date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-12,33.0,33.25,32.25,32.25,17800,17.6004341474138,17.7337707697427,17.2004242804272,17.2004242804272,33374.1767436068,0.0,1.0
1987-11-13,33.5,33.5,32.5,33.25,53200,17.8671073920716,17.8671073920716,17.3337609027561,17.7337707697427,99747.5394808921,0.0,1.0
1987-11-16,34.25,34.62,33.87,33.87,8467,18.2671172590583,18.4644554601051,18.0644455931184,18.0644455931184,15875.2333982089,0.0,1.0
1987-11-17,34.12,34.38,33.63,34.38,1067,18.1977822154473,18.3364523026693,17.9364424356827,18.3364523026693,2000.57565086676,0.0,1.0
1987-11-18,35.25,35.25,33.5,33.87,1667,18.8004637483739,18.8004637483739,17.8671073920716,18.0644455931184,3125.54790065125,0.0,1.0
1987-11-19,34.5,34.75,34.5,34.5,1667,18.4004538813872,18.5337905037161,18.4004538813872,18.4004538813872,3125.54790065126,0.0,1.0
1987-11-20,32.75,33.0,32.0,33.0,6867,17.467097525085,17.6004341474138,17.0670876580983,17.6004341474138,12875.3073987835,0.0,1.0
1987-11-23,32.75,33.25,32.75,33.0,1667,17.467097525085,17.7337707697427,17.467097525085,17.6004341474138,3125.54790065125,0.0,1.0
1987-11-24,33.5,33.5,32.88,33.0,2600,17.8671073920716,17.8671073920716,17.536432568696,17.6004341474138,4874.87974906615,0.0,1.0
1987-11-25,33.75,33.75,33.5,33.5,3067,18.0004440144005,18.0004440144005,17.8671073920716,17.8671073920716,5750.48315014842,0.0,1.0
1987-11-27,33.5,33.87,33.5,33.5,2867,17.8671073920716,18.0644455931184,17.8671073920716,17.8671073920716,5375.49240022025,0.0,1.0
1987-11-30,32.5,33.25,32.0,33.25,6467,17.3337609027561,17.7337707697427,17.0670876580983,17.7337707697427,12125.3258989272,0.0,1.0
1987-12-01,32.25,32.75,32.0,32.25,2867,17.2004242804272,17.467097525085,17.0670876580983,17.2004242804272,5375.49240022023,0.0,1.0
1987-12-02,32.75,32.75,32.0,32.0,2267,17.467097525085,17.467097525085,17.0670876580983,17.0670876580983,4250.52015043574,0.0,1.0
1987-12-03,33.25,33.5,33.0,33.0,20867,17.7337707697427,17.8671073920716,17.6004341474138,17.6004341474138,39124.6598937552,0.0,1.0
1987-12-04,31.5,32.5,31.5,32.5,13400,16.8004144134405,17.3337609027561,16.8004144134405,17.3337609027561,25124.380245187,0.0,1.0
1987-12-07,32.0,32.0,31.0,31.75,59267,17.0670876580983,17.0670876580983,16.5337411687827,16.9337510357694,111122.883879963,0.0,1.0
1987-12-08,33.0,33.0,32.25,32.5,31200,17.6004341474138,17.6004341474138,17.2004242804272,17.3337609027561,58498.5569887939,0.0,1.0
1987-12-09,33.38,33.38,32.5,32.5,14467,17.8031058133538,17.8031058133538,17.3337609027561,17.3337609027561,27124.9558960538,0.0,1.0
1987-12-10,32.75,33.0,32.25,32.75,9600,17.467097525085,17.6004341474138,17.2004242804272,17.467097525085,17999.5559965519,0.0,1.0
1987-12-11,32.25,33.0,32.25,32.5,2600,17.2004242804272,17.6004341474138,17.2004242804272,17.3337609027561,4874.87974906613,0.0,1.0
1987-12-14,34.5,34.5,32.5,32.5,6600,18.4004538813872,18.4004538813872,17.3337609027561,17.3337609027561,12374.6947476294,0.0,1.0
1987-12-15,35.88,35.88,34.75,34.75,7667,19.1364720366427,19.1364720366427,18.5337905037161,18.5337905037161,14375.2703984962,0.0,1.0
1987-12-16,37.25,37.5,36.25,36.25,4400,19.867156727005,20.0004933493339,19.3338102376895,19.3338102376895,8249.79649841964,0.0,1.0
1987-12-17,38.0,38.25,37.12,38.25,34067,20.2671665939917,20.4005032163206,19.797821683394,20.4005032163206,63874.049389014,0.0,1.0
1987-12-18,37.88,38.25,37.25,38.25,6667,20.2031650152738,20.4005032163206,19.867156727005,20.4005032163206,12500.3166488554,0.0,1.0
1987-12-21,37.88,38.0,37.25,37.62,14067,20.2031650152738,20.2671665939917,19.867156727005,20.0644949280518,26374.9743961975,0.0,1.0
1987-12-22,37.5,38.0,37.5,38.0,2667,20.0004933493339,20.2671665939917,20.0004933493339,20.2671665939917,5000.50165029208,0.0,1.0
1987-12-23,37.5,38.0,37.0,38.0,10600,20.0004933493339,20.2671665939917,19.7338201046761,20.2671665939917,19874.5097461928,0.0,1.0
1987-12-24,37.25,37.5,37.25,37.5,267,19.867156727005,20.0004933493339,19.867156727005,20.0004933493339,500.612651154101,0.0,1.0
1987-12-28,36.12,37.0,36.0,37.0,3467,19.2644751940784,19.7338201046761,19.2004736153606,19.7338201046761,6500.46465000475,0.0,1.0
1987-12-29,36.75,36.75,36.0,36.25,10667,19.6004834823472,19.6004834823472,19.2004736153606,19.3338102376895,20000.1316474187,0.0,1.0
1987-12-30,38.25,38.25,36.63,36.63,13800,20.4005032163206,20.4005032163206,19.5364819036294,19.5364819036294,25874.3617450434,0.0,1.0
1987-12-31,38.13,38.25,37.62,38.25,15800,20.3365016376027,20.4005032163206,20.0644949280518,20.4005032163206,29624.2692443251,0.0,1.0
1988-01-04,38.0,38.0,37.5,37.5,4000,20.2671665939917,20.2671665939917,20.0004933493339,20.0004933493339,7499.8149985633,0.0,1.0
1988-01-05,38.13,38.62,38.13,38.62,4667,20.3365016376027,20.5978414173674,20.3365016376027,20.5978414173674,8750.40914957374,0.0,1.0
1988-01-06,38.0,38.25,38.0,38.25,6800,20.2671665939917,20.4005032163206,20.2671665939917,20.4005032163206,12749.6854975576,0.0,1.0
1988-01-07,37.5,37.5,37.0,37.5,10800,20.0004933493339,20.0004933493339,19.7338201046761,20.0004933493339,20249.5004961209,0.0,1.0
1988-01-08,36.75,37.25,36.75,37.25,5600,19.6004834823472,19.867156727005,19.6004834823472,19.867156727005,10499.7409979886,0.0,1.0
1988-01-11,36.25,37.0,36.0,36.75,4467,19.3338102376895,19.7338201046761,19.2004736153606,19.6004834823472,8375.41839964554,0.0,1.0
1988-01-12,36.5,36.5,36.0,36.0,7667,19.4671468600183,19.4671468600183,19.2004736153606,19.2004736153606,14375.2703984962,0.0,1.0
1988-01-13,36.75,36.75,36.5,36.5,600,19.6004834823472,19.6004834823472,19.4671468600183,19.4671468600183,1124.9722497845,0.0,1.0
1988-01-14,37.25,37.5,37.0,37.0,3000,19.867156727005,20.0004933493339,19.7338201046761,19.7338201046761,5624.86124892248,0.0,1.0
1988-01-15,37.0,37.5,37.0,37.5,6067,19.7338201046761,20.0004933493339,19.7338201046761,20.0004933493339,11375.3443990709,0.0,1.0
1988-01-18,37.0,37.25,37.0,37.25,467,19.7338201046761,19.867156727005,19.7338201046761,19.867156727005,875.603401082266,0.0,1.0
1988-01-19,37.0,37.25,37.0,37.0,2400,19.7338201046761,19.867156727005,19.7338201046761,19.7338201046761,4499.88899913799,0.0,1.0
1988-01-20,37.12,37.12,37.0,37.0,2200,19.797821683394,19.797821683394,19.7338201046761,19.7338201046761,4124.89824920981,0.0,1.0
1988-01-21,36.87,37.0,36.87,37.0,3067,19.6644850610651,19.7338201046761,19.6644850610651,19.7338201046761,5750.48315014841,0.0,1.0
1988-01-22,36.5,36.87,36.38,36.87,2667,19.4671468600183,19.6644850610651,19.4031452813005,19.6644850610651,5000.50165029209,0.0,1.0
1988-01-25,35.5,36.5,35.5,36.5,3200,18.9338003707028,19.4671468600183,18.9338003707028,19.4671468600183,5999.85199885063,0.0,1.0
1988-01-26,35.25,35.25,35.0,35.25,867,18.8804657217712,18.8804657217712,18.7465617095601,18.8804657217712,1618.69682932445,0.15,1.0
1988-01-27,36.0,36.25,35.5,35.5,5600,19.2821777584047,19.4160817706158,19.0143697339824,19.0143697339824,10455.250570031,0.0,1.0
1988-01-28,36.12,36.25,36.0,36.0,4467,19.346451684266,19.4160817706158,19.2821777584047,19.2821777584047,8339.92933863011,0.0,1.0
1988-01-29,36.38,36.38,36.12,36.12,16667,19.4857118569656,19.4857118569656,19.346451684266,19.346451684266,31117.4395090549,0.0,1.0
1988-02-01,36.25,36.38,36.0,36.38,2200,19.4160817706158,19.4857118569656,19.2821777584047,19.4857118569656,4107.41986679791,0.0,1.0
1988-02-02,36.0,36.0,35.75,36.0,1067,19.2821777584047,19.2821777584047,19.1482737461935,19.2821777584047,1992.09863539698,0.0,1.0
1988-02-03,36.25,36.25,36.0,36.25,2467,19.4160817706158,19.4160817706158,19.2821777584047,19.4160817706158,4605.91127790474,0.0,1.0
1988-02-04,35.75,36.0,35.62,36.0,1200,19.1482737461935,19.2821777584047,19.0786436598437,19.2821777584047,2240.41083643522,0.0,1.0
1988-02-05,35.5,35.5,35.0,35.5,1267,19.0143697339824,19.0143697339824,18.7465617095601,19.0143697339824,2365.50044146952,0.0,1.0
1988-02-08,35.5,35.5,35.37,35.5,4267,19.0143697339824,19.0143697339824,18.9447396476326,19.0143697339824,7966.52753255756,0.0,1.0
1988-02-09,38.0,38.0,35.0,35.5,18400,20.3534098560938,20.3534098560938,18.7465617095601,19.0143697339824,34352.9661586734,0.0,1.0
1988-02-10,40.0,40.5,38.75,39.25,25600,21.4246419537829,21.6924499782052,20.7551218927272,21.0229299171495,47795.4311772848,0.0,1.0
1988-02-11,40.12,40.75,40.0,40.25,16267,21.4889158796443,21.8263539904164,21.4246419537829,21.5585459659941,30370.6358969098,0.0,1.0
1988-02-12,40.75,41.0,40.12,40.12,4600,21.8263539904164,21.9602580026275,21.4889158796443,21.4889158796443,8588.24153966834,0.0,1.0
1988-02-16,40.62,41.0,40.38,41.0,4600,21.7567239040666,21.9602580026275,21.6281760523439,21.9602580026275,8588.24153966834,0.0,1.0
1988-02-17,40.88,41.5,40.5,40.75,5000,21.8959840767662,22.2280660270498,21.6924499782052,21.8263539904164,9335.04515181341,0.0,1.0
1988-02-18,41.25,41.5,41.0,41.5,3667,22.0941620148387,22.2280660270498,21.9602580026275,22.2280660270498,6846.32211433995,0.0,1.0
1988-02-19,40.62,41.13,40.62,41.13,1867,21.7567239040666,22.0298880889773,21.7567239040666,22.0298880889773,3485.70585968713,0.0,1.0
1988-02-22,42.0,42.0,40.5,40.62,9867,22.4958740514721,22.4958740514721,21.6924499782052,21.7567239040666,18421.7781025886,0.0,1.0
1988-02-23,42.25,42.75,42.25,42.25,2467,22.6297780636832,22.8975860881055,22.6297780636832,22.6297780636832,4605.91127790475,0.0,1.0
1988-02-24,42.63,42.87,42.25,42.25,1467,22.8333121622442,22.9618600139669,22.6297780636832,22.6297780636832,2738.90224754206,0.0,1.0
1988-02-25,43.75,44.0,42.87,42.87,10467,23.4332021369501,23.5671061491612,22.9618600139669,22.9618600139669,19541.9835208062,0.0,1.0
1988-02-26,45.0,45.0,43.75,43.75,8000,24.1027221980058,24.1027221980058,23.4332021369501,23.4332021369501,14936.0722429015,0.0,1.0
1988-02-29,45.25,45.25,44.5,44.62,11200,24.236626210217,24.236626210217,23.8349141735835,23.8991880994449,20910.501140062,0.0,1.0
1988-03-01,45.25,45.25,44.62,44.75,20400,24.236626210217,24.236626210217,23.8991880994449,23.9688181857947,38086.9842193987,0.0,1.0
1988-03-02,45.38,45.63,44.88,45.5,10067,24.3062562965668,24.4401603087779,24.0384482721445,24.3705302224281,18795.1799086611,0.0,1.0
1988-03-03,46.25,46.38,45.5,45.63,28467,24.7722422590615,24.8418723454113,24.3705302224281,24.4401603087779,53148.1460673346,0.0,1.0
1988-03-04,45.75,46.5,45.75,46.25,19400,24.5044342346392,24.9061462712727,24.5044342346392,24.7722422590615,36219.9751890362,0.0,1.0
1988-03-07,44.75,46.0,44.75,46.0,22000,23.9688181857947,24.6383382468504,23.9688181857947,24.6383382468504,41074.198667979,0.0,1.0
1988-03-08,44.25,45.12,44.25,45.0,7400,23.7010101613724,24.1669961238672,23.7010101613724,24.1027221980058,13815.8668246839,0.0,1.0
1988-03-09,44.5,44.75,44.25,44.25,1800,23.8349141735835,23.9688181857947,23.7010101613724,23.7010101613724,3360.61625465284,0.0,1.0
1988-03-10,44.0,44.5,44.0,44.5,1467,23.5671061491612,23.8349141735835,23.5671061491612,23.8349141735835,2738.90224754206,0.0,1.0
1988-03-11,43.0,43.5,42.75,43.5,2867,23.0314901003167,23.299298124739,22.8975860881055,23.299298124739,5352.71489004981,0.0,1.0
1988-03-14,42.5,42.87,42.5,42.63,6000,22.7636820758944,22.9618600139669,22.7636820758944,22.8333121622442,11202.0541821761,0.0,1.0
1988-03-15,42.63,42.75,42.5,42.75,1200,22.8333121622442,22.8975860881055,22.7636820758944,22.8975860881055,2240.41083643522,0.0,1.0
1988-03-16,42.87,42.87,42.0,42.0,8467,22.9618600139669,22.9618600139669,22.4958740514721,22.4958740514721,15807.9654600808,0.0,1.0
1988-03-17,45.0,45.0,43.12,43.12,63800,24.1027221980058,24.1027221980058,23.095764026178,23.095764026178,119115.176137139,0.0,1.0
1988-03-18,44.25,45.25,44.25,44.37,8400,23.7010101613724,24.236626210217,23.7010101613724,23.7652840872337,15682.8758550465,0.0,1.0
1988-03-21,44.75,44.75,43.88,43.88,11000,23.9688181857947,23.9688181857947,23.5028322232999,23.5028322232999,20537.0993339895,0.0,1.0
1988-03-22,45.5,45.5,45.0,45.0,3000,24.3705302224281,24.3705302224281,24.1027221980058,24.1027221980058,5601.02709108805,0.0,1.0
1988-03-23,45.25,45.25,45.25,45.25,267,24.236626210217,24.236626210217,24.236626210217,24.236626210217,498.491411106836,0.0,1.0
1988-03-24,44.25,45.0,44.25,45.0,1067,23.7010101613724,24.1027221980058,23.7010101613724,24.1027221980058,1992.09863539698,0.0,1.0
1988-03-25,44.0,44.25,44.0,44.0,3600,23.5671061491612,23.7010101613724,23.5671061491612,23.5671061491612,6721.23250930568,0.0,1.0
1988-03-28,44.0,44.0,43.5,43.5,28200,23.5671061491612,23.5671061491612,23.299298124739,23.299298124739,52649.6546562278,0.0,1.0
1988-03-29,44.0,44.0,43.75,44.0,13067,23.5671061491612,23.5671061491612,23.4332021369501,23.5671061491612,24396.2069997492,0.0,1.0
1988-03-30,44.25,44.25,44.25,44.25,200,23.7010101613724,23.7010101613724,23.7010101613724,23.7010101613724,373.401806072537,0.0,1.0
1988-03-31,44.5,44.5,44.13,44.13,4267,23.8349141735835,23.8349141735835,23.636736235511,23.636736235511,7966.52753255759,0.0,1.0
1988-04-04,43.75,44.25,43.75,44.25,18200,23.4332021369501,23.7010101613724,23.4332021369501,23.7010101613724,33979.5643526009,0.0,1.0
1988-04-05,43.75,44.25,43.75,43.75,6667,23.4332021369501,23.7010101613724,23.4332021369501,23.4332021369501,12447.349205428,0.0,1.0
1988-04-06,43.75,43.75,43.75,43.75,1467,23.4332021369501,23.4332021369501,23.4332021369501,23.4332021369501,2738.90224754206,0.0,1.0
1988-04-07,43.75,44.0,43.75,44.0,16000,23.4332021369501,23.5671061491612,23.4332021369501,23.5671061491612,29872.144485803,0.0,1.0
1988-04-08,43.88,44.0,43.88,43.88,667,23.5028322232999,23.5671061491612,23.5028322232999,23.5028322232999,1245.29502325191,0.0,1.0
1988-04-11,44.5,44.5,44.0,44.0,2267,23.8349141735835,23.8349141735835,23.5671061491612,23.5671061491612,4232.50947183221,0.0,1.0
1988-04-12,45.0,45.25,44.75,44.75,2200,24.1027221980058,24.236626210217,23.9688181857947,23.9688181857947,4107.41986679791,0.0,1.0
1988-04-13,44.88,45.0,44.88,44.88,1267,24.0384482721445,24.1027221980058,24.0384482721445,24.0384482721445,2365.50044146952,0.0,1.0
1988-04-14,44.0,44.88,44.0,44.88,5067,23.5671061491612,24.0384482721445,23.5671061491612,24.0384482721445,9460.13475684774,0.0,1.0
1988-04-15,43.75,44.0,43.5,44.0,15000,23.4332021369501,23.5671061491612,23.299298124739,23.5671061491612,28005.1354554403,0.0,1.0
1988-04-18,43.88,44.13,43.88,44.0,2200,23.5028322232999,23.636736235511,23.5028322232999,23.5671061491612,4107.41986679791,0.0,1.0
1988-04-19,44.0,44.37,44.0,44.0,667,23.5671061491612,23.7652840872337,23.5671061491612,23.5671061491612,1245.29502325191,0.0,1.0
1988-04-20,44.25,44.37,44.25,44.25,1800,23.7010101613724,23.7652840872337,23.7010101613724,23.7010101613724,3360.61625465283,0.0,1.0
1988-04-21,44.5,44.5,44.25,44.25,4067,23.8349141735835,23.8349141735835,23.7010101613724,23.7010101613724,7593.12572648505,0.0,1.0
1988-04-22,45.12,45.12,44.37,44.5,1800,24.1669961238672,24.1669961238672,23.7652840872337,23.8349141735835,3360.61625465283,0.0,1.0
1988-04-25,45.12,45.12,44.88,44.88,2667,24.1669961238672,24.1669961238672,24.0384482721445,24.0384482721445,4979.31308397727,0.0,1.0
1988-04-26,46.0,46.0,45.38,45.38,6667,24.6383382468504,24.6383382468504,24.3062562965668,24.3062562965668,12447.349205428,0.0,1.0
1988-04-27,46.5,47.0,46.25,46.25,7067,24.9061462712727,25.173954295695,24.7722422590615,24.7722422590615,13194.1528175731,0.0,1.0
1988-04-28,47.0,47.37,46.75,46.75,5867,25.173954295695,25.3721322337675,25.0400502834838,25.0400502834838,10953.7419811379,0.0,1.0
1988-04-29,47.0,47.0,46.5,46.5,3067,25.173954295695,25.173954295695,24.9061462712727,24.9061462712727,5726.11669612235,0.0,1.0
1988-05-02,46.0,47.25,46.0,47.25,6400,24.6383382468504,25.3078583079061,24.6383382468504,25.3078583079061,11948.8577943212,0.0,1.0
1988-05-03,45.63,45.87,45.25,45.75,13267,24.5285369568373,24.6575496430008,24.3242668704117,24.593043299919,24680.363572653,0.165,1.0
1988-05-04,45.87,45.87,45.75,45.75,667,24.6575496430008,24.6575496430008,24.593043299919,24.593043299919,1240.80820855955,0.0,1.0
1988-05-05,45.63,45.63,45.38,45.63,467,24.5285369568373,24.5285369568373,24.3941487420836,24.5285369568373,868.75177420886,0.0,1.0
1988-05-06,45.0,45.38,45.0,45.38,1667,24.189878655658,24.3941487420836,24.189878655658,24.3941487420836,3101.09038031301,0.0,1.0
1988-05-09,44.75,45.0,44.5,44.75,1600,24.0554904409044,24.189878655658,23.9211022261507,24.0554904409044,2976.45147480552,0.0,1.0
1988-05-10,44.0,44.75,44.0,44.62,6667,23.6523257966434,24.0554904409044,23.6523257966434,23.9856085692325,12402.5012390803,0.0,1.0
1988-05-11,42.75,43.75,42.75,43.75,3867,22.9803847228751,23.5179375818898,22.9803847228751,23.5179375818898,7193.71115817061,0.0,1.0
1988-05-12,43.0,43.25,43.0,43.0,3200,23.1147729376288,23.2491611523824,23.1147729376288,23.1147729376288,5952.90294961104,0.0,1.0
1988-05-13,43.62,43.62,43.25,43.25,1067,23.4480557102179,23.4480557102179,23.2491611523824,23.2491611523824,1984.92107726093,0.0,1.0
1988-05-16,44.0,44.0,43.88,43.88,200,23.6523257966434,23.6523257966434,23.5878194535617,23.5878194535617,372.056434350691,0.0,1.0
1988-05-17,43.75,44.37,43.75,44.25,3467,23.5179375818898,23.8512203544788,23.5179375818898,23.7867140113971,6449.59828946921,0.0,1.0
1988-05-18,43.0,43.38,43.0,43.38,4600,23.1147729376288,23.3190430240543,23.1147729376288,23.3190430240543,8557.29799006587,0.0,1.0
1988-05-19,42.87,43.0,42.0,42.75,3800,23.0448910659569,23.1147729376288,22.5772200786142,22.9803847228751,7069.07225266311,0.0,1.0
1988-05-20,43.25,43.25,43.0,43.0,3467,23.2491611523824,23.2491611523824,23.1147729376288,23.1147729376288,6449.59828946923,0.0,1.0
1988-05-23,29.5,29.5,28.62,28.75,1200,23.7867140113971,23.7867140113971,23.0771442374978,23.1819670450056,1488.22573740276,0.0,1.5
1988-05-24,30.25,30.5,29.25,29.62,23700,24.3914609777885,24.593043299919,23.5851316892666,23.8834735260197,29392.4583137046,0.0,1.0
1988-05-25,32.38,32.75,30.38,30.38,14900,26.1089423623402,26.4072841990934,24.4962837852964,24.4962837852964,18478.8029060843,0.0,1.0
1988-05-26,31.25,32.5,31.25,32.38,12500,25.1977902663105,26.2057018769629,25.1977902663105,26.1089423623402,15502.3514312787,0.0,1.0
1988-05-27,31.75,31.88,30.75,31.0,6500,25.6009549105714,25.7057777180793,24.7946256220495,24.99620794418,8061.22274426496,0.0,1.0
1988-05-31,32.5,32.5,32.0,32.0,4900,26.2057018769629,26.2057018769629,25.8025372327019,25.8025372327019,6076.92176106127,0.0,1.0
1988-06-01,33.75,33.75,32.0,32.5,49800,27.2136134876153,27.2136134876153,25.8025372327019,26.2057018769629,61761.3681022146,0.0,1.0
1988-06-02,33.75,34.0,33.25,33.75,21000,27.2136134876153,27.4151958097458,26.8104488433543,27.2136134876153,26043.9504045483,0.0,1.0
1988-06-03,33.5,33.62,33.12,33.5,6400,27.0120311654848,27.1087906801074,26.7056260358465,27.0120311654848,7937.20393281473,0.0,1.0
1988-06-06,33.5,33.88,33.0,33.0,12700,27.0120311654848,27.3184362951231,26.6088665212238,26.6088665212238,15750.3890541792,0.0,1.0
1988-06-07,33.5,33.75,33.25,33.75,10700,27.0120311654848,27.2136134876153,26.8104488433543,27.2136134876153,13270.0128251746,0.0,1.0
1988-06-08,33.25,33.5,33.12,33.5,2700,26.8104488433543,27.0120311654848,26.7056260358465,27.0120311654848,3348.50790915622,0.0,1.0
1988-06-09,33.5,33.5,33.0,33.12,20000,27.0120311654848,27.0120311654848,26.6088665212238,26.7056260358465,24803.762290046,0.0,1.0
1988-06-10,33.5,33.62,33.25,33.5,20400,27.0120311654848,27.1087906801074,26.8104488433543,27.0120311654848,25299.8375358469,0.0,1.0
1988-06-13,33.88,33.88,33.38,33.38,6800,27.3184362951231,27.3184362951231,26.9152716508622,26.9152716508622,8433.27917861566,0.0,1.0
1988-06-14,34.88,35.25,33.75,33.75,26200,28.1247655836451,28.4231074203982,27.2136134876153,27.2136134876153,32492.9285999603,0.0,1.0
1988-06-15,34.62,34.62,34.25,34.62,3200,27.9151199686294,27.9151199686294,27.6167781318763,27.9151199686294,3968.60196640736,0.0,1.0
1988-06-16,34.38,34.5,34.12,34.38,4200,27.7216009393841,27.8183604540067,27.5119553243684,27.7216009393841,5208.79008090967,0.0,1.0
1988-06-17,34.12,34.38,34.12,34.12,4400,27.5119553243684,27.7216009393841,27.5119553243684,27.5119553243684,5456.82770381013,0.0,1.0
1988-06-20,33.75,34.12,33.5,34.12,6000,27.2136134876153,27.5119553243684,27.0120311654848,27.5119553243684,7441.1286870138,0.0,1.0
1988-06-21,33.5,33.5,33.0,33.5,9600,27.0120311654848,27.0120311654848,26.6088665212238,27.0120311654848,11905.8058992221,0.0,1.0
1988-06-22,36.88,36.88,33.0,33.75,37500,29.737424160689,29.737424160689,26.6088665212238,27.2136134876153,46507.0542938362,0.0,1.0
1988-06-23,36.0,36.5,36.0,36.25,25100,29.0278543867896,29.4310190310506,29.0278543867896,29.2294367089201,31128.7216740078,0.0,1.0
1988-06-24,36.12,36.38,36.0,36.25,9500,29.1246139014123,29.334259516428,29.0278543867896,29.2294367089201,11781.7870877719,0.0,1.0
1988-06-27,36.0,36.12,35.75,36.12,21200,29.0278543867896,29.1246139014123,28.8262720646592,29.1246139014123,26291.9880274488,0.0,1.0
1988-06-28,34.75,35.88,34.75,35.75,25700,28.0199427761372,28.931094872167,28.0199427761372,28.8262720646592,31872.8345427092,0.0,1.0
1988-06-29,34.5,35.25,34.5,35.0,7300,27.8183604540067,28.4231074203982,27.8183604540067,28.2215250982677,9053.37323586681,0.0,1.0
1988-06-30,35.0,35.0,34.5,34.5,2700,28.2215250982677,28.2215250982677,27.8183604540067,27.8183604540067,3348.50790915621,0.0,1.0
1988-07-01,35.38,35.5,35.0,35.25,8900,28.5279302279061,28.6246897425287,28.2215250982677,28.4231074203982,11037.6742190705,0.0,1.0
1988-07-05,34.75,35.38,34.75,35.12,23300,28.0199427761372,28.5279302279061,28.0199427761372,28.3182846128903,28896.3830679036,0.0,1.0
1988-07-06,34.62,35.0,34.62,34.75,4600,27.9151199686294,28.2215250982677,27.9151199686294,28.0199427761372,5704.86532671058,0.0,1.0
1988-07-07,34.88,34.88,34.38,34.5,9100,28.1247655836451,28.1247655836451,27.7216009393841,27.8183604540067,11285.7118419709,0.0,1.0
1988-07-08,35.0,35.0,34.62,34.62,2700,28.2215250982677,28.2215250982677,27.9151199686294,27.9151199686294,3348.50790915621,0.0,1.0
1988-07-11,35.0,35.0,34.75,34.75,10200,28.2215250982677,28.2215250982677,28.0199427761372,28.0199427761372,12649.9187679235,0.0,1.0
1988-07-12,35.88,36.25,34.75,35.0,48000,28.931094872167,29.2294367089201,28.0199427761372,28.2215250982677,59529.0294961105,0.0,1.0
1988-07-13,35.38,35.75,35.25,35.5,37900,28.5279302279061,28.8262720646592,28.4231074203982,28.6246897425287,47003.1295396371,0.0,1.0
1988-07-14,35.12,35.12,34.88,35.12,50800,28.3182846128903,28.3182846128903,28.1247655836451,28.3182846128903,63001.556216717,0.0,1.0
1988-07-15,35.12,35.12,34.88,34.88,6600,28.3182846128903,28.3182846128903,28.1247655836451,28.1247655836451,8185.2415557152,0.0,1.0
1988-07-18,35.12,35.12,35.0,35.12,8700,28.3182846128903,28.3182846128903,28.2215250982677,28.3182846128903,10789.63659617,0.0,1.0
1988-07-19,36.5,36.5,35.0,35.0,57200,29.4310190310506,29.4310190310506,28.2215250982677,28.2215250982677,70938.7601495317,0.0,1.0
1988-07-20,37.25,37.25,36.12,36.38,61700,30.0357659974421,30.0357659974421,29.1246139014123,29.334259516428,76519.6066647919,0.0,1.0
1988-07-21,36.62,37.0,36.62,37.0,11100,29.5277785456732,29.8341836753116,29.5277785456732,29.8341836753116,13766.0880709756,0.0,1.0
1988-07-22,36.62,36.75,36.5,36.62,7600,29.5277785456732,29.6326013531811,29.4310190310506,29.5277785456732,9425.4296702175,0.0,1.0
1988-07-25,36.25,36.5,36.25,36.5,16400,29.2294367089201,29.4310190310506,29.2294367089201,29.4310190310506,20339.0850778378,0.0,1.0
1988-07-26,36.12,36.25,36.12,36.12,7000,29.2133101231497,29.3184521584766,29.2133101231497,29.2133101231497,8654.95895309858,0.11,1.0
1988-07-27,34.88,35.38,34.88,35.25,11000,28.210416863108,28.6148093066732,28.210416863108,28.5096672713463,13600.6497834406,0.0,1.0
1988-07-28,35.25,35.38,34.75,34.75,18100,28.5096672713463,28.6148093066732,28.1052748277811,28.1052748277811,22379.2510072977,0.0,1.0
1988-07-29,36.25,36.25,35.38,35.38,21700,29.3184521584766,29.3184521584766,28.6148093066732,28.6148093066732,26830.3727546057,0.0,1.0
1988-08-01,36.62,36.62,36.25,36.25,6200,29.6177025667149,29.6177025667149,29.3184521584766,29.3184521584766,7665.82078703017,0.0,1.0
1988-08-02,36.0,36.12,35.5,35.88,8500,29.116255936694,29.2133101231497,28.7118634931289,29.0192017502384,10509.5930144769,0.0,1.0
1988-08-03,36.5,36.5,36.0,36.0,12800,29.5206483802592,29.5206483802592,29.116255936694,29.116255936694,15826.2106570946,0.0,1.0
1988-08-04,36.38,36.38,36.25,36.25,5200,29.4235941938036,29.4235941938036,29.3184521584766,29.3184521584766,6429.39807944466,0.0,1.0
1988-08-05,36.12,36.38,36.12,36.38,10700,29.2133101231497,29.4235941938036,29.2133101231497,29.4235941938036,13229.722971165,0.0,1.0
1988-08-08,36.88,36.88,36.12,36.38,17700,29.8279866373688,29.8279866373688,29.2133101231497,29.4235941938036,21884.6819242636,0.0,1.0
1988-08-09,36.25,36.62,36.12,36.62,21300,29.3184521584766,29.6177025667149,29.2133101231497,29.6177025667149,26335.8036715715,0.0,1.0
1988-08-10,36.0,36.25,35.88,36.12,26700,29.116255936694,29.3184521584766,29.0192017502384,29.2133101231497,33012.4862925332,0.0,1.0
1988-08-11,35.25,35.75,34.5,35.75,36300,28.5096672713463,28.9140597149114,27.9030786059985,28.9140597149114,44882.144285354,0.0,1.0
1988-08-12,35.5,35.5,35.0,35.5,5700,28.7118634931289,28.7118634931289,28.3074710495637,28.7118634931289,7047.60943323741,0.0,1.0
1988-08-15,35.38,35.62,35.38,35.62,14600,28.6148093066732,28.8089176795845,28.6148093066732,28.8089176795845,18051.7715307485,0.0,1.0
1988-08-16,35.0,35.12,35.0,35.12,3100,28.3074710495637,28.4045252360193,28.3074710495637,28.4045252360193,3832.91039351508,0.0,1.0
1988-08-17,35.0,35.0,35.0,35.0,700,28.3074710495637,28.3074710495637,28.3074710495637,28.3074710495637,865.495895309857,0.0,1.0
1988-08-18,35.0,35.0,34.88,35.0,29700,28.3074710495637,28.3074710495637,28.210416863108,28.3074710495637,36721.7544152897,0.0,1.0
1988-08-19,34.0,34.88,34.0,34.62,7900,27.4986861624333,28.210416863108,27.4986861624333,28.0001327924541,9767.73938992553,0.0,1.0
1988-08-22,33.38,33.75,33.38,33.75,5900,26.9972395324124,27.2964899406507,26.9972395324124,27.2964899406507,7294.89397475453,0.0,1.0
1988-08-23,33.75,33.75,33.5,33.62,1700,27.2964899406507,27.2964899406507,27.0942937188681,27.1913479053237,2101.91860289537,0.0,1.0
1988-08-24,34.75,34.75,33.88,33.88,2700,28.1052748277811,28.1052748277811,27.4016319759776,27.4016319759776,3338.34131048088,0.0,1.0
1988-08-25,34.62,34.75,34.5,34.75,2500,28.0001327924541,28.1052748277811,27.9030786059985,28.1052748277811,3091.05676896378,0.0,1.0
1988-08-26,35.0,35.0,34.38,34.38,17300,28.3074710495637,28.3074710495637,27.8060244195428,27.8060244195428,21390.1128412293,0.0,1.0
1988-08-29,35.25,35.25,35.25,35.25,2600,28.5096672713463,28.5096672713463,28.5096672713463,28.5096672713463,3214.69903972233,0.0,1.0
1988-08-30,35.5,35.62,35.38,35.38,10200,28.7118634931289,28.8089176795845,28.6148093066732,28.6148093066732,12611.5116173722,0.0,1.0
1988-08-31,35.5,35.75,35.5,35.75,4300,28.7118634931289,28.9140597149114,28.7118634931289,28.9140597149114,5316.61764261769,0.0,1.0
1988-09-01,35.25,35.62,35.25,35.5,10900,28.5096672713463,28.8089176795845,28.5096672713463,28.7118634931289,13477.0075126821,0.0,1.0
1988-09-02,35.0,35.25,35.0,35.0,9600,28.3074710495637,28.5096672713463,28.3074710495637,28.3074710495637,11869.6579928209,0.0,1.0
1988-09-06,34.0,34.75,34.0,34.75,9600,27.4986861624333,28.1052748277811,27.4986861624333,28.1052748277811,11869.6579928209,0.0,1.0
1988-09-07,35.0,35.0,34.25,34.5,10300,28.3074710495637,28.3074710495637,27.7008823842159,27.9030786059985,12735.1538881308,0.0,1.0
1988-09-08,35.62,35.62,35.25,35.25,21000,28.8089176795845,28.8089176795845,28.5096672713463,28.5096672713463,25964.8768592958,0.0,1.0
1988-09-09,36.0,36.0,35.25,35.5,20900,29.116255936694,29.116255936694,28.5096672713463,28.7118634931289,25841.2345885372,0.0,1.0
1988-09-12,35.38,35.75,35.25,35.75,11200,28.6148093066732,28.9140597149114,28.5096672713463,28.9140597149114,13847.9343249577,0.0,1.0
1988-09-13,36.12,36.12,35.38,35.38,13200,29.2133101231497,29.2133101231497,28.6148093066732,28.6148093066732,16320.7797401288,0.0,1.0
1988-09-14,36.25,36.38,36.0,36.38,8300,29.3184521584766,29.4235941938036,29.116255936694,29.4235941938036,10262.3084729598,0.0,1.0
1988-09-15,37.5,37.5,36.25,36.5,38900,30.3294332673896,30.3294332673896,29.3184521584766,29.5206483802592,48096.8433250765,0.0,1.0
1988-09-16,38.25,38.25,37.25,37.5,30000,30.9360219327374,30.9360219327374,30.127237045607,30.3294332673896,37092.6812275654,0.0,1.0
1988-09-19,37.88,38.25,37.5,38.25,79400,30.6367715244992,30.9360219327374,30.3294332673896,30.9360219327374,98171.9629822896,0.0,1.0
1988-09-20,37.5,38.25,37.5,38.0,7300,30.3294332673896,30.9360219327374,30.3294332673896,30.7338257109548,9025.88576537425,0.0,1.0
1988-09-21,37.5,37.75,37.25,37.25,7500,30.3294332673896,30.5316294891722,30.127237045607,30.127237045607,9273.17030689135,0.0,1.0
1988-09-22,37.5,37.75,37.38,37.38,9500,30.3294332673896,30.5316294891722,30.232379080934,30.232379080934,11746.0157220624,0.0,1.0
1988-09-23,37.5,37.62,37.38,37.62,19200,30.3294332673896,30.4264874538453,30.232379080934,30.4264874538453,23739.3159856419,0.0,1.0
1988-09-26,37.38,37.75,37.38,37.5,70100,30.232379080934,30.5316294891722,30.232379080934,30.3294332673896,86673.2318017444,0.0,1.0
1988-09-27,37.88,38.12,37.5,37.5,27600,30.6367715244992,30.8308798974105,30.3294332673896,30.3294332673896,34125.2667293601,0.0,1.0
1988-09-28,38.5,38.5,37.75,38.12,38700,31.13821815452,31.13821815452,30.5316294891722,30.8308798974105,47849.5587835594,0.0,1.0
1988-09-29,40.25,40.25,38.75,38.75,91900,32.5535917069982,32.5535917069982,31.3404143763026,31.3404143763026,113627.246827109,0.0,1.0
1988-09-30,38.25,39.5,38.25,39.25,39400,30.9360219327374,31.9470030416504,30.9360219327374,31.7448068198678,48715.0546788692,0.0,1.0
1988-10-03,38.88,38.88,38.5,38.5,18200,31.4455564116296,31.4455564116296,31.13821815452,31.13821815452,22502.8932780563,0.0,1.0
1988-10-04,39.75,40.0,38.75,38.88,301000,32.149199263433,32.3513954852156,31.3404143763026,31.4455564116296,372163.234983239,0.0,1.0
1988-10-05,40.38,40.88,39.5,39.5,154200,32.6587337423252,33.0631261858904,31.9470030416504,31.9470030416504,190656.381509686,0.0,1.0
1988-10-06,38.62,43.0,38.5,40.75,145700,31.2352723409757,34.7777501466068,31.13821815452,32.9579841505634,180146.788495209,0.0,1.0
1988-10-07,39.62,39.62,38.5,39.25,109100,32.0440572281061,32.0440572281061,31.13821815452,31.7448068198678,134893.717397579,0.0,1.0
1988-10-10,41.0,41.0,39.75,39.75,47600,33.160180372346,33.160180372346,32.149199263433,32.149199263433,58853.7208810704,0.0,1.0
1988-10-11,41.75,41.75,41.0,41.12,20400,33.7667690376938,33.7667690376938,33.160180372346,33.2572345588016,25223.0232347444,0.0,1.0
1988-10-12,40.75,41.75,40.75,41.75,14600,32.9579841505634,33.7667690376938,32.9579841505634,33.7667690376938,18051.7715307485,0.0,1.0
1988-10-13,41.5,41.5,40.25,40.5,18700,33.5645728159112,33.5645728159112,32.5535917069982,32.7557879287808,23121.1046318491,0.0,1.0
1988-10-14,41.0,41.75,41.0,41.75,6500,33.160180372346,33.7667690376938,33.160180372346,33.7667690376938,8036.74759930583,0.0,1.0
1988-10-17,40.62,40.88,40.5,40.75,2200,32.8528421152364,33.0631261858904,32.7557879287808,32.9579841505634,2720.12995668813,0.0,1.0
1988-10-18,41.38,41.38,39.5,40.5,25000,33.4675186294555,33.4675186294555,31.9470030416504,32.7557879287808,30910.5676896379,0.0,1.0
1988-10-19,40.5,41.75,40.5,41.5,11200,32.7557879287808,33.7667690376938,32.7557879287808,33.5645728159112,13847.9343249577,0.0,1.0
1988-10-20,40.0,41.0,40.0,40.75,7800,32.3513954852156,33.160180372346,32.3513954852156,32.9579841505634,9644.097119167,0.0,1.0
1988-10-21,39.62,40.25,39.25,40.25,32600,32.0440572281061,32.5535917069982,31.7448068198678,32.5535917069982,40307.3802672876,0.0,1.0
1988-10-24,38.5,39.38,38.5,39.38,10300,31.13821815452,31.8499488551948,31.13821815452,31.8499488551948,12735.1538881308,0.0,1.0
1988-10-25,38.62,38.75,37.88,38.38,32100,31.32423867856,31.4296801862817,30.7240331730671,31.1295774335353,39576.444705375,0.11,1.0
1988-10-26,38.25,39.0,38.25,38.5,15700,31.0241359258136,31.6324523165158,31.0241359258136,31.2269080560477,19356.7034851834,0.0,1.0
1988-10-27,37.88,38.0,37.88,37.88,13800,30.7240331730671,30.8213637955795,30.7240331730671,30.7240331730671,17014.1724901613,0.0,1.0
1988-10-28,38.0,38.12,37.88,37.88,3400,30.8213637955795,30.9186944180919,30.7240331730671,30.7240331730671,4191.89757003972,0.0,1.0
1988-10-31,38.25,38.25,38.0,38.25,3200,31.0241359258136,31.0241359258136,30.8213637955795,31.0241359258136,3945.31536003738,0.0,1.0
1988-11-01,38.5,38.88,38.12,38.12,3100,31.2269080560477,31.5351216940035,30.9186944180919,30.9186944180919,3822.02425503621,0.0,1.0
1988-11-02,38.5,38.62,38.5,38.5,10900,31.2269080560477,31.32423867856,31.2269080560477,31.2269080560477,13438.7304451273,0.0,1.0
1988-11-03,38.0,38.25,37.88,38.25,15600,30.8213637955795,31.0241359258136,30.7240331730671,31.0241359258136,19233.4123801823,0.0,1.0
1988-11-04,37.88,37.88,37.62,37.88,9500,30.7240331730671,30.7240331730671,30.5131501576237,30.7240331730671,11712.654975111,0.0,1.0
1988-11-07,37.88,37.88,37.88,37.88,200,30.7240331730671,30.7240331730671,30.7240331730671,30.7240331730671,246.582210002337,0.0,1.0
1988-11-08,37.88,38.0,37.75,38.0,3000,30.7240331730671,30.8213637955795,30.6185916653454,30.8213637955795,3698.73315003506,0.0,1.0
1988-11-09,37.75,38.0,37.38,37.88,25800,30.6185916653454,30.8213637955795,30.318488912599,30.7240331730671,31809.1050903015,0.0,1.0
1988-11-10,37.38,37.5,37.25,37.5,8600,30.318488912599,30.4158195351114,30.2130474048773,30.4158195351114,10603.0350301005,0.0,1.0
1988-11-11,37.25,37.25,36.5,37.12,6400,30.2130474048773,30.2130474048773,29.604731014175,30.1076058971556,7890.63072007477,0.0,1.0
1988-11-14,36.75,37.38,36.5,37.38,10200,29.8075031444091,30.318488912599,29.604731014175,30.318488912599,12575.6927101192,0.0,1.0
1988-11-15,35.5,37.0,35.5,37.0,49400,28.7936424932387,30.0102752746432,28.7936424932387,30.0102752746432,60905.8058705772,0.0,1.0
1988-11-16,33.12,35.0,33.0,35.0,49800,26.8632518134103,28.3880982327706,26.765921190898,28.3880982327706,61398.9702905819,0.0,1.0
1988-11-17,33.25,34.0,33.12,33.38,25600,26.9686933211321,27.5770097118343,26.8632518134103,27.0741348288538,31562.522880299,0.0,1.0
1988-11-18,33.38,33.5,33.12,33.38,8800,27.0741348288538,27.1714654513661,26.8632518134103,27.0741348288538,10849.6172401028,0.0,1.0
1988-11-21,34.0,34.0,33.12,33.12,9100,27.5770097118343,27.5770097118343,26.8632518134103,26.8632518134103,11219.4905551063,0.0,1.0
1988-11-22,35.0,35.0,34.0,34.0,41700,28.3880982327706,28.3880982327706,27.5770097118343,27.5770097118343,51412.3907854872,0.0,1.0
1988-11-23,34.5,34.88,34.5,34.88,1200,27.9825539723024,28.2907676102582,27.9825539723024,28.2907676102582,1479.49326001402,0.0,1.0
1988-11-25,34.62,34.62,34.12,34.25,5100,28.0798845948148,28.0798845948148,27.6743403343466,27.7797818420684,6287.84635505958,0.0,1.0
1988-11-28,34.12,34.75,33.88,34.75,4600,27.6743403343466,28.1853261025365,27.4796790893219,28.1853261025365,5671.39083005375,0.0,1.0
1988-11-29,34.5,34.62,33.75,34.0,4400,27.9825539723024,28.0798845948148,27.3742375816002,27.5770097118343,5424.80862005141,0.0,1.0
1988-11-30,35.0,35.0,34.62,34.62,6200,28.3880982327706,28.3880982327706,28.0798845948148,28.0798845948148,7644.04851007243,0.0,1.0
1988-12-01,35.12,35.12,35.12,35.12,600,28.485428855283,28.485428855283,28.485428855283,28.485428855283,739.746630007009,0.0,1.0
1988-12-02,34.5,35.12,34.5,34.88,4300,27.9825539723024,28.485428855283,27.9825539723024,28.2907676102582,5301.51751505024,0.0,1.0
1988-12-05,35.5,35.5,34.5,34.75,14200,28.7936424932387,28.7936424932387,27.9825539723024,28.1853261025365,17507.3369101659,0.0,1.0
1988-12-06,34.62,36.5,34.25,35.5,26800,28.0798845948148,29.604731014175,27.7797818420684,28.7936424932387,33042.0161403131,0.0,1.0
1988-12-07,34.5,34.5,34.25,34.5,31500,27.9825539723024,27.9825539723024,27.7797818420684,27.9825539723024,38836.6980753681,0.0,1.0
1988-12-08,34.12,34.38,34.0,34.25,700,27.6743403343466,27.8852233497901,27.5770097118343,27.7797818420684,863.03773500818,0.0,1.0
1988-12-09,34.25,34.62,34.0,34.0,13200,27.7797818420684,28.0798845948148,27.5770097118343,27.5770097118343,16274.4258601542,0.0,1.0
1988-12-12,33.75,34.5,33.75,34.38,13700,27.3742375816002,27.9825539723024,27.3742375816002,27.8852233497901,16890.8813851601,0.0,1.0
1988-12-13,33.75,34.12,33.75,33.75,6500,27.3742375816002,27.6743403343466,27.3742375816002,27.3742375816002,8013.92182507594,0.0,1.0
1988-12-14,33.88,34.12,33.5,33.5,17600,27.4796790893219,27.6743403343466,27.1714654513661,27.1714654513661,21699.2344802057,0.0,1.0
1988-12-15,33.0,33.75,33.0,33.75,9700,26.765921190898,27.3742375816002,26.765921190898,27.3742375816002,11959.2371851133,0.0,1.0
1988-12-16,32.0,33.0,32.0,33.0,50400,25.9548326699617,26.765921190898,25.9548326699617,26.765921190898,62138.7169205888,0.0,1.0
1988-12-19,33.25,33.25,31.75,32.0,31700,26.9686933211321,26.9686933211321,25.7520605397276,25.9548326699617,39083.2802853703,0.0,1.0
1988-12-20,32.75,33.25,32.75,33.25,4700,26.5631490606639,26.9686933211321,26.5631490606639,26.9686933211321,5794.68193505491,0.0,1.0
1988-12-21,31.75,32.5,31.5,32.5,39900,25.7520605397276,26.3603769304298,25.5492884094935,26.3603769304298,49193.1508954662,0.0,1.0
1988-12-22,31.75,32.0,31.75,31.75,30800,25.7520605397276,25.9548326699617,25.7520605397276,25.7520605397276,37973.6603403599,0.0,1.0
1988-12-23,32.12,32.25,31.62,31.62,7500,26.052163292474,26.1576048001958,25.6466190320059,25.6466190320059,9246.83287508764,0.0,1.0
1988-12-27,32.0,32.25,31.75,32.25,4100,25.9548326699617,26.1576048001958,25.7520605397276,26.1576048001958,5054.9353050479,0.0,1.0
1988-12-28,32.25,32.25,31.88,31.88,8300,26.1576048001958,26.1576048001958,25.8575020474493,25.8575020474493,10233.161715097,0.0,1.0
1988-12-29,32.38,32.38,31.75,32.0,34500,26.2630463079175,26.2630463079175,25.7520605397276,25.9548326699617,42535.431225403,0.0,1.0
1988-12-30,32.5,32.75,32.0,32.0,13000,26.3603769304298,26.5631490606639,25.9548326699617,25.9548326699617,16027.8436501519,0.0,1.0
1989-01-03,32.88,32.88,32.5,32.75,3100,26.6685905683856,26.6685905683856,26.3603769304298,26.5631490606639,3822.02425503622,0.0,1.0
1989-01-04,33.12,33.25,32.75,33.0,10900,26.8632518134103,26.9686933211321,26.5631490606639,26.765921190898,13438.7304451274,0.0,1.0
1989-01-05,33.5,33.88,33.38,33.38,14800,27.1714654513661,27.4796790893219,27.0741348288538,27.0741348288538,18247.0835401729,0.0,1.0
1989-01-06,34.0,34.0,33.5,33.75,5100,27.5770097118343,27.5770097118343,27.1714654513661,27.3742375816002,6287.84635505958,0.0,1.0
1989-01-09,34.0,34.25,34.0,34.12,10600,27.5770097118343,27.7797818420684,27.5770097118343,27.6743403343466,13068.8571301238,0.0,1.0
1989-01-10,33.88,34.0,33.75,34.0,2200,27.4796790893219,27.5770097118343,27.3742375816002,27.5770097118343,2712.40431002571,0.0,1.0
1989-01-11,33.25,33.88,33.25,33.88,9300,26.9686933211321,27.4796790893219,26.9686933211321,27.4796790893219,11466.0727651086,0.0,1.0
1989-01-12,33.0,33.5,33.0,33.5,18800,26.765921190898,27.1714654513661,26.765921190898,27.1714654513661,23178.7277402196,0.0,1.0
1989-01-13,32.5,33.0,32.25,32.75,7700,26.3603769304298,26.765921190898,26.1576048001958,26.5631490606639,9493.41508508997,0.0,1.0
1989-01-16,32.38,32.62,32.0,32.62,4100,26.2630463079175,26.4577075529422,25.9548326699617,26.4577075529422,5054.9353050479,0.0,1.0
1989-01-17,32.0,32.0,31.75,32.0,8300,25.9548326699617,25.9548326699617,25.7520605397276,25.9548326699617,10233.161715097,0.0,1.0
1989-01-18,32.25,32.25,31.88,32.0,10600,26.1576048001958,26.1576048001958,25.8575020474493,25.9548326699617,13068.8571301238,0.0,1.0
1989-01-19,32.25,32.38,32.0,32.0,44300,26.1576048001958,26.2630463079175,25.9548326699617,25.9548326699617,54617.9595155175,0.0,1.0
1989-01-20,32.38,32.5,32.38,32.5,29500,26.2630463079175,26.3603769304298,26.2630463079175,26.3603769304298,36370.8759753446,0.0,1.0
1989-01-23,32.62,32.75,32.38,32.5,31500,26.4577075529422,26.5631490606639,26.2630463079175,26.3603769304298,38836.698075368,0.0,1.0
1989-01-24,31.88,32.25,31.25,32.25,51900,25.8575020474493,26.1576048001958,25.3465162792595,26.1576048001958,63988.0834956064,0.0,1.0
1989-01-25,31.62,31.88,31.0,31.88,43700,25.6466190320059,25.8575020474493,25.1437441490254,25.8575020474493,53878.2128855105,0.0,1.0
1989-01-26,31.5,31.75,31.5,31.5,20200,25.5492884094935,25.7520605397276,25.5492884094935,25.5492884094935,24904.803210236,0.0,1.0
1989-01-27,31.38,31.62,31.25,31.25,21100,25.4519577869812,25.6466190320059,25.3465162792595,25.3465162792595,26014.4231552465,0.0,1.0
1989-01-30,30.62,31.38,30.62,31.38,35500,24.8355305110696,25.4519577869812,24.8355305110696,25.4519577869812,43768.3422754147,0.0,1.0
1989-01-31,31.25,31.25,30.0,30.5,73500,25.4357360165625,25.4357360165625,24.4183065759,24.825278352165,90301.1022957774,0.11,1.0
1989-02-01,32.0,32.0,31.62,31.62,151400,26.0461936809599,26.0461936809599,25.7368951309986,25.7368951309986,186007.984865044,0.0,1.0
1989-02-02,32.88,32.88,32.12,32.12,230600,26.7624640071863,26.7624640071863,26.1438669072635,26.1438669072635,283312.029787841,0.0,1.0
1989-02-03,33.5,33.62,32.88,32.88,105200,27.2671090097549,27.3647822360585,26.7624640071863,26.7624640071863,129247.291993412,0.0,1.0
1989-02-06,33.62,33.62,33.38,33.62,95900,27.3647822360585,27.3647822360585,27.1694357834513,27.3647822360585,117821.438233539,0.0,1.0
1989-02-07,34.0,34.25,33.75,33.75,42700,27.6740807860199,27.8775666741524,27.4705948978874,27.4705948978874,52460.6403813566,0.0,1.0
1989-02-08,34.75,35.0,34.25,34.25,78300,28.2845384504174,28.4880243385499,27.8775666741524,27.8775666741524,96198.3171395836,0.0,1.0
1989-02-09,34.75,34.75,34.38,34.75,39600,28.2845384504174,28.2845384504174,27.9833793359813,28.2845384504174,48652.0224613986,0.0,1.0
1989-02-10,34.5,35.0,34.25,34.38,60000,28.0810525622849,28.4880243385499,27.8775666741524,27.9833793359813,73715.1855475737,0.0,1.0
1989-02-13,34.62,34.62,34.5,34.5,27600,28.1787257885885,28.1787257885885,28.0810525622849,28.0810525622849,33908.9853518839,0.0,1.0
1989-02-14,34.5,34.62,34.5,34.5,29400,28.0810525622849,28.1787257885885,28.0810525622849,28.0810525622849,36120.4409183111,0.0,1.0
1989-02-15,34.5,34.75,34.5,34.5,11900,28.0810525622849,28.2845384504174,28.0810525622849,28.0810525622849,14620.1784669354,0.0,1.0
1989-02-16,34.5,34.75,34.5,34.75,14700,28.0810525622849,28.2845384504174,28.0810525622849,28.2845384504174,18060.2204591555,0.0,1.0
1989-02-17,34.75,34.75,34.62,34.62,20300,28.2845384504174,28.2845384504174,28.1787257885885,28.1787257885885,24940.3044435958,0.0,1.0
1989-02-21,34.62,34.62,34.5,34.5,16200,28.1787257885885,28.1787257885885,28.0810525622849,28.0810525622849,19903.1000978449,0.0,1.0
1989-02-22,34.5,34.5,34.38,34.38,16300,28.0810525622849,28.0810525622849,27.9833793359813,27.9833793359813,20025.9587404242,0.0,1.0
1989-02-23,34.5,34.5,34.25,34.38,9100,28.0810525622849,28.0810525622849,27.8775666741524,27.9833793359813,11180.1364747153,0.0,1.0
1989-02-24,34.0,34.38,34.0,34.25,24600,27.6740807860199,27.9833793359813,27.6740807860199,27.8775666741524,30223.2260745052,0.0,1.0
1989-02-27,34.25,34.5,34.0,34.0,10400,27.8775666741524,28.0810525622849,27.6740807860199,27.6740807860199,12777.2988282461,0.0,1.0
1989-02-28,34.0,34.12,34.0,34.12,21300,27.6740807860199,27.7717540123235,27.6740807860199,27.7717540123235,26168.8908693886,0.0,1.0
1989-03-01,34.12,34.5,34.12,34.12,10600,27.7717540123235,28.0810525622849,27.7717540123235,27.7717540123235,13023.0161134047,0.0,1.0
1989-03-02,34.5,34.5,34.12,34.12,5500,28.0810525622849,28.0810525622849,27.7717540123235,27.7717540123235,6757.22534186092,0.0,1.0
1989-03-03,34.5,34.5,34.25,34.25,2500,28.0810525622849,28.0810525622849,27.8775666741524,27.8775666741524,3071.46606448224,0.0,1.0
1989-03-06,34.75,34.75,34.25,34.25,17300,28.2845384504174,28.2845384504174,27.8775666741524,27.8775666741524,21254.5451662171,0.0,1.0
1989-03-07,34.5,34.75,34.25,34.62,47500,28.0810525622849,28.2845384504174,27.8775666741524,28.1787257885885,58357.8552251625,0.0,1.0
1989-03-08,34.5,34.5,34.25,34.5,13600,28.0810525622849,28.0810525622849,27.8775666741524,28.0810525622849,16708.7753907834,0.0,1.0
1989-03-09,34.5,34.62,34.5,34.5,2600,28.0810525622849,28.1787257885885,28.0810525622849,28.0810525622849,3194.32470706152,0.0,1.0
1989-03-10,35.0,35.62,34.62,34.62,19800,28.4880243385499,28.9926693411185,28.1787257885885,28.1787257885885,24326.0112306993,0.0,1.0
1989-03-13,35.25,35.25,34.5,34.5,14300,28.6915102266824,28.6915102266824,28.0810525622849,28.0810525622849,17568.7858888384,0.0,1.0
1989-03-14,34.88,35.25,34.88,35.25,3400,28.3903511122463,28.6915102266824,28.3903511122463,28.6915102266824,4177.19384769584,0.0,1.0
1989-03-15,34.25,34.62,34.0,34.62,87000,27.8775666741524,28.1787257885885,27.6740807860199,28.1787257885885,106887.019043982,0.0,1.0
1989-03-16,34.25,34.5,34.25,34.5,17900,27.8775666741524,28.0810525622849,27.8775666741524,28.0810525622849,21991.6970216928,0.0,1.0
1989-03-17,29.0,30.12,28.75,30.0,488700,23.60436302337,24.5159798022036,23.4008771352375,24.4183065759,600410.186284985,0.0,1.0
1989-03-20,29.5,29.75,29.0,29.0,182500,24.011334799635,24.2148206877675,23.60436302337,23.60436302337,224217.022707202,0.0,1.0
1989-03-21,29.75,29.88,29.62,29.75,27200,24.2148206877675,24.3206333495964,24.1090080259386,24.2148206877675,33417.5507815666,0.0,1.0
1989-03-22,29.88,29.88,29.62,29.62,38400,24.3206333495964,24.3206333495964,24.1090080259386,24.1090080259386,47177.718750447,0.0,1.0
1989-03-23,30.0,30.0,29.62,29.88,74600,24.4183065759,24.4183065759,24.1090080259386,24.3206333495964,91652.5473641496,0.0,1.0
1989-03-27,30.0,30.0,29.75,30.0,9000,24.4183065759,24.4183065759,24.2148206877675,24.4183065759,11057.277832136,0.0,1.0
1989-03-28,29.75,30.0,29.62,29.88,16400,24.2148206877675,24.4183065759,24.1090080259386,24.3206333495964,20148.8173830034,0.0,1.0
1989-03-29,29.75,30.0,29.62,29.88,19700,24.2148206877675,24.4183065759,24.1090080259386,24.3206333495964,24203.1525881199,0.0,1.0
1989-03-30,29.62,29.62,29.0,29.5,10300,24.1090080259386,24.1090080259386,23.60436302337,24.011334799635,12654.4401856668,0.0,1.0
1989-03-31,29.38,29.62,29.38,29.62,3300,23.9136615733314,24.1090080259386,23.9136615733314,24.1090080259386,4054.33520511654,0.0,1.0
1989-04-03,29.12,29.38,28.75,29.38,26900,23.7020362496736,23.9136615733314,23.4008771352375,23.9136615733314,33048.9748538287,0.0,1.0
1989-04-04,29.62,29.62,29.38,29.38,58000,24.1090080259386,24.1090080259386,23.9136615733314,23.9136615733314,71258.0126959876,0.0,1.0
1989-04-05,29.5,29.75,29.25,29.38,14200,24.011334799635,24.2148206877675,23.8078489115025,23.9136615733314,17445.927246259,0.0,1.0
1989-04-06,29.5,29.75,29.5,29.62,25200,24.011334799635,24.2148206877675,24.011334799635,24.1090080259386,30960.3779299808,0.0,1.0
1989-04-07,29.62,29.75,29.38,29.38,15500,24.1090080259386,24.2148206877675,23.9136615733314,23.9136615733314,19043.0895997898,0.0,1.0
1989-04-10,29.5,29.88,29.25,29.62,54500,24.011334799635,24.3206333495964,23.8078489115025,24.1090080259386,66957.9602057125,0.0,1.0
1989-04-11,29.75,29.75,29.38,29.5,8800,24.2148206877675,24.2148206877675,23.9136615733314,24.011334799635,10811.5605469774,0.0,1.0
1989-04-12,30.0,30.0,29.75,29.75,67800,24.4183065759,24.4183065759,24.2148206877675,24.2148206877675,83298.1596687579,0.0,1.0
1989-04-13,30.0,30.0,29.88,30.0,30700,24.4183065759,24.4183065759,24.3206333495964,24.4183065759,37717.6032718417,0.0,1.0
1989-04-14,30.12,30.25,30.0,30.0,14900,24.5159798022036,24.6217924640325,24.4183065759,24.4183065759,18305.9377443141,0.0,1.0
1989-04-17,29.88,30.12,29.75,29.88,25300,24.3206333495964,24.5159798022036,24.2148206877675,24.3206333495964,31083.2365725601,0.0,1.0
1989-04-18,30.0,30.25,29.75,29.88,28100,24.4183065759,24.6217924640325,24.2148206877675,24.3206333495964,34523.2785647802,0.0,1.0
1989-04-19,29.88,30.12,29.75,29.75,11700,24.3206333495964,24.5159798022036,24.2148206877675,24.2148206877675,14374.4611817768,0.0,1.0
1989-04-20,29.75,29.75,29.12,29.38,30000,24.2148206877675,24.2148206877675,23.7020362496736,23.9136615733314,36857.5927737867,0.0,1.0
1989-04-21,30.25,30.5,30.0,30.0,32400,24.6217924640325,24.825278352165,24.4183065759,24.4183065759,39806.2001956896,0.0,1.0
1989-04-24,29.75,30.25,29.75,30.25,19700,24.2148206877675,24.6217924640325,24.2148206877675,24.6217924640325,24203.1525881199,0.0,1.0
1989-04-25,30.0,30.12,29.75,30.0,37700,24.4183065759,24.5159798022036,24.2148206877675,24.4183065759,46317.7082523919,0.0,1.0
1989-04-26,29.0,29.75,28.75,29.75,57400,23.60436302337,24.2148206877675,23.4008771352375,24.2148206877675,70520.8608405119,0.0,1.0
1989-04-27,29.12,29.25,28.62,28.62,42700,23.7020362496736,23.8078489115025,23.2950644734086,23.2950644734086,52460.6403813564,0.0,1.0
1989-04-28,29.25,29.25,28.75,28.75,23400,23.8078489115025,23.8078489115025,23.4008771352375,23.4008771352375,28748.9223635536,0.0,1.0
1989-05-01,28.88,29.25,28.88,29.25,7500,23.5066897970664,23.8078489115025,23.5066897970664,23.8078489115025,9214.39819344667,0.0,1.0
1989-05-02,29.5,29.5,28.75,28.75,51800,24.1008685904133,24.1008685904133,23.4881346431994,23.4881346431994,63404.3538417465,0.11,1.0
1989-05-03,29.38,29.62,29.25,29.62,16500,24.002831158859,24.1989060219675,23.896623941342,24.1989060219675,20196.3675364637,0.0,1.0
1989-05-04,29.25,29.5,29.0,29.38,10100,23.896623941342,24.1008685904133,23.6923792922707,24.002831158859,12362.6249768656,0.0,1.0
1989-05-05,28.62,29.25,28.62,29.12,18500,23.3819274256823,23.896623941342,23.3819274256823,23.7904167238249,22644.4120863381,0.0,1.0
1989-05-08,28.88,29.0,28.75,28.75,39900,23.5943418607164,23.6923792922707,23.4881346431994,23.4881346431994,48838.4887699941,0.0,1.0
1989-05-09,30.38,30.38,29.25,29.38,108900,24.8198097551442,24.8198097551442,23.896623941342,24.002831158859,133296.025740661,0.0,1.0
1989-05-10,31.5,31.62,30.5,30.5,119200,25.7348257829836,25.8328632145379,24.9178471866985,24.9178471866985,145903.455172514,0.0,1.0
1989-05-11,31.5,31.88,31.25,31.75,22400,25.7348257829836,26.045277649572,25.5305811339123,25.9390704320549,27418.0989585932,0.0,1.0
1989-05-12,31.25,31.75,31.12,31.75,19800,25.5305811339123,25.9390704320549,25.4243739163953,25.9390704320549,24235.6410437565,0.0,1.0
1989-05-15,31.25,31.5,31.0,31.38,18100,25.5305811339123,25.7348257829836,25.3263364848411,25.6367883514294,22154.8031763633,0.0,1.0
1989-05-16,31.25,31.25,30.75,31.25,14300,25.5305811339123,25.5305811339123,25.1220918357698,25.5305811339123,17503.5185316019,0.0,1.0
1989-05-17,31.38,31.38,31.12,31.25,4600,25.6367883514294,25.6367883514294,25.4243739163953,25.5305811339123,5630.5024647111,0.0,1.0
1989-05-18,31.38,31.62,31.12,31.5,10000,25.6367883514294,25.8328632145379,25.4243739163953,25.7348257829836,12240.222749372,0.0,1.0
1989-05-19,31.88,32.25,31.12,31.12,19100,26.045277649572,26.3475597301975,25.4243739163953,25.4243739163953,23378.8254513004,0.0,1.0
1989-05-22,32.12,32.25,31.88,32.0,17500,26.2413525126805,26.3475597301975,26.045277649572,26.1433150811262,21420.3898114009,0.0,1.0
1989-05-23,32.25,32.75,32.12,32.12,107100,26.3475597301975,26.7560490283401,26.2413525126805,26.2413525126805,131092.785645774,0.0,1.0
1989-05-24,32.5,32.62,32.12,32.38,29300,26.5518043792688,26.6498418108231,26.2413525126805,26.4537669477146,35863.8526556598,0.0,1.0
1989-05-25,32.62,32.62,32.38,32.38,14000,26.6498418108231,26.6498418108231,26.4537669477146,26.4537669477146,17136.3118491207,0.0,1.0
1989-05-26,32.62,32.88,32.62,32.88,15400,26.6498418108231,26.8622562458572,26.6498418108231,26.8622562458572,18849.9430340328,0.0,1.0
1989-05-30,32.75,33.0,32.75,32.88,13300,26.7560490283401,26.9602936774114,26.7560490283401,26.8622562458572,16279.4962566647,0.0,1.0
1989-05-31,33.0,33.12,32.62,32.75,25000,26.9602936774114,27.0583311089657,26.6498418108231,26.7560490283401,30600.5568734299,0.0,1.0
1989-06-01,33.12,33.38,33.12,33.38,13100,27.0583311089657,27.2707455439998,27.0583311089657,27.2707455439998,16034.6918016772,0.0,1.0
1989-06-02,33.38,33.5,33.25,33.25,46400,27.2707455439998,27.368782975554,27.1645383264827,27.1645383264827,56794.6335570858,0.0,1.0
1989-06-05,33.38,33.75,33.38,33.62,14800,27.2707455439998,27.5730276246253,27.2707455439998,27.4668204071083,18115.5296690705,0.0,1.0
1989-06-06,33.5,33.75,33.38,33.62,17000,27.368782975554,27.5730276246253,27.2707455439998,27.4668204071083,20808.3786739323,0.0,1.0
1989-06-07,33.25,33.62,33.25,33.5,18200,27.1645383264827,27.4668204071083,27.1645383264827,27.368782975554,22277.205403857,0.0,1.0
1989-06-08,33.0,33.75,33.0,33.5,49200,26.9602936774114,27.5730276246253,26.9602936774114,27.368782975554,60221.89592691,0.0,1.0
1989-06-09,32.62,33.0,32.62,32.75,7500,26.6498418108231,26.9602936774114,26.6498418108231,26.7560490283401,9180.16706202894,0.0,1.0
1989-06-12,32.88,32.88,32.25,32.5,14000,26.8622562458572,26.8622562458572,26.3475597301975,26.5518043792688,17136.3118491207,0.0,1.0
1989-06-13,32.88,33.0,32.5,32.5,7900,26.8622562458572,26.9602936774114,26.5518043792688,26.5518043792688,9669.77597200384,0.0,1.0
1989-06-14,32.75,32.88,32.12,32.62,5200,26.7560490283401,26.8622562458572,26.2413525126805,26.6498418108231,6364.91582967342,0.0,1.0
1989-06-15,32.0,32.5,31.62,32.5,23800,26.1433150811262,26.5518043792688,25.8328632145379,26.5518043792688,29131.7301435053,0.0,1.0
1989-06-16,31.88,31.88,31.0,31.62,25100,26.045277649572,26.045277649572,25.3263364848411,25.8328632145379,30722.9591009236,0.0,1.0
1989-06-19,31.75,31.88,31.25,31.75,26300,25.9390704320549,26.045277649572,25.5305811339123,25.9390704320549,32191.7858308483,0.0,1.0
1989-06-20,31.5,32.0,31.38,31.38,30000,25.7348257829836,26.1433150811262,25.6367883514294,25.6367883514294,36720.6682481159,0.0,1.0
1989-06-21,31.25,31.38,31.0,31.25,12900,25.5305811339123,25.6367883514294,25.3263364848411,25.5305811339123,15789.8873466898,0.0,1.0
1989-06-22,31.12,31.12,31.0,31.0,4100,25.4243739163953,25.4243739163953,25.3263364848411,25.3263364848411,5018.49132724249,0.0,1.0
1989-06-23,31.12,31.62,31.0,31.25,22300,25.4243739163953,25.8328632145379,25.3263364848411,25.5305811339123,27295.6967310994,0.0,1.0
1989-06-26,31.38,31.5,31.25,31.38,9800,25.6367883514294,25.7348257829836,25.5305811339123,25.6367883514294,11995.4182943845,0.0,1.0
1989-06-27,31.62,32.0,31.38,31.38,27700,25.8328632145379,26.1433150811262,25.6367883514294,25.6367883514294,33905.4170157602,0.0,1.0
1989-06-28,30.75,31.75,30.62,31.75,9100,25.1220918357698,25.9390704320549,25.0158846182527,25.9390704320549,11138.6027019284,0.0,1.0
1989-06-29,29.5,30.75,29.25,30.62,29100,24.1008685904133,25.1220918357698,23.896623941342,25.0158846182527,35619.0482006723,0.0,1.0
1989-06-30,29.38,29.38,29.0,29.25,14900,24.002831158859,24.002831158859,23.6923792922707,23.896623941342,18237.9318965642,0.0,1.0
1989-07-03,29.38,29.62,29.12,29.5,3400,24.002831158859,24.1989060219675,23.7904167238249,24.1008685904133,4161.67573478647,0.0,1.0
1989-07-05,29.62,29.75,29.38,29.38,34000,24.1989060219675,24.3051132394846,24.002831158859,24.002831158859,41616.7573478646,0.0,1.0
1989-07-06,29.38,29.88,29.38,29.5,107000,24.002831158859,24.4113204570016,24.002831158859,24.1008685904133,130970.38341828,0.0,1.0
1989-07-07,29.5,29.88,29.38,29.38,8000,24.1008685904133,24.4113204570016,24.002831158859,24.002831158859,9792.17819949754,0.0,1.0
1989-07-10,29.5,29.5,29.12,29.25,7200,24.1008685904133,24.1008685904133,23.7904167238249,23.896623941342,8812.96037954778,0.0,1.0
1989-07-11,29.38,29.38,29.0,29.25,6600,24.002831158859,24.002831158859,23.6923792922707,23.896623941342,8078.54701458549,0.0,1.0
1989-07-12,29.12,29.5,29.12,29.12,3900,23.7904167238249,24.1008685904133,23.7904167238249,23.7904167238249,4773.68687225505,0.0,1.0
1989-07-13,28.88,29.38,28.75,29.38,9100,23.5943418607164,24.002831158859,23.4881346431994,24.002831158859,11138.6027019285,0.0,1.0
1989-07-14,28.12,29.0,28.0,28.88,66200,22.9734381275397,23.6923792922707,22.8754006959855,23.5943418607164,81030.2746008422,0.0,1.0
1989-07-17,29.0,29.25,28.38,28.38,14900,23.6923792922707,23.896623941342,23.1858525625738,23.1858525625738,18237.9318965642,0.0,1.0
1989-07-18,27.25,28.75,27.25,28.75,24500,22.2626667487716,23.4881346431994,22.2626667487716,23.4881346431994,29988.5457359612,0.0,1.0
1989-07-19,28.0,28.0,27.38,28.0,70000,22.8754006959855,22.8754006959855,22.3688739662886,22.8754006959855,85681.5592456035,0.0,1.0
1989-07-20,28.0,28.5,27.75,28.0,47600,22.8754006959855,23.2838899941281,22.6711560469142,22.8754006959855,58263.4602870103,0.0,1.0
1989-07-21,28.25,28.25,28.0,28.0,12500,23.0796453450568,23.0796453450568,22.8754006959855,22.8754006959855,15300.2784367149,0.0,1.0
1989-07-24,28.0,28.0,27.88,28.0,7000,22.8754006959855,22.8754006959855,22.7773632644312,22.8754006959855,8568.15592456034,0.0,1.0
1989-07-25,28.0,28.25,27.88,27.88,132100,22.8754006959855,23.0796453450568,22.7773632644312,22.7773632644312,161693.342519203,0.0,1.0
1989-07-26,28.25,28.25,27.88,28.0,59200,23.0796453450568,23.0796453450568,22.7773632644312,22.8754006959855,72462.1186762818,0.0,1.0
1989-07-27,28.0,28.5,27.88,28.12,19000,22.8754006959855,23.2838899941281,22.7773632644312,22.9734381275397,23256.4232238067,0.0,1.0
1989-07-28,28.5,28.62,28.12,28.12,7500,23.2838899941281,23.3819274256823,22.9734381275397,22.9734381275397,9180.16706202894,0.0,1.0
1989-07-31,28.62,28.62,28.5,28.62,7800,23.3819274256823,23.3819274256823,23.2838899941281,23.3819274256823,9547.37374451011,0.0,1.0
1989-08-01,28.38,28.62,28.38,28.38,10400,23.2757202081652,23.4725550513632,23.2757202081652,23.2757202081652,12680.6817301602,0.11,1.0
1989-08-02,28.25,28.5,28.0,28.38,33000,23.1691013347663,23.3741376297642,22.9640650397684,23.2757202081652,40236.7785668543,0.0,1.0
1989-08-03,28.38,28.38,28.12,28.12,29900,23.2757202081652,23.2757202081652,23.0624824613674,23.0624824613674,36456.9599742104,0.0,1.0
1989-08-04,28.62,28.62,28.12,28.12,27800,23.4725550513632,23.4725550513632,23.0624824613674,23.0624824613674,33896.4377017743,0.0,1.0
1989-08-07,29.75,30.0,28.5,28.62,22900,24.3993191047539,24.6043553997518,23.3741376297642,23.4725550513632,27921.8857327565,0.0,1.0
1989-08-08,29.25,30.0,29.25,30.0,11400,23.989246514758,24.6043553997518,23.989246514758,24.6043553997518,13899.9780503679,0.0,1.0
1989-08-09,29.25,29.5,29.12,29.12,8400,23.989246514758,24.1942828097559,23.8826276413591,23.8826276413591,10242.0890897447,0.0,1.0
1989-08-10,29.38,29.88,29.0,29.0,8000,24.0958653881569,24.5059379781528,23.7842102197601,23.7842102197601,9754.37056166167,0.0,1.0
1989-08-11,29.62,30.0,29.62,30.0,20700,24.292700231355,24.6043553997518,24.292700231355,24.6043553997518,25239.4338282995,0.0,1.0
1989-08-14,29.75,29.75,29.38,29.62,15900,24.3993191047539,24.3993191047539,24.0958653881569,24.292700231355,19386.8114913025,0.0,1.0
1989-08-15,29.75,29.88,29.62,29.75,28600,24.3993191047539,24.5059379781528,24.292700231355,24.3993191047539,34871.8747579404,0.0,1.0
1989-08-16,29.38,30.0,29.38,30.0,46300,24.0958653881569,24.6043553997518,24.0958653881569,24.6043553997518,56453.4196256169,0.0,1.0
1989-08-17,29.38,29.5,29.25,29.5,4400,24.0958653881569,24.1942828097559,23.989246514758,24.1942828097559,5364.90380891392,0.0,1.0
1989-08-18,29.62,29.62,29.25,29.5,9200,24.292700231355,24.292700231355,23.989246514758,24.1942828097559,11217.5261459109,0.0,1.0
1989-08-21,29.25,29.75,29.12,29.75,7600,23.989246514758,24.3993191047539,23.8826276413591,24.3993191047539,9266.65203357858,0.0,1.0
1989-08-22,28.75,29.38,28.5,29.12,15600,23.5791739247622,24.0958653881569,23.3741376297642,23.8826276413591,19021.0225952402,0.0,1.0
1989-08-23,29.12,29.38,28.75,28.75,15500,23.8826276413591,24.0958653881569,23.5791739247622,23.5791739247622,18899.0929632194,0.0,1.0
1989-08-24,29.62,29.62,29.25,29.38,11800,24.292700231355,24.292700231355,23.989246514758,24.0958653881569,14387.6965784509,0.0,1.0
1989-08-25,29.38,29.5,29.12,29.5,10300,24.0958653881569,24.1942828097559,23.8826276413591,24.1942828097559,12558.7520981394,0.0,1.0
1989-08-28,29.25,29.25,29.0,29.12,18700,23.989246514758,23.989246514758,23.7842102197601,23.8826276413591,22800.8411878841,0.0,1.0
1989-08-29,29.0,29.38,29.0,29.12,11200,23.7842102197601,24.0958653881569,23.7842102197601,23.8826276413591,13656.1187863263,0.0,1.0
1989-08-30,28.62,29.12,28.5,29.12,21200,23.4725550513632,23.8826276413591,23.3741376297642,23.8826276413591,25849.0819884034,0.0,1.0
1989-08-31,28.12,28.62,28.12,28.5,38500,23.0624824613674,23.4725550513632,23.0624824613674,23.3741376297642,46942.9083279966,0.0,1.0
1989-09-01,28.0,28.5,28.0,28.0,15100,22.9640650397684,23.3741376297642,22.9640650397684,22.9640650397684,18411.3744351363,0.0,1.0
1989-09-05,28.62,28.62,28.0,28.12,30600,23.4725550513632,23.4725550513632,22.9640650397684,23.0624824613674,37310.4673983559,0.0,1.0
1989-09-06,28.62,28.88,28.62,28.62,8700,23.4725550513632,23.6857927981611,23.4725550513632,23.4725550513632,10607.8779858071,0.0,1.0
1989-09-07,29.0,29.0,28.75,28.88,11300,23.7842102197601,23.7842102197601,23.5791739247622,23.6857927981611,13778.0484183471,0.0,1.0
1989-09-08,28.75,29.0,28.75,28.75,6400,23.5791739247622,23.7842102197601,23.5791739247622,23.5791739247622,7803.49644932931,0.0,1.0
1989-09-11,29.0,29.12,28.88,29.0,12400,23.7842102197601,23.8826276413591,23.6857927981611,23.7842102197601,15119.2743705756,0.0,1.0
1989-09-12,28.38,29.0,28.38,29.0,31100,23.2757202081652,23.7842102197601,23.2757202081652,23.7842102197601,37920.1155584597,0.0,1.0
1989-09-13,26.75,28.38,26.75,28.38,39900,21.9388835647787,23.2757202081652,21.9388835647787,23.2757202081652,48649.9231762875,0.0,1.0
1989-09-14,24.88,26.62,24.5,26.62,145100,20.4052120781942,21.8322646913798,20.0935569097973,21.8322646913798,176919.896062138,0.0,1.0
1989-09-15,24.62,25.25,24.62,25.12,38700,20.1919743313963,20.7086657947911,20.1919743313963,20.6020469213922,47186.7675920383,0.0,1.0
1989-09-18,24.12,24.75,24.12,24.75,49600,19.7819017414005,20.2985932047952,19.7819017414005,20.2985932047952,60477.0974823021,0.0,1.0
1989-09-19,23.5,24.0,23.12,23.75,69300,19.2734117298056,19.6834843198014,18.9617565614087,19.4784480248035,84497.234990394,0.0,1.0
1989-09-20,23.25,23.5,23.0,23.5,148700,19.0683754348077,19.2734117298056,18.8633391398097,19.2734117298056,181309.362814886,0.0,1.0
1989-09-21,22.5,23.25,21.75,23.0,56300,18.4532665498139,19.0683754348077,17.8381576648201,18.8633391398097,68646.3828276937,0.0,1.0
1989-09-22,22.0,22.75,21.5,22.75,69200,18.043193959818,18.6583028448118,17.6331213698221,18.6583028448118,84375.3053583733,0.0,1.0
1989-09-25,22.0,22.25,21.75,22.25,64700,18.043193959818,18.2482302548159,17.8381576648201,18.2482302548159,78888.4719174386,0.0,1.0
1989-09-26,22.12,22.25,21.62,22.0,40600,18.141611381417,18.2482302548159,17.7315387914211,18.043193959818,49503.4306004329,0.0,1.0
1989-09-27,22.25,22.5,21.62,22.25,19800,18.2482302548159,18.4532665498139,17.7315387914211,18.2482302548159,24142.0671401126,0.0,1.0
1989-09-28,22.12,22.25,22.0,22.12,21700,18.141611381417,18.2482302548159,18.043193959818,18.141611381417,26458.7301485072,0.0,1.0
1989-09-29,22.38,22.38,22.12,22.12,66500,18.3548491282148,18.3548491282148,18.141611381417,18.141611381417,81083.2052938127,0.0,1.0
1989-10-02,22.62,22.62,22.25,22.38,14400,18.5516839714129,18.5516839714129,18.2482302548159,18.3548491282148,17557.8670109909,0.0,1.0
1989-10-03,22.5,22.62,22.38,22.62,28100,18.4532665498139,18.5516839714129,18.3548491282148,18.5516839714129,34262.2265978365,0.0,1.0
1989-10-04,22.12,22.25,22.0,22.25,185400,18.141611381417,18.2482302548159,18.043193959818,18.2482302548159,226057.537766509,0.0,1.0
1989-10-05,21.75,22.12,21.62,22.12,21100,17.8381576648201,18.141611381417,17.7315387914211,18.141611381417,25727.1523563826,0.0,1.0
1989-10-06,21.75,21.88,21.5,21.62,88900,17.8381576648201,17.944776538219,17.6331213698221,17.7315387914211,108395.442866465,0.0,1.0
1989-10-09,21.75,21.88,21.38,21.88,8800,17.8381576648201,17.944776538219,17.5347039482231,17.944776538219,10729.8076178278,0.0,1.0
1989-10-10,21.25,21.5,21.12,21.5,23600,17.4280850748242,17.6331213698221,17.3214662014253,17.6331213698221,28775.3931569019,0.0,1.0
1989-10-11,20.88,21.25,20.62,21.25,16500,17.1246313582273,17.4280850748242,16.9113936114294,17.4280850748242,20118.3892834271,0.0,1.0
1989-10-12,20.75,20.88,20.62,20.75,74600,17.0180124848283,17.1246313582273,16.9113936114294,17.0180124848283,90959.5054874951,0.0,1.0
1989-10-13,20.0,20.75,20.0,20.75,23200,16.4029035998345,17.0180124848283,16.4029035998345,17.0180124848283,28287.6746288189,0.0,1.0
1989-10-16,19.62,19.62,18.5,19.38,135800,16.0912484314377,16.0912484314377,15.1726858298469,15.8944135882397,165580.440284206,0.0,1.0
1989-10-17,19.25,19.75,19.0,19.62,416100,15.7877947148407,16.1978673048366,15.5827584198428,16.0912484314377,507349.198838428,0.0,1.0
1989-10-18,19.12,19.25,19.0,19.25,98200,15.6811758414418,15.7877947148407,15.5827584198428,15.7877947148407,119734.898644397,0.0,1.0
1989-10-19,19.12,19.25,19.0,19.25,30100,15.6811758414418,15.7877947148407,15.5827584198428,15.7877947148407,36700.819238252,0.0,1.0
1989-10-20,19.5,19.5,19.0,19.0,94200,15.9928310098387,15.9928310098387,15.5827584198428,15.5827584198428,114857.713363566,0.0,1.0
1989-10-23,19.88,20.25,19.62,19.75,36200,16.3044861782355,16.6079398948325,16.0912484314377,16.1978673048366,44138.5267915191,0.0,1.0
1989-10-24,19.38,20.0,19.25,20.0,54500,15.8944135882397,16.4029035998345,15.7877947148407,16.4029035998345,66451.6494513199,0.0,1.0
1989-10-25,19.12,19.5,19.12,19.5,30700,15.6811758414418,15.9928310098387,15.6811758414418,15.9928310098387,37432.3970303766,0.0,1.0
1989-10-26,19.0,19.38,19.0,19.12,103200,15.5827584198428,15.8944135882397,15.5827584198428,15.6811758414418,125831.380245435,0.0,1.0
1989-10-27,18.88,19.12,18.88,19.12,18100,15.4843409982438,15.6811758414418,15.4843409982438,15.6811758414418,22069.2633957595,0.0,1.0
1989-10-30,19.25,19.25,18.88,19.0,43100,15.7877947148407,15.7877947148407,15.4843409982438,15.5827584198428,52551.6714009523,0.0,1.0
1989-10-31,19.5,19.5,19.12,19.12,10400,16.0830469796378,16.0830469796378,15.7696337564448,15.7696337564448,12609.5509300419,0.11,1.0
1989-11-01,19.25,19.5,19.25,19.38,19200,15.8768540696424,16.0830469796378,15.8768540696424,15.98407438284,23279.1709477698,0.0,1.0
1989-11-02,19.38,19.5,19.25,19.38,9800,15.98407438284,16.0830469796378,15.8768540696424,15.98407438284,11882.0768379242,0.0,1.0
1989-11-03,19.75,19.88,19.25,19.25,23100,16.2892398896331,16.3964602028307,15.8768540696424,15.8768540696424,28007.7525465356,0.0,1.0
1989-11-06,19.88,19.88,19.75,19.88,14700,16.3964602028307,16.3964602028307,16.2892398896331,16.3964602028307,17823.1152568862,0.0,1.0
1989-11-07,20.38,20.38,19.62,19.62,84700,16.8088460228214,16.8088460228214,16.1820195764355,16.1820195764355,102695.09267063,0.0,1.0
1989-11-08,20.75,20.88,20.5,20.5,22100,17.1140115296145,17.2212318428121,16.9078186196192,16.9078186196192,26795.2957263392,0.0,1.0
1989-11-09,20.5,21.0,20.5,21.0,10800,16.9078186196192,17.3202044396099,16.9078186196192,17.3202044396099,13094.5336581205,0.0,1.0
1989-11-10,20.38,20.5,20.12,20.5,26000,16.8088460228214,16.9078186196192,16.5944053964263,16.9078186196192,31523.8773251049,0.0,1.0
1989-11-13,20.25,20.38,20.12,20.25,7100,16.7016257096238,16.8088460228214,16.5944053964263,16.7016257096238,8608.44342339405,0.0,1.0
1989-11-14,20.38,20.38,20.12,20.12,7100,16.8088460228214,16.8088460228214,16.5944053964263,16.5944053964263,8608.44342339404,0.0,1.0
1989-11-15,20.62,20.75,20.25,20.25,19700,17.006791216417,17.1140115296145,16.7016257096238,16.7016257096238,23885.3993578679,0.0,1.0
1989-11-16,21.25,21.38,20.38,20.38,16500,17.5263973496053,17.6336176628028,16.8088460228214,16.8088460228214,20005.5375332396,0.0,1.0
1989-11-17,21.38,21.75,21.12,21.12,7200,17.6336176628028,17.938783169596,17.4191770364077,17.4191770364077,8729.68910541369,0.0,1.0
1989-11-20,20.62,21.38,20.62,21.38,19100,17.006791216417,17.6336176628028,17.006791216417,17.6336176628028,23157.9252657501,0.0,1.0
1989-11-21,20.25,20.75,20.12,20.75,7000,16.7016257096238,17.1140115296145,16.5944053964263,17.1140115296145,8487.19774137442,0.0,1.0
1989-11-22,20.0,20.25,20.0,20.0,12800,16.4954327996285,16.7016257096238,16.4954327996285,16.4954327996285,15519.4472985132,0.0,1.0
1989-11-24,20.25,20.25,20.0,20.12,21900,16.7016257096238,16.7016257096238,16.4954327996285,16.5944053964263,26552.8043623,0.0,1.0
1989-11-27,20.0,20.38,20.0,20.38,5300,16.4954327996285,16.8088460228214,16.4954327996285,16.8088460228214,6426.02114704061,0.0,1.0
1989-11-28,20.25,20.25,20.0,20.25,31900,16.7016257096238,16.7016257096238,16.4954327996285,16.7016257096238,38677.3725642634,0.0,1.0
1989-11-29,20.0,20.12,20.0,20.12,25700,16.4954327996285,16.5944053964263,16.4954327996285,16.5944053964263,31160.140279046,0.0,1.0
1989-11-30,20.0,20.12,20.0,20.0,9100,16.4954327996285,16.5944053964263,16.4954327996285,16.4954327996285,11033.3570637867,0.0,1.0
1989-12-01,20.0,20.12,20.0,20.0,7300,16.4954327996285,16.5944053964263,16.4954327996285,16.4954327996285,8850.93478743329,0.0,1.0
1989-12-04,20.0,20.12,20.0,20.12,18400,16.4954327996285,16.5944053964263,16.4954327996285,16.5944053964263,22309.2054916127,0.0,1.0
1989-12-05,20.0,20.12,20.0,20.0,10700,16.4954327996285,16.5944053964263,16.4954327996285,16.4954327996285,12973.2879761008,0.0,1.0
1989-12-06,20.5,20.5,20.12,20.25,38000,16.9078186196192,16.9078186196192,16.5944053964263,16.7016257096238,46073.359167461,0.0,1.0
1989-12-07,20.25,20.62,20.25,20.62,23400,16.7016257096238,17.006791216417,16.7016257096238,17.006791216417,28371.4895925945,0.0,1.0
1989-12-08,20.25,20.5,20.12,20.5,13900,16.7016257096238,16.9078186196192,16.5944053964263,16.9078186196192,16853.1498007292,0.0,1.0
1989-12-11,20.38,20.38,20.12,20.38,11000,16.8088460228214,16.8088460228214,16.5944053964263,16.8088460228214,13337.0250221598,0.0,1.0
1989-12-12,19.88,20.25,19.88,20.25,34000,16.3964602028307,16.7016257096238,16.3964602028307,16.7016257096238,41223.5318866757,0.0,1.0
1989-12-13,19.88,20.0,19.75,19.88,21900,16.3964602028307,16.4954327996285,16.2892398896331,16.3964602028307,26552.8043622999,0.0,1.0
1989-12-14,19.75,19.88,19.75,19.75,36200,16.2892398896331,16.3964602028307,16.2892398896331,16.2892398896331,43890.9368911077,0.0,1.0
1989-12-15,19.75,19.75,19.62,19.62,35300,16.2892398896331,16.2892398896331,16.1820195764355,16.1820195764355,42799.7257529309,0.0,1.0
1989-12-18,19.88,19.88,19.62,19.88,18100,16.3964602028307,16.3964602028307,16.1820195764355,16.3964602028307,21945.4684455538,0.0,1.0
1989-12-19,19.38,19.75,19.38,19.62,54200,15.98407438284,16.2892398896331,15.98407438284,16.1820195764355,65715.1596546418,0.0,1.0
1989-12-20,18.5,19.25,18.38,19.25,80600,15.2582753396563,15.8768540696424,15.1593027428586,15.8768540696424,97724.0197078255,0.0,1.0
1989-12-21,18.75,18.75,18.5,18.5,13600,15.4644682496517,15.4644682496517,15.2582753396563,15.2582753396563,16489.4127546703,0.0,1.0
1989-12-22,18.88,18.88,18.75,18.75,12500,15.5716885628493,15.5716885628493,15.4644682496517,15.4644682496517,15155.7102524543,0.0,1.0
1989-12-26,18.75,19.0,18.75,18.88,14100,15.4644682496517,15.6706611596471,15.4644682496517,15.5716885628493,17095.6411647684,0.0,1.0
1989-12-27,19.0,19.0,18.88,19.0,11600,15.6706611596471,15.6706611596471,15.5716885628493,15.6706611596471,14064.4991142775,0.0,1.0
1989-12-28,19.0,19.0,18.75,18.88,24100,15.6706611596471,15.6706611596471,15.4644682496517,15.5716885628493,29220.2093667318,0.0,1.0
1989-12-29,19.12,19.5,19.12,19.12,47500,15.7696337564448,16.0830469796378,15.7696337564448,15.7696337564448,57591.6989593264,0.0,1.0
1990-01-02,19.13,19.25,19.0,19.0,17800,15.7778814728446,15.8768540696424,15.6706611596471,15.6706611596471,21581.731399495,0.0,1.0
1990-01-03,18.88,19.0,18.88,19.0,15000,15.5716885628493,15.6706611596471,15.5716885628493,15.6706611596471,18186.8523029451,0.0,1.0
1990-01-04,19.0,19.0,18.75,19.0,4100,15.6706611596471,15.6706611596471,15.4644682496517,15.6706611596471,4971.07296280499,0.0,1.0
1990-01-05,18.88,19.0,18.88,18.88,4100,15.5716885628493,15.6706611596471,15.5716885628493,15.5716885628493,4971.072962805,0.0,1.0
1990-01-08,19.0,19.0,18.88,19.0,5700,15.6706611596471,15.6706611596471,15.5716885628493,15.6706611596471,6911.00387511913,0.0,1.0
1990-01-09,19.0,19.0,18.75,19.0,9100,15.6706611596471,15.6706611596471,15.4644682496517,15.6706611596471,11033.3570637867,0.0,1.0
1990-01-10,18.75,18.88,18.75,18.75,6700,15.4644682496517,15.5716885628493,15.4644682496517,15.4644682496517,8123.4606953155,0.0,1.0
1990-01-11,18.75,18.88,18.75,18.75,17800,15.4644682496517,15.5716885628493,15.4644682496517,15.4644682496517,21581.7313994949,0.0,1.0
1990-01-12,18.75,18.75,18.63,18.75,27500,15.4644682496517,15.4644682496517,15.3654956528539,15.4644682496517,33342.5625553994,0.0,1.0
1990-01-15,18.38,18.63,18.38,18.63,8300,15.1593027428586,15.3654956528539,15.1593027428586,15.3654956528539,10063.3916076296,0.0,1.0
1990-01-16,18.5,18.5,18.25,18.25,20000,15.2582753396563,15.2582753396563,15.052082429661,15.052082429661,24249.1364039269,0.0,1.0
1990-01-17,17.88,18.38,17.88,18.38,20400,14.7469169228679,15.1593027428586,14.7469169228679,15.1593027428586,24734.1191320053,0.0,1.0
1990-01-18,17.38,17.63,17.25,17.63,11200,14.3345311028771,14.5407240128725,14.2273107896796,14.5407240128725,13579.5163861991,0.0,1.0
1990-01-19,17.13,17.25,17.13,17.13,5900,14.1283381928818,14.2273107896796,14.1283381928818,14.1283381928818,7153.49523915842,0.0,1.0
1990-01-22,16.5,17.13,16.38,17.13,27100,13.6087320596935,14.1283381928818,13.5097594628957,14.1283381928818,32857.5798273209,0.0,1.0
1990-01-23,16.5,16.75,16.25,16.75,10500,13.6087320596935,13.8149249696888,13.4025391496981,13.8149249696888,12730.7966120616,0.0,1.0
1990-01-24,16.5,16.5,16.13,16.5,40600,13.6087320596935,13.6087320596935,13.3035665529004,13.6087320596935,49225.7468999715,0.0,1.0
1990-01-25,16.5,16.75,16.5,16.5,10900,13.6087320596935,13.8149249696888,13.6087320596935,13.6087320596935,13215.7793401401,0.0,1.0
1990-01-26,16.13,16.5,16.13,16.25,36800,13.3035665529004,13.6087320596935,13.3035665529004,13.4025391496981,44618.4109832253,0.0,1.0
1990-01-29,16.5,16.5,16.25,16.38,35000,13.6087320596935,13.6087320596935,13.4025391496981,13.5097594628957,42435.988706872,0.0,1.0
1990-01-30,16.38,16.5,16.13,16.13,20800,13.6004843432937,13.7001215912299,13.3929067434266,13.3929067434266,25050.8725571967,0.11,1.0
1990-01-31,16.75,16.88,16.38,16.38,8800,13.907699191097,14.0156395430279,13.6004843432937,13.6004843432937,10598.446081891,0.0,1.0
1990-02-01,17.0,17.0,16.75,16.88,2200,14.1152767909641,14.1152767909641,13.907699191097,14.0156395430279,2649.61152047274,0.0,1.0
1990-02-02,17.13,17.25,16.63,16.88,18300,14.223217142895,14.3228543908313,13.8080619431608,14.0156395430279,22039.9503748414,0.0,1.0
1990-02-05,17.13,17.13,16.88,16.88,6100,14.223217142895,14.223217142895,14.0156395430279,14.0156395430279,7346.65012494715,0.0,1.0
1990-02-06,17.0,17.13,17.0,17.0,16400,14.1152767909641,14.223217142895,14.1152767909641,14.1152767909641,19751.6495162514,0.0,1.0
1990-02-07,16.75,16.88,16.5,16.75,3700,13.907699191097,14.0156395430279,13.7001215912299,13.907699191097,4456.16482988597,0.0,1.0
1990-02-08,16.38,16.88,16.38,16.63,3200,13.6004843432937,14.0156395430279,13.6004843432937,13.8080619431608,3853.98039341488,0.0,1.0
1990-02-09,16.38,16.5,16.25,16.25,2300,13.6004843432937,13.7001215912299,13.4925439913628,13.4925439913628,2770.04840776695,0.0,1.0
1990-02-12,16.13,16.25,16.13,16.25,9800,13.3929067434266,13.4925439913628,13.3929067434266,13.4925439913628,11802.8149548331,0.0,1.0
1990-02-13,16.25,16.25,16.0,16.0,17000,13.4925439913628,13.4925439913628,13.2849663914957,13.2849663914957,20474.2708400166,0.0,1.0
1990-02-14,16.13,16.25,16.0,16.0,137300,13.3929067434266,13.4925439913628,13.2849663914957,13.2849663914957,165359.846254957,0.0,1.0
1990-02-15,16.13,16.25,16.0,16.13,15500,13.3929067434266,13.4925439913628,13.2849663914957,13.3929067434266,18667.7175306033,0.0,1.0
1990-02-16,16.25,16.38,16.13,16.13,6900,13.4925439913628,13.6004843432937,13.3929067434266,13.3929067434266,8310.14522330084,0.0,1.0
1990-02-20,16.0,16.0,16.0,16.0,1300,13.2849663914957,13.2849663914957,13.2849663914957,13.2849663914957,1565.67953482479,0.0,1.0
1990-02-21,16.38,16.38,15.75,15.75,13700,13.6004843432937,13.6004843432937,13.0773887916285,13.0773887916285,16499.8535593075,0.0,1.0
1990-02-22,16.5,16.5,16.38,16.38,2100,13.7001215912299,13.7001215912299,13.6004843432937,13.6004843432937,2529.17463317852,0.0,1.0
1990-02-23,16.13,16.38,16.13,16.38,3000,13.3929067434266,13.6004843432937,13.3929067434266,13.6004843432937,3613.10661882645,0.0,1.0
1990-02-26,16.0,16.13,16.0,16.13,2600,13.2849663914957,13.3929067434266,13.2849663914957,13.3929067434266,3131.35906964959,0.0,1.0
1990-02-27,15.88,16.13,15.75,16.0,14300,13.1853291435594,13.3929067434266,13.0773887916285,13.2849663914957,17222.4748830728,0.0,1.0
1990-02-28,15.88,16.0,15.88,15.88,21100,13.1853291435594,13.2849663914957,13.1853291435594,13.1853291435594,25412.1832190795,0.0,1.0
1990-03-01,16.5,16.5,15.88,16.0,7900,13.7001215912299,13.7001215912299,13.1853291435594,13.2849663914957,9514.514096243,0.0,1.0
1990-03-02,16.38,16.5,16.25,16.25,2800,13.6004843432937,13.7001215912299,13.4925439913628,13.4925439913628,3372.23284423802,0.0,1.0
1990-03-05,16.25,16.38,16.25,16.25,2300,13.4925439913628,13.6004843432937,13.4925439913628,13.4925439913628,2770.04840776695,0.0,1.0
1990-03-06,16.25,16.38,16.25,16.25,5800,13.4925439913628,13.6004843432937,13.4925439913628,13.4925439913628,6985.33946306447,0.0,1.0
1990-03-07,16.25,16.63,16.25,16.38,3600,13.4925439913628,13.8080619431608,13.4925439913628,13.6004843432937,4335.72794259174,0.0,1.0
1990-03-08,16.25,16.25,16.13,16.25,54800,13.4925439913628,13.4925439913628,13.3929067434266,13.4925439913628,65999.4142372298,0.0,1.0
1990-03-09,16.5,16.63,16.25,16.25,4000,13.7001215912299,13.8080619431608,13.4925439913628,13.4925439913628,4817.47549176861,0.0,1.0
1990-03-12,17.0,17.0,16.5,16.5,13100,14.1152767909641,14.1152767909641,13.7001215912299,13.7001215912299,15777.2322355422,0.0,1.0
1990-03-13,16.88,17.0,16.75,17.0,2500,14.0156395430279,14.1152767909641,13.907699191097,14.1152767909641,3010.92218235538,0.0,1.0
1990-03-14,16.63,16.88,16.63,16.75,12200,13.8080619431608,14.0156395430279,13.8080619431608,13.907699191097,14693.3002498943,0.0,1.0
1990-03-15,16.25,16.5,16.0,16.5,23200,13.4925439913628,13.7001215912299,13.2849663914957,13.7001215912299,27941.3578522579,0.0,1.0
1990-03-16,16.0,16.38,16.0,16.13,12400,13.2849663914957,13.6004843432937,13.2849663914957,13.3929067434266,14934.1740244826,0.0,1.0
1990-03-19,16.25,16.38,16.0,16.13,16000,13.4925439913628,13.6004843432937,13.2849663914957,13.3929067434266,19269.9019670744,0.0,1.0
1990-03-20,16.25,16.38,16.25,16.25,3600,13.4925439913628,13.6004843432937,13.4925439913628,13.4925439913628,4335.72794259174,0.0,1.0
1990-03-21,16.13,16.25,16.13,16.25,3200,13.3929067434266,13.4925439913628,13.3929067434266,13.4925439913628,3853.98039341488,0.0,1.0
1990-03-22,16.0,16.0,15.88,15.88,4800,13.2849663914957,13.2849663914957,13.1853291435594,13.1853291435594,5780.97059012231,0.0,1.0
1990-03-23,15.63,16.0,15.63,15.88,4500,12.9777515436923,13.2849663914957,12.9777515436923,13.1853291435594,5419.65992823969,0.0,1.0
1990-03-26,15.75,15.88,15.63,15.75,3600,13.0773887916285,13.1853291435594,12.9777515436923,13.0773887916285,4335.72794259176,0.0,1.0
1990-03-27,15.63,15.75,15.5,15.75,6200,12.9777515436923,13.0773887916285,12.8698111917614,13.0773887916285,7467.08701224136,0.0,1.0
1990-03-28,15.25,15.63,15.13,15.63,13500,12.6622335918943,12.9777515436923,12.5625963439581,12.9777515436923,16258.9797847191,0.0,1.0
1990-03-29,15.0,15.5,14.88,15.13,33600,12.4546559920272,12.8698111917614,12.355018744091,12.5625963439581,40466.7941308563,0.0,1.0
1990-03-30,14.88,15.0,14.75,15.0,23400,12.355018744091,12.4546559920272,12.2470783921601,12.4546559920272,28182.2316268463,0.0,1.0
1990-04-02,14.75,14.88,14.5,14.88,16000,12.2470783921601,12.355018744091,12.0395007922929,12.355018744091,19269.9019670744,0.0,1.0
1990-04-03,14.5,14.75,14.5,14.75,6400,12.0395007922929,12.2470783921601,12.0395007922929,12.2470783921601,7707.9607868298,0.0,1.0
1990-04-04,14.75,14.75,14.5,14.5,16500,12.2470783921601,12.2470783921601,12.0395007922929,12.0395007922929,19872.0864035455,0.0,1.0
1990-04-05,14.5,14.75,14.5,14.75,16300,12.0395007922929,12.2470783921601,12.0395007922929,12.2470783921601,19631.2126289571,0.0,1.0
1990-04-06,14.38,14.5,14.38,14.5,2700,11.9398635443567,12.0395007922929,11.9398635443567,12.0395007922929,3251.79595694382,0.0,1.0
1990-04-09,14.0,14.25,14.0,14.25,15800,11.6243455925587,11.8319231924258,11.6243455925587,11.8319231924258,19029.028192486,0.0,1.0
1990-04-10,13.88,14.0,13.5,14.0,25300,11.5247083446225,11.6243455925587,11.2091903928245,11.6243455925587,30470.5324854364,0.0,1.0
1990-04-11,13.88,13.88,13.75,13.88,6700,11.5247083446225,11.5247083446225,11.4167679926916,11.5247083446225,8069.27144871241,0.0,1.0
1990-04-12,13.63,13.75,13.5,13.75,4700,11.3171307447554,11.4167679926916,11.2091903928245,11.4167679926916,5660.5337028281,0.0,1.0
1990-04-16,13.5,13.75,13.5,13.63,39600,11.2091903928245,11.4167679926916,11.2091903928245,11.3171307447554,47693.0073685091,0.0,1.0
1990-04-17,14.13,14.13,13.5,13.5,25300,11.7322859444896,11.7322859444896,11.2091903928245,11.2091903928245,30470.5324854365,0.0,1.0
1990-04-18,13.88,14.13,13.63,14.13,32100,11.5247083446225,11.7322859444896,11.3171307447554,11.7322859444896,38660.240821443,0.0,1.0
1990-04-19,14.0,14.0,13.88,14.0,13400,11.6243455925587,11.6243455925587,11.5247083446225,11.6243455925587,16138.5428974248,0.0,1.0
1990-04-20,14.0,14.13,13.75,14.13,18400,11.6243455925587,11.7322859444896,11.4167679926916,11.7322859444896,22160.3872621356,0.0,1.0
1990-04-23,13.88,14.0,13.75,14.0,13900,11.5247083446225,11.6243455925587,11.4167679926916,11.6243455925587,16740.7273338959,0.0,1.0
1990-04-24,13.88,14.0,13.75,14.0,4100,11.5247083446225,11.6243455925587,11.4167679926916,11.6243455925587,4937.91237906282,0.0,1.0
1990-04-25,13.75,13.88,13.75,13.75,8700,11.4167679926916,11.5247083446225,11.4167679926916,11.4167679926916,10478.0091945967,0.0,1.0
1990-04-26,13.63,13.88,13.5,13.88,17700,11.3171307447554,11.5247083446225,11.2091903928245,11.5247083446225,21317.329051076,0.0,1.0
1990-04-27,13.5,13.75,13.25,13.63,6900,11.2091903928245,11.4167679926916,11.0016127929573,11.3171307447554,8310.14522330082,0.0,1.0
1990-04-30,12.75,13.25,12.75,13.25,12500,10.5864575932231,11.0016127929573,10.5864575932231,11.0016127929573,15054.6109117769,0.0,1.0
1990-05-01,13.25,13.38,12.63,12.63,41600,11.0929469368989,11.2017833974118,10.5738807406062,10.5738807406062,49689.2307459366,0.11,1.0
1990-05-02,13.25,13.5,13.25,13.25,30800,11.0929469368989,11.3022478225007,11.0929469368989,11.0929469368989,36789.1419945877,0.0,1.0
1990-05-03,14.0,14.0,13.38,13.38,119900,11.7208495937045,11.7208495937045,11.2017833974118,11.2017833974118,143214.874193216,0.0,1.0
1990-05-04,14.75,14.75,13.88,14.13,36900,12.3487522505101,12.3487522505101,11.6203851686156,11.8296860542174,44075.3032337755,0.0,1.0
1990-05-07,14.88,15.38,14.75,14.88,25500,12.457588711023,12.8761904822268,12.3487522505101,12.457588711023,30458.5428851296,0.0,1.0
1990-05-08,14.5,14.88,14.5,14.88,7500,12.1394513649082,12.457588711023,12.1394513649082,12.457588711023,8958.39496621455,0.0,1.0
1990-05-09,14.38,14.5,14.38,14.38,15600,12.0389869398193,12.1394513649082,12.0389869398193,12.0389869398193,18633.4615297263,0.0,1.0
1990-05-10,14.38,14.38,14.38,14.38,5300,12.0389869398193,12.0389869398193,12.0389869398193,12.0389869398193,6330.59910945829,0.0,1.0
1990-05-11,14.5,14.63,14.38,14.63,17500,12.1394513649082,12.2482878254212,12.0389869398193,12.2482878254212,20902.921587834,0.0,1.0
1990-05-14,15.13,15.25,14.63,14.63,19400,12.6668895966249,12.7673540217138,12.2482878254212,12.2482878254212,23172.3816459416,0.0,1.0
1990-05-15,14.75,15.13,14.63,15.0,21800,12.3487522505101,12.6668895966249,12.2482878254212,12.5580531361119,26039.0680351302,0.0,1.0
1990-05-16,15.0,15.0,14.88,14.88,8100,12.5580531361119,12.5580531361119,12.457588711023,12.457588711023,9675.06656351174,0.0,1.0
1990-05-17,14.75,15.0,14.75,15.0,16500,12.3487522505101,12.5580531361119,12.3487522505101,12.5580531361119,19708.468925672,0.0,1.0
1990-05-18,14.75,15.0,14.63,15.0,12400,12.3487522505101,12.5580531361119,12.2482878254212,12.5580531361119,14811.213010808,0.0,1.0
1990-05-21,15.13,15.13,14.75,14.75,30900,12.6668895966249,12.6668895966249,12.3487522505101,12.3487522505101,36908.587260804,0.0,1.0
1990-05-22,15.38,15.5,15.0,15.5,32400,12.8761904822268,12.9766549073157,12.5580531361119,12.9766549073157,38700.2662540468,0.0,1.0
1990-05-23,15.63,15.63,15.38,15.38,21800,13.0854913678286,13.0854913678286,12.8761904822268,12.8761904822268,26039.0680351304,0.0,1.0
1990-05-24,15.63,15.75,15.38,15.63,20900,13.0854913678286,13.1859557929175,12.8761904822268,13.0854913678286,24964.0606391846,0.0,1.0
1990-05-25,15.75,15.75,15.63,15.75,15000,13.1859557929175,13.1859557929175,13.0854913678286,13.1859557929175,17916.7899324291,0.0,1.0
1990-05-29,15.88,16.25,15.63,15.63,114000,13.2947922534305,13.6045575641213,13.0854913678286,13.0854913678286,136167.603486461,0.0,1.0
1990-05-30,16.0,16.0,15.88,15.88,23000,13.3952566785194,13.3952566785194,13.2947922534305,13.2947922534305,27472.4112297246,0.0,1.0
1990-05-31,16.13,16.13,15.88,16.13,29600,13.5040931390324,13.5040931390324,13.2947922534305,13.5040931390324,35355.7987999933,0.0,1.0
1990-06-01,16.0,16.0,15.63,15.88,27600,13.3952566785194,13.3952566785194,13.0854913678286,13.2947922534305,32966.8934756695,0.0,1.0
1990-06-04,15.75,16.0,15.75,15.75,15300,13.1859557929175,13.3952566785194,13.1859557929175,13.1859557929175,18275.1257310777,0.0,1.0
1990-06-05,15.63,16.0,15.63,16.0,9600,13.0854913678286,13.3952566785194,13.0854913678286,13.3952566785194,11466.7455567547,0.0,1.0
1990-06-06,15.38,15.75,15.38,15.75,3800,12.8761904822268,13.1859557929175,12.8761904822268,13.1859557929175,4538.92011621536,0.0,1.0
1990-06-07,15.63,15.63,15.38,15.38,4000,13.0854913678286,13.0854913678286,12.8761904822268,12.8761904822268,4777.81064864777,0.0,1.0
1990-06-08,15.63,15.63,15.5,15.5,300,13.0854913678286,13.0854913678286,12.9766549073157,12.9766549073157,358.335798648583,0.0,1.0
1990-06-11,15.63,15.75,15.5,15.75,2300,13.0854913678286,13.1859557929175,12.9766549073157,13.1859557929175,2747.24112297247,0.0,1.0
1990-06-12,15.63,15.75,15.5,15.75,11400,13.0854913678286,13.1859557929175,12.9766549073157,13.1859557929175,13616.7603486462,0.0,1.0
1990-06-13,15.63,15.88,15.63,15.75,16300,13.0854913678286,13.2947922534305,13.0854913678286,13.1859557929175,19469.5783932397,0.0,1.0
1990-06-14,15.75,15.88,15.63,15.63,19200,13.1859557929175,13.2947922534305,13.0854913678286,13.0854913678286,22933.4911135093,0.0,1.0
1990-06-15,15.63,15.75,15.63,15.75,1200,13.0854913678286,13.1859557929175,13.0854913678286,13.1859557929175,1433.34319459433,0.0,1.0
1990-06-18,15.13,15.63,15.13,15.63,7700,12.6668895966249,13.0854913678286,12.6668895966249,13.0854913678286,9197.28549864694,0.0,1.0
1990-06-19,15.0,15.25,15.0,15.13,4700,12.5580531361119,12.7673540217138,12.5580531361119,12.6668895966249,5613.92751216113,0.0,1.0
1990-06-20,14.88,14.88,14.63,14.88,7200,12.457588711023,12.457588711023,12.2482878254212,12.457588711023,8600.059167566,0.0,1.0
1990-06-21,15.0,15.0,14.75,14.88,24000,12.5580531361119,12.5580531361119,12.3487522505101,12.457588711023,28666.8638918866,0.0,1.0
1990-06-22,15.13,15.25,15.0,15.0,4000,12.6668895966249,12.7673540217138,12.5580531361119,12.5580531361119,4777.81064864776,0.0,1.0
1990-06-25,15.25,15.25,15.13,15.25,1800,12.7673540217138,12.7673540217138,12.6668895966249,12.7673540217138,2150.01479189149,0.0,1.0
1990-06-26,15.13,15.13,15.0,15.0,3500,12.6668895966249,12.6668895966249,12.5580531361119,12.5580531361119,4180.58431756679,0.0,1.0
1990-06-27,15.25,15.25,15.0,15.13,9500,12.7673540217138,12.7673540217138,12.5580531361119,12.6668895966249,11347.3002905384,0.0,1.0
1990-06-28,15.0,15.25,14.88,15.25,15000,12.5580531361119,12.7673540217138,12.457588711023,12.7673540217138,17916.7899324292,0.0,1.0
1990-06-29,15.13,15.13,14.88,15.0,4100,12.6668895966249,12.6668895966249,12.457588711023,12.5580531361119,4897.25591486396,0.0,1.0
1990-07-02,15.63,15.63,15.0,15.0,8000,13.0854913678286,13.0854913678286,12.5580531361119,12.5580531361119,9555.62129729555,0.0,1.0
1990-07-03,15.63,15.75,15.5,15.75,1200,13.0854913678286,13.1859557929175,12.9766549073157,13.1859557929175,1433.34319459433,0.0,1.0
1990-07-05,15.5,15.5,15.25,15.38,2400,12.9766549073157,12.9766549073157,12.7673540217138,12.8761904822268,2866.68638918865,0.0,1.0
1990-07-06,15.5,15.5,15.38,15.38,1300,12.9766549073157,12.9766549073157,12.8761904822268,12.8761904822268,1552.78846081052,0.0,1.0
1990-07-09,15.5,15.75,15.5,15.5,5100,12.9766549073157,13.1859557929175,12.9766549073157,12.9766549073157,6091.70857702588,0.0,1.0
1990-07-10,15.25,15.63,15.25,15.63,3500,12.7673540217138,13.0854913678286,12.7673540217138,13.0854913678286,4180.58431756679,0.0,1.0
1990-07-11,15.25,15.25,14.88,15.0,7800,12.7673540217138,12.7673540217138,12.457588711023,12.5580531361119,9316.73076486313,0.0,1.0
1990-07-12,14.5,15.0,14.38,15.0,11400,12.1394513649082,12.5580531361119,12.0389869398193,12.5580531361119,13616.7603486461,0.0,1.0
1990-07-13,14.63,14.88,14.63,14.75,4400,12.2482878254212,12.457588711023,12.2482878254212,12.3487522505101,5255.59171351253,0.0,1.0
1990-07-16,14.63,14.75,14.63,14.75,3000,12.2482878254212,12.3487522505101,12.2482878254212,12.3487522505101,3583.35798648581,0.0,1.0
1990-07-17,14.5,14.75,14.5,14.75,3300,12.1394513649082,12.3487522505101,12.1394513649082,12.3487522505101,3941.6937851344,0.0,1.0
1990-07-18,14.25,14.63,14.25,14.5,3500,11.9301504793063,12.2482878254212,11.9301504793063,12.1394513649082,4180.5843175668,0.0,1.0
1990-07-19,14.0,14.25,14.0,14.25,5300,11.7208495937045,11.9301504793063,11.7208495937045,11.9301504793063,6330.59910945827,0.0,1.0
1990-07-20,14.13,14.38,14.0,14.25,24100,11.8296860542174,12.0389869398193,11.7208495937045,11.9301504793063,28786.3091581029,0.0,1.0
1990-07-23,14.0,14.25,13.88,14.25,7900,11.7208495937045,11.9301504793063,11.6203851686156,11.9301504793063,9436.1760310793,0.0,1.0
1990-07-24,13.63,13.75,13.63,13.75,9200,11.4110842830137,11.5115487081026,11.4110842830137,11.5115487081026,10988.9644918899,0.0,1.0
1990-07-25,13.75,13.75,13.5,13.75,6400,11.5115487081026,11.5115487081026,11.3022478225007,11.5115487081026,7644.49703783642,0.0,1.0
1990-07-26,13.63,13.75,13.63,13.63,1900,11.4110842830137,11.5115487081026,11.4110842830137,11.4110842830137,2269.46005810769,0.0,1.0
1990-07-27,12.75,13.38,12.75,13.38,46900,10.6743451656951,11.2017833974118,10.6743451656951,11.2017833974118,56019.8298553952,0.0,1.0
1990-07-30,12.0,12.75,11.88,12.75,29800,10.0464425088895,10.6743451656951,9.94597808380065,10.6743451656951,35594.689332426,0.0,1.0
1990-07-31,11.25,12.0,11.25,11.75,17600,9.51063224174877,10.1446743911987,9.51063224174877,9.93332700804871,20818.8052031747,0.11,1.0
1990-08-01,11.38,11.5,11.13,11.38,14400,9.62053288098675,9.72197962489874,9.40918549783678,9.62053288098675,17033.5678935066,0.0,1.0
1990-08-02,11.38,11.38,11.13,11.13,11600,9.62053288098675,9.62053288098675,9.40918549783678,9.40918549783678,13721.4852475469,0.0,1.0
1990-08-03,11.0,11.38,10.75,11.38,34500,9.29928485859879,9.62053288098675,9.08793747544882,9.62053288098675,40809.5897448595,0.0,1.0
1990-08-06,10.75,10.75,10.38,10.63,78100,9.08793747544882,9.08793747544882,8.77514334838686,8.98649073153683,92383.4480890876,0.0,1.0
1990-08-07,10.5,10.88,10.5,10.88,28500,8.87659009229885,9.19783811468681,8.87659009229885,9.19783811468681,33712.2697892317,0.0,1.0
1990-08-08,10.75,11.13,10.75,10.75,32900,9.08793747544882,9.40918549783678,9.08793747544882,9.08793747544882,38916.9710900254,0.0,1.0
1990-08-09,10.88,10.88,10.63,10.88,5700,9.19783811468681,9.19783811468681,8.98649073153683,9.19783811468681,6742.45395784634,0.0,1.0
1990-08-10,10.75,10.88,10.63,10.88,2800,9.08793747544882,9.19783811468681,8.98649073153683,9.19783811468681,3312.08264595961,0.0,1.0
1990-08-13,11.13,11.13,10.5,10.63,12100,9.40918549783678,9.40918549783678,8.87659009229885,8.98649073153683,14312.9285771826,0.0,1.0
1990-08-14,10.75,11.13,10.63,11.13,9900,9.08793747544882,9.40918549783678,8.98649073153683,9.40918549783678,11710.5779267858,0.0,1.0
1990-08-15,10.75,10.75,10.63,10.63,4000,9.08793747544882,9.08793747544882,8.98649073153683,8.98649073153683,4731.54663708515,0.0,1.0
1990-08-16,10.63,10.75,10.5,10.75,6000,8.98649073153683,9.08793747544882,8.87659009229885,9.08793747544882,7097.31995562773,0.0,1.0
1990-08-17,10.75,10.75,10.5,10.5,5300,9.08793747544882,9.08793747544882,8.87659009229885,8.87659009229885,6269.29929413783,0.0,1.0
1990-08-20,10.5,10.75,10.5,10.5,9800,8.87659009229885,9.08793747544882,8.87659009229885,8.87659009229885,11592.2892608586,0.0,1.0
1990-08-21,10.5,10.5,10.38,10.5,71400,8.87659009229885,8.87659009229885,8.77514334838686,8.87659009229885,84458.10747197,0.0,1.0
1990-08-22,9.75,10.63,9.75,10.63,104100,8.24254794284893,8.98649073153683,8.24254794284893,8.98649073153683,123138.501230141,0.0,1.0
1990-08-23,10.0,10.0,9.75,9.75,105400,8.4538953259989,8.4538953259989,8.24254794284893,8.24254794284893,124676.253887194,0.0,1.0
1990-08-24,10.0,10.13,9.75,10.13,13400,8.4538953259989,8.56379596523689,8.24254794284893,8.56379596523689,15850.6812342353,0.0,1.0
1990-08-27,9.875,10.25,9.875,10.13,24700,8.34822163442392,8.66524270914888,8.34822163442392,8.56379596523689,29217.3004840008,0.0,1.0
1990-08-28,10.13,10.25,9.875,10.0,22600,8.56379596523689,8.66524270914888,8.34822163442392,8.4538953259989,26733.2384995311,0.0,1.0
1990-08-29,10.0,10.38,10.0,10.38,5600,8.4538953259989,8.77514334838686,8.4538953259989,8.77514334838686,6624.16529191922,0.0,1.0
1990-08-30,10.13,10.25,10.13,10.25,4600,8.56379596523689,8.66524270914888,8.56379596523689,8.66524270914888,5441.27863264793,0.0,1.0
1990-08-31,10.13,10.13,10.0,10.13,2000,8.56379596523689,8.56379596523689,8.4538953259989,8.56379596523689,2365.77331854258,0.0,1.0
1990-09-04,10.13,10.25,10.0,10.25,9800,8.56379596523689,8.66524270914888,8.4538953259989,8.66524270914888,11592.2892608586,0.0,1.0
1990-09-05,10.13,10.25,10.13,10.25,7100,8.56379596523689,8.66524270914888,8.56379596523689,8.66524270914888,8398.49528082615,0.0,1.0
1990-09-06,9.75,10.13,9.625,10.13,32800,8.24254794284893,8.56379596523689,8.13687425127394,8.56379596523689,38798.6824240983,0.0,1.0
1990-09-07,9.625,9.75,9.625,9.75,4000,8.13687425127394,8.24254794284893,8.13687425127394,8.24254794284893,4731.54663708516,0.0,1.0
1990-09-10,9.875,9.875,9.625,9.75,16800,8.34822163442392,8.34822163442392,8.13687425127394,8.24254794284893,19872.4958757576,0.0,1.0
1990-09-11,9.875,9.875,9.625,9.75,24700,8.34822163442392,8.34822163442392,8.13687425127394,8.24254794284893,29217.3004840008,0.0,1.0
1990-09-12,10.13,10.13,9.75,9.875,27500,8.56379596523689,8.56379596523689,8.24254794284893,8.34822163442392,32529.3831299604,0.0,1.0
1990-09-13,10.0,10.13,10.0,10.0,1400,8.4538953259989,8.56379596523689,8.4538953259989,8.4538953259989,1656.0413229798,0.0,1.0
1990-09-14,10.13,10.13,10.0,10.13,3900,8.56379596523689,8.56379596523689,8.4538953259989,8.56379596523689,4613.25797115802,0.0,1.0
1990-09-17,10.13,10.13,10.0,10.0,10200,8.56379596523689,8.56379596523689,8.4538953259989,8.4538953259989,12065.4439245671,0.0,1.0
1990-09-18,10.13,10.13,10.0,10.0,5700,8.56379596523689,8.56379596523689,8.4538953259989,8.4538953259989,6742.45395784634,0.0,1.0
1990-09-19,10.0,10.13,10.0,10.13,5400,8.4538953259989,8.56379596523689,8.4538953259989,8.56379596523689,6387.58796006496,0.0,1.0
1990-09-20,9.125,10.13,9.125,10.13,34600,7.714179484974,8.56379596523689,7.714179484974,8.56379596523689,40927.8784107866,0.0,1.0
1990-09-21,9.0,9.125,8.625,9.125,28800,7.60850579339901,7.714179484974,7.29148471867405,7.714179484974,34067.1357870131,0.0,1.0
1990-09-24,8.875,9.0,8.75,9.0,58700,7.50283210182403,7.60850579339901,7.39715841024904,7.60850579339901,69435.4468992246,0.0,1.0
1990-09-25,8.875,9.0,8.875,8.875,16400,7.50283210182403,7.60850579339901,7.50283210182403,7.50283210182403,19399.3412120491,0.0,1.0
1990-09-26,8.25,9.0,8.125,8.875,26900,6.9744636439491,7.60850579339901,6.86878995237411,7.50283210182403,31819.6511343976,0.0,1.0
1990-09-27,7.875,8.25,7.625,8.25,31200,6.65744256922414,6.9744636439491,6.44609518607416,6.9744636439491,36906.0637692642,0.0,1.0
1990-09-28,7.875,7.875,7.5,7.75,26700,6.65744256922414,6.65744256922414,6.34042149449918,6.55176887764915,31583.0738025434,0.0,1.0
1990-10-01,8.125,8.125,7.875,8.0,18400,6.86878995237411,6.86878995237411,6.65744256922414,6.76311626079912,21765.1145305917,0.0,1.0
1990-10-02,7.75,8.125,7.75,8.125,14100,6.55176887764915,6.86878995237411,6.55176887764915,6.86878995237411,16678.7018957252,0.0,1.0
1990-10-03,7.75,7.75,7.625,7.75,20400,6.55176887764915,6.55176887764915,6.44609518607416,6.55176887764915,24130.8878491343,0.0,1.0
1990-10-04,7.5,7.625,7.5,7.625,12400,6.34042149449918,6.44609518607416,6.34042149449918,6.44609518607416,14667.794574964,0.0,1.0
1990-10-05,7.5,7.5,7.375,7.5,26600,6.34042149449918,6.34042149449918,6.23474780292419,6.34042149449918,31464.7851366163,0.0,1.0
1990-10-08,7.625,7.625,7.375,7.5,38300,6.44609518607416,6.44609518607416,6.23474780292419,6.34042149449918,45304.5590500904,0.0,1.0
1990-10-09,7.5,7.625,7.375,7.625,20000,6.34042149449918,6.44609518607416,6.23474780292419,6.44609518607416,23657.7331854258,0.0,1.0
1990-10-10,7.5,7.625,7.5,7.5,14500,6.34042149449918,6.44609518607416,6.34042149449918,6.34042149449918,17151.8565594337,0.0,1.0
1990-10-11,7.125,7.375,7.125,7.375,16800,6.02340041977422,6.23474780292419,6.02340041977422,6.23474780292419,19872.4958757576,0.0,1.0
1990-10-12,7.375,7.375,7.25,7.25,2600,6.23474780292419,6.23474780292419,6.1290741113492,6.1290741113492,3075.50531410535,0.0,1.0
1990-10-15,7.375,7.625,7.375,7.5,21000,6.23474780292419,6.44609518607416,6.23474780292419,6.34042149449918,24840.6198446971,0.0,1.0
1990-10-16,7.625,7.625,7.25,7.375,20800,6.44609518607416,6.44609518607416,6.1290741113492,6.23474780292419,24604.0425128428,0.0,1.0
1990-10-17,7.625,7.625,7.375,7.625,123000,6.44609518607416,6.44609518607416,6.23474780292419,6.44609518607416,145495.059090369,0.0,1.0
1990-10-18,7.375,7.625,7.375,7.5,42400,6.23474780292419,6.44609518607416,6.23474780292419,6.34042149449918,50154.3943531026,0.0,1.0
1990-10-19,7.5,7.5,7.25,7.375,18800,6.34042149449918,6.34042149449918,6.1290741113492,6.23474780292419,22238.2691943002,0.0,1.0
1990-10-22,7.125,7.5,7.125,7.5,116600,6.02340041977422,6.34042149449918,6.02340041977422,6.34042149449918,137924.584471032,0.0,1.0
1990-10-23,7.5,7.5,7.125,7.125,116000,6.34042149449918,6.34042149449918,6.02340041977422,6.02340041977422,137214.852475469,0.0,1.0
1990-10-24,7.5,7.5,7.375,7.5,43400,6.34042149449918,6.34042149449918,6.23474780292419,6.34042149449918,51337.2810123739,0.0,1.0
1990-10-25,7.25,7.375,7.125,7.375,20700,6.1290741113492,6.23474780292419,6.02340041977422,6.23474780292419,24485.7538469157,0.0,1.0
1990-10-26,7.125,7.25,7.125,7.25,15200,6.02340041977422,6.1290741113492,6.02340041977422,6.1290741113492,17979.8772209236,0.0,1.0
1990-10-29,7.0,7.25,6.75,7.25,52600,5.91772672819923,6.1290741113492,5.70637934504926,6.1290741113492,62219.8382776698,0.0,1.0
1990-10-30,7.0,7.125,6.875,6.875,41100,6.01071957678522,6.1180538549421,5.90338529862834,5.90338529862834,47864.4854954078,0.11,1.0
1990-10-31,7.25,7.5,7.25,7.25,8600,6.22538813309898,6.44005668941274,6.22538813309898,6.22538813309898,10015.4397873603,0.0,1.0
1990-11-01,7.25,7.375,7.25,7.375,9800,6.22538813309898,6.33272241125586,6.22538813309898,6.33272241125586,11412.9430135036,0.0,1.0
1990-11-02,8.0,8.0,7.375,7.5,13600,6.86939380204025,6.86939380204025,6.33272241125586,6.44005668941274,15838.3698962907,0.0,1.0
1990-11-05,8.5,8.625,8.125,8.125,6200,7.29873091466777,7.40606519282465,6.97672808019713,6.97672808019713,7220.43333507368,0.0,1.0
1990-11-06,8.625,8.75,8.5,8.5,29500,7.40606519282465,7.51339947098153,7.29873091466777,7.29873091466777,34355.2876426893,0.0,1.0
1990-11-07,8.5,8.625,8.375,8.5,6100,7.29873091466777,7.40606519282465,7.19139663651089,7.29873091466777,7103.97473289508,0.0,1.0
1990-11-08,8.5,8.5,8.375,8.375,4100,7.29873091466777,7.29873091466777,7.19139663651089,7.19139663651089,4774.80268932292,0.0,1.0
1990-11-09,8.625,8.75,8.5,8.5,4900,7.40606519282465,7.51339947098153,7.29873091466777,7.29873091466777,5706.47150675178,0.0,1.0
1990-11-12,9.5,10.0,8.875,9.0,31700,8.1574051399228,8.58674225255032,7.62073374913841,7.72806802729528,36917.3768906187,0.0,1.0
1990-11-13,9.75,10.0,9.5,9.625,37000,8.37207369623656,8.58674225255032,8.1574051399228,8.26473941807968,43089.6828060849,0.0,1.0
1990-11-14,10.13,10.25,9.5,9.5,73100,8.69836990183347,8.80141080886407,8.1574051399228,8.1574051399228,85131.2381925623,0.0,1.0
1990-11-15,10.63,11.0,10.5,10.75,79100,9.12770701446099,9.44541647780535,9.01607936517783,9.23074792149159,92118.7543232787,0.0,1.0
1990-11-16,10.5,10.63,10.38,10.38,43800,9.01607936517783,9.12770701446099,8.91303845814723,8.91303845814723,51008.8677542302,0.0,1.0
1990-11-19,10.5,10.63,10.38,10.5,19300,9.01607936517783,9.12770701446099,8.91303845814723,9.01607936517783,22476.5102204713,0.0,1.0
1990-11-20,10.5,10.63,10.5,10.5,57400,9.01607936517783,9.12770701446099,9.01607936517783,9.01607936517783,66847.2376505209,0.0,1.0
1990-11-21,10.63,10.75,10.5,10.5,3600,9.12770701446099,9.23074792149159,9.01607936517783,9.01607936517783,4192.50967842988,0.0,1.0
1990-11-23,10.5,10.63,10.5,10.63,1900,9.01607936517783,9.12770701446099,9.01607936517783,9.12770701446099,2212.71344139355,0.0,1.0
1990-11-26,10.63,10.88,10.63,10.63,4300,9.12770701446099,9.34237557077474,9.12770701446099,9.12770701446099,5007.71989368013,0.0,1.0
1990-11-27,10.75,10.75,10.5,10.63,13100,9.23074792149159,9.23074792149159,9.01607936517783,9.12770701446099,15256.0768853976,0.0,1.0
1990-11-28,11.0,11.0,10.75,10.75,7300,9.44541647780535,9.44541647780535,9.23074792149159,9.23074792149159,8501.47795903837,0.0,1.0
1990-11-29,10.88,11.0,10.75,11.0,131500,9.34237557077474,9.44541647780535,9.23074792149159,9.44541647780535,153143.061864869,0.0,1.0
1990-11-30,10.88,10.88,10.5,10.75,24000,9.34237557077474,9.34237557077474,9.01607936517783,9.23074792149159,27950.0645228659,0.0,1.0
1990-12-03,11.0,11.25,11.0,11.0,57300,9.44541647780535,9.6600850341191,9.44541647780535,9.44541647780535,66730.7790483423,0.0,1.0
1990-12-04,11.25,11.25,11.13,11.25,13400,9.6600850341191,9.6600850341191,9.5570441270885,9.6600850341191,15605.4526919335,0.0,1.0
1990-12-05,11.13,11.25,11.13,11.25,8300,9.5570441270885,9.6600850341191,9.5570441270885,9.6600850341191,9666.06398082445,0.0,1.0
1990-12-06,11.25,11.38,11.13,11.25,17400,9.6600850341191,9.77171268340226,9.5570441270885,9.6600850341191,20263.7967790778,0.0,1.0
1990-12-07,11.38,11.38,11.25,11.38,20300,9.77171268340226,9.77171268340226,9.6600850341191,9.77171268340226,23641.0962422574,0.0,1.0
1990-12-10,11.25,11.25,11.0,11.25,11800,9.6600850341191,9.6600850341191,9.44541647780535,9.6600850341191,13742.1150570757,0.0,1.0
1990-12-11,11.25,11.75,11.13,11.13,77700,9.6600850341191,10.0894221467466,9.5570441270885,9.5570441270885,90488.3338927783,0.0,1.0
1990-12-12,11.13,11.38,11.13,11.25,9700,9.5570441270885,9.77171268340226,9.5570441270885,9.6600850341191,11296.484411325,0.0,1.0
1990-12-13,11.13,11.13,11.0,11.13,2900,9.5570441270885,9.5570441270885,9.44541647780535,9.5570441270885,3377.29946317963,0.0,1.0
1990-12-14,10.88,11.13,10.63,11.13,11900,9.34237557077474,9.5570441270885,9.12770701446099,9.5570441270885,13858.5736592543,0.0,1.0
1990-12-17,10.75,11.0,10.75,10.88,7000,9.23074792149159,9.44541647780535,9.23074792149159,9.34237557077474,8152.10215250255,0.0,1.0
1990-12-18,10.5,10.88,10.5,10.63,10400,9.01607936517783,9.34237557077474,9.01607936517783,9.12770701446099,12111.6946265752,0.0,1.0
1990-12-19,11.0,11.0,10.5,10.5,14300,9.44541647780535,9.44541647780535,9.01607936517783,9.01607936517783,16653.5801115409,0.0,1.0
1990-12-20,11.0,11.0,10.63,10.88,33300,9.44541647780535,9.44541647780535,9.12770701446099,9.34237557077474,38780.7145254764,0.0,1.0
1990-12-21,11.13,11.25,11.0,11.0,17500,9.5570441270885,9.6600850341191,9.44541647780535,9.44541647780535,20380.2553812564,0.0,1.0
1990-12-24,11.0,11.13,11.0,11.13,17200,9.44541647780535,9.5570441270885,9.44541647780535,9.5570441270885,20030.8795747205,0.0,1.0
1990-12-26,11.0,11.13,10.75,10.88,9000,9.44541647780535,9.5570441270885,9.23074792149159,9.34237557077474,10481.2741960747,0.0,1.0
1990-12-27,10.88,11.0,10.88,10.88,10000,9.34237557077474,9.44541647780535,9.34237557077474,9.34237557077474,11645.8602178608,0.0,1.0
1990-12-28,11.0,11.13,10.88,10.88,21300,9.44541647780535,9.5570441270885,9.34237557077474,9.34237557077474,24805.6822640435,0.0,1.0
1990-12-31,10.75,10.88,10.5,10.88,15700,9.23074792149159,9.34237557077474,9.01607936517783,9.34237557077474,18284.0005420414,0.0,1.0
1991-01-02,10.63,10.88,10.63,10.75,15800,9.12770701446099,9.34237557077474,9.12770701446099,9.23074792149159,18400.45914422,0.0,1.0
1991-01-03,10.63,10.88,10.63,10.63,9600,9.12770701446099,9.34237557077474,9.12770701446099,9.12770701446099,11180.0258091463,0.0,1.0
1991-01-04,10.88,10.88,10.63,10.63,16400,9.34237557077474,9.34237557077474,9.12770701446099,9.12770701446099,19099.2107572917,0.0,1.0
1991-01-07,10.75,10.75,10.75,10.75,1100,9.23074792149159,9.23074792149159,9.23074792149159,9.23074792149159,1281.04462396469,0.0,1.0
1991-01-08,11.13,11.5,10.63,10.75,22800,9.5570441270885,9.87475359043286,9.12770701446099,9.23074792149159,26552.5612967226,0.0,1.0
1991-01-09,11.25,11.38,11.25,11.25,1400,9.6600850341191,9.77171268340226,9.6600850341191,9.6600850341191,1630.42043050051,0.0,1.0
1991-01-10,11.13,11.5,10.88,11.5,9800,9.5570441270885,9.87475359043286,9.34237557077474,9.87475359043286,11412.9430135036,0.0,1.0
1991-01-11,10.63,10.88,10.63,10.88,1300,9.12770701446099,9.34237557077474,9.12770701446099,9.34237557077474,1513.9618283219,0.0,1.0
1991-01-14,10.5,10.5,10.38,10.5,4900,9.01607936517783,9.01607936517783,8.91303845814723,9.01607936517783,5706.47150675178,0.0,1.0
1991-01-15,10.88,11.0,10.75,10.75,3700,9.34237557077474,9.44541647780535,9.23074792149159,9.23074792149159,4308.96828060849,0.0,1.0
1991-01-16,10.5,10.75,10.38,10.75,25800,9.01607936517783,9.23074792149159,8.91303845814723,9.23074792149159,30046.3193620808,0.0,1.0
1991-01-17,10.75,10.75,10.5,10.5,15800,9.23074792149159,9.23074792149159,9.01607936517783,9.01607936517783,18400.45914422,0.0,1.0
1991-01-18,10.63,11.0,10.63,10.88,1200,9.12770701446099,9.44541647780535,9.12770701446099,9.34237557077474,1397.50322614329,0.0,1.0
1991-01-21,10.5,10.88,10.5,10.63,9200,9.01607936517783,9.34237557077474,9.01607936517783,9.12770701446099,10714.1914004319,0.0,1.0
1991-01-22,10.38,10.63,10.38,10.5,44100,8.91303845814723,9.12770701446099,8.91303845814723,9.01607936517783,51358.243560766,0.0,1.0
1991-01-23,9.875,10.25,9.75,10.0,28900,8.47940797439344,8.80141080886407,8.37207369623656,8.58674225255032,33656.5360296176,0.0,1.0
1991-01-24,10.13,10.13,10.0,10.13,9300,8.69836990183347,8.69836990183347,8.58674225255032,8.69836990183347,10830.6500026105,0.0,1.0
1991-01-25,10.25,10.38,10.25,10.25,1600,8.80141080886407,8.91303845814723,8.80141080886407,8.80141080886407,1863.33763485773,0.0,1.0
1991-01-28,10.38,10.38,10.13,10.13,13300,8.91303845814723,8.91303845814723,8.69836990183347,8.69836990183347,15488.9940897548,0.0,1.0
1991-01-29,10.13,10.13,10.13,10.13,1200,8.79282406661152,8.79282406661152,8.79282406661152,8.79282406661152,1382.49098445621,0.11,1.0
1991-01-30,10.38,10.5,10.25,10.38,19300,9.00982367338871,9.11398348464176,8.89698387786457,9.00982367338871,22235.0633333373,0.0,1.0
1991-01-31,11.0,11.0,10.75,10.75,32500,9.54798269819613,9.54798269819613,9.33098309141894,9.33098309141894,37442.4641623556,0.0,1.0
1991-02-01,11.0,11.0,11.0,11.0,7400,9.54798269819613,9.54798269819613,9.54798269819613,9.54798269819613,8525.36107081328,0.0,1.0
1991-02-04,11.13,11.13,10.88,10.88,44800,9.66082249372026,9.66082249372026,9.44382288694308,9.44382288694308,51612.9967530318,0.0,1.0
1991-02-05,10.88,11.25,10.75,10.88,43900,9.44382288694308,9.76498230497331,9.33098309141894,9.44382288694308,50576.1285146896,0.0,1.0
1991-02-06,11.13,11.13,10.88,10.88,15800,9.66082249372026,9.66082249372026,9.44382288694308,9.44382288694308,18202.7979620067,0.0,1.0
1991-02-07,10.75,11.63,10.75,11.13,48500,9.33098309141894,10.0948217072746,9.33098309141894,9.66082249372026,55875.6772884384,0.0,1.0
1991-02-08,11.0,11.0,10.88,10.88,2700,9.54798269819613,9.54798269819613,9.44382288694308,9.44382288694308,3110.60471502647,0.0,1.0
1991-02-11,11.25,11.25,10.75,11.13,10900,9.76498230497331,9.76498230497331,9.33098309141894,9.66082249372026,12557.6264421439,0.0,1.0
1991-02-12,10.75,11.0,10.75,11.0,18600,9.33098309141894,9.54798269819613,9.33098309141894,9.54798269819613,21428.6102590712,0.0,1.0
1991-02-13,10.38,10.75,10.25,10.63,22500,9.00982367338871,9.33098309141894,8.89698387786457,9.22682328016589,25921.7059585539,0.0,1.0
1991-02-14,9.75,10.5,9.75,10.5,35400,8.4629846643102,9.11398348464176,8.4629846643102,9.11398348464176,40783.4840414581,0.0,1.0
1991-02-15,9.875,10.0,9.625,9.75,51900,8.5714844676988,8.67998427108739,8.35448486092161,8.4629846643102,59792.7350777309,0.0,1.0
1991-02-19,10.0,10.25,9.875,10.25,16300,8.67998427108739,8.89698387786457,8.5714844676988,8.89698387786457,18778.8358721968,0.0,1.0
1991-02-20,10.5,10.63,10.0,10.0,9400,9.11398348464176,9.22682328016589,8.67998427108739,8.67998427108739,10829.5127115736,0.0,1.0
1991-02-21,10.38,10.5,10.25,10.25,6700,9.00982367338871,9.11398348464176,8.89698387786457,8.89698387786457,7718.90799654716,0.0,1.0
1991-02-22,10.38,10.38,10.25,10.25,5800,9.00982367338871,9.00982367338871,8.89698387786457,8.89698387786457,6682.039758205,0.0,1.0
1991-02-25,10.38,10.75,10.25,10.63,16900,9.00982367338871,9.33098309141894,8.89698387786457,9.22682328016589,19470.0813644249,0.0,1.0
1991-02-26,10.38,10.5,10.38,10.38,4700,9.00982367338871,9.11398348464176,9.00982367338871,9.00982367338871,5414.75635578681,0.0,1.0
1991-02-27,10.63,10.75,10.38,10.38,13900,9.22682328016589,9.33098309141894,9.00982367338871,9.00982367338871,16013.8539032844,0.0,1.0
1991-02-28,10.88,11.13,10.63,10.88,9500,9.44382288694308,9.66082249372026,9.22682328016589,9.44382288694308,10944.7202936116,0.0,1.0
1991-03-01,11.5,11.63,10.5,10.5,19700,9.98198191175049,10.0948217072746,9.11398348464176,9.11398348464176,22695.8936614894,0.0,1.0
1991-03-04,11.75,11.88,11.0,11.38,29900,10.1989815185277,10.3118213140518,9.54798269819613,9.87782210049745,34447.0670293671,0.0,1.0
1991-03-05,11.88,12.0,11.38,11.5,28400,10.3118213140518,10.4159811253049,9.87782210049745,9.98198191175049,32718.953298797,0.0,1.0
1991-03-06,11.25,11.63,11.25,11.5,21300,9.76498230497331,10.0948217072746,9.76498230497331,9.98198191175049,24539.2149740977,0.0,1.0
1991-03-07,11.0,11.5,11.0,11.5,4400,9.54798269819613,9.98198191175049,9.54798269819613,9.98198191175049,5069.13360967276,0.0,1.0
1991-03-08,10.5,11.25,10.5,11.13,11000,9.11398348464176,9.76498230497331,9.11398348464176,9.66082249372026,12672.8340241819,0.0,1.0
1991-03-11,10.63,10.63,10.38,10.38,22300,9.22682328016589,9.22682328016589,9.00982367338871,9.00982367338871,25691.2907944779,0.0,1.0
1991-03-12,10.63,10.88,10.5,10.88,6200,9.22682328016589,9.44382288694308,9.11398348464176,9.44382288694308,7142.87008635708,0.0,1.0
1991-03-13,10.63,10.75,10.5,10.5,1300,9.22682328016589,9.33098309141894,9.11398348464176,9.11398348464176,1497.69856649423,0.0,1.0
1991-03-14,10.75,10.75,10.5,10.63,3700,9.33098309141894,9.33098309141894,9.11398348464176,9.22682328016589,4262.68053540664,0.0,1.0
1991-03-15,10.75,10.75,10.63,10.63,19000,9.33098309141894,9.33098309141894,9.22682328016589,9.22682328016589,21889.4405872233,0.0,1.0
1991-03-18,10.75,10.75,10.75,10.75,2300,9.33098309141894,9.33098309141894,9.33098309141894,9.33098309141894,2649.7743868744,0.0,1.0
1991-03-19,11.0,11.0,10.75,10.88,10500,9.54798269819613,9.54798269819613,9.33098309141894,9.44382288694308,12096.7961139918,0.0,1.0
1991-03-20,11.13,11.25,11.0,11.0,12000,9.66082249372026,9.76498230497331,9.54798269819613,9.54798269819613,13824.9098445621,0.0,1.0
1991-03-21,11.38,11.5,11.38,11.38,11300,9.87782210049745,9.98198191175049,9.87782210049745,9.87782210049745,13018.456770296,0.0,1.0
1991-03-22,11.38,11.38,11.25,11.38,8100,9.87782210049745,9.87782210049745,9.76498230497331,9.87782210049745,9331.8141450794,0.0,1.0
1991-03-25,11.38,11.38,11.25,11.25,10700,9.87782210049745,9.87782210049745,9.76498230497331,9.76498230497331,12327.2112780678,0.0,1.0
1991-03-26,11.25,11.25,11.25,11.25,18700,9.76498230497331,9.76498230497331,9.76498230497331,9.76498230497331,21543.8178411092,0.0,1.0
1991-03-27,11.25,11.25,11.13,11.13,5000,9.76498230497331,9.76498230497331,9.66082249372026,9.66082249372026,5760.37910190087,0.0,1.0
1991-03-28,11.38,11.38,11.0,11.0,5700,9.87782210049745,9.87782210049745,9.54798269819613,9.54798269819613,6566.83217616698,0.0,1.0
1991-04-01,10.88,11.38,10.88,11.38,8000,9.44382288694308,9.87782210049745,9.44382288694308,9.87782210049745,9216.60656304138,0.0,1.0
1991-04-02,11.0,11.0,10.75,10.75,3600,9.54798269819613,9.54798269819613,9.33098309141894,9.33098309141894,4147.47295336862,0.0,1.0
1991-04-03,12.0,12.0,11.38,11.38,35300,10.4159811253049,10.4159811253049,9.87782210049745,9.87782210049745,40668.27645942,0.0,1.0
1991-04-04,12.13,12.13,11.88,11.88,33300,10.528820920829,10.528820920829,10.3118213140518,10.3118213140518,38364.1248186598,0.0,1.0
1991-04-05,11.88,12.13,11.88,12.0,14700,10.3118213140518,10.528820920829,10.3118213140518,10.4159811253049,16935.5145595886,0.0,1.0
1991-04-08,12.25,12.38,12.0,12.0,10400,10.632980732082,10.7458205276062,10.4159811253049,10.4159811253049,11981.5885319539,0.0,1.0
1991-04-09,12.0,12.25,12.0,12.25,10000,10.4159811253049,10.632980732082,10.4159811253049,10.632980732082,11520.7582038017,0.0,1.0
1991-04-10,14.0,14.5,12.38,12.38,193000,12.1519779795223,12.5859771930767,10.7458205276062,10.7458205276062,222350.633333374,0.0,1.0
1991-04-11,14.75,15.25,14.5,14.5,196700,12.8029767998539,13.2369760134083,12.5859771930767,12.5859771930767,226613.31386878,0.0,1.0
1991-04-12,14.75,15.0,14.5,14.88,114700,12.8029767998539,13.0199764066311,12.5859771930767,12.915816595378,132143.096597606,0.0,1.0
1991-04-15,15.0,15.0,14.75,15.0,64700,13.0199764066311,13.0199764066311,12.8029767998539,13.0199764066311,74539.3055785971,0.0,1.0
1991-04-16,15.0,15.13,14.75,15.0,36600,13.0199764066311,13.1328162021552,12.8029767998539,13.0199764066311,42165.9750259143,0.0,1.0
1991-04-17,15.0,15.13,15.0,15.0,17800,13.0199764066311,13.1328162021552,13.0199764066311,13.0199764066311,20506.9496027671,0.0,1.0
1991-04-18,15.25,15.38,14.88,14.88,44100,13.2369760134083,13.3498158089324,12.915816595378,12.915816595378,50806.5436787655,0.0,1.0
1991-04-19,15.25,15.25,14.75,14.88,29100,13.2369760134083,13.2369760134083,12.8029767998539,12.915816595378,33525.4063730629,0.0,1.0
1991-04-22,14.88,15.0,14.75,15.0,25900,12.915816595378,13.0199764066311,12.8029767998539,13.0199764066311,29838.7637478466,0.0,1.0
1991-04-23,15.5,15.5,15.0,15.0,77400,13.4539756201854,13.4539756201854,13.0199764066311,13.0199764066311,89170.6684974257,0.0,1.0
1991-04-24,15.63,15.63,15.25,15.5,21900,13.5668154157096,13.5668154157096,13.2369760134083,13.4539756201854,25230.4604663258,0.0,1.0
1991-04-25,15.5,15.63,15.25,15.63,33200,13.4539756201854,13.5668154157096,13.2369760134083,13.5668154157096,38248.9172366219,0.0,1.0
1991-04-26,15.0,15.0,14.5,15.0,36600,13.0199764066311,13.0199764066311,12.5859771930767,13.0199764066311,42165.9750259143,0.0,1.0
1991-04-29,14.88,15.0,14.75,14.88,16400,12.915816595378,13.0199764066311,12.8029767998539,12.915816595378,18894.0434542349,0.0,1.0
1991-04-30,15.0,15.0,14.75,14.75,27400,13.0199764066311,13.0199764066311,12.8029767998539,12.8029767998539,31566.8774784167,0.0,1.0
1991-05-01,15.63,15.63,14.88,14.88,75400,13.5668154157096,13.5668154157096,12.915816595378,12.915816595378,86866.516856665,0.0,1.0
1991-05-02,15.75,15.88,15.63,15.75,31500,13.6709752269626,13.7838150224868,13.5668154157096,13.6709752269626,36290.3883419755,0.0,1.0
1991-05-03,15.75,15.88,15.63,15.75,8000,13.6709752269626,13.7838150224868,13.5668154157096,13.6709752269626,9216.60656304141,0.0,1.0
1991-05-06,15.75,15.75,15.38,15.75,14800,13.6709752269626,13.6709752269626,13.3498158089324,13.6709752269626,17050.7221416266,0.0,1.0
1991-05-07,15.63,15.63,15.38,15.5,17100,13.6622952426915,13.6622952426915,13.443768447383,13.5486613091311,19562.8183443755,0.11,1.0
1991-05-08,15.25,15.38,15.25,15.38,2200,13.3301345138225,13.443768447383,13.3301345138225,13.443768447383,2516.8538220834,0.0,1.0
1991-05-09,15.13,15.25,15.0,15.0,12600,13.2252416520744,13.3301345138225,13.111607718514,13.111607718514,14414.7082537504,0.0,1.0
1991-05-10,15.13,15.25,15.13,15.13,10200,13.2252416520744,13.3301345138225,13.2252416520744,13.2252416520744,11669.0495387503,0.0,1.0
1991-05-13,14.75,15.0,14.75,15.0,3100,12.8930809232054,13.111607718514,12.8930809232054,13.111607718514,3546.47584020842,0.0,1.0
1991-05-14,14.75,14.75,14.63,14.75,5500,12.8930809232054,12.8930809232054,12.7881880614573,12.8930809232054,6292.13455520848,0.0,1.0
1991-05-15,15.0,15.25,14.75,14.75,23600,13.111607718514,13.3301345138225,12.8930809232054,12.8930809232054,26998.9773641672,0.0,1.0
1991-05-16,15.25,15.25,14.88,15.0,11600,13.3301345138225,13.3301345138225,13.0067148567658,13.111607718514,13270.683789167,0.0,1.0
1991-05-17,15.0,15.13,14.75,15.13,9700,13.111607718514,13.2252416520744,12.8930809232054,13.2252416520744,11097.0373064586,0.0,1.0
1991-05-20,15.0,15.25,14.88,14.88,20400,13.111607718514,13.3301345138225,13.0067148567658,13.0067148567658,23338.0990775005,0.0,1.0
1991-05-21,15.0,15.0,15.0,15.0,1600,13.111607718514,13.111607718514,13.111607718514,13.111607718514,1830.43914333337,0.0,1.0
1991-05-22,14.88,15.0,14.88,15.0,2800,13.0067148567658,13.111607718514,13.0067148567658,13.111607718514,3203.26850083342,0.0,1.0
1991-05-23,15.0,15.0,14.88,14.88,2300,13.111607718514,13.111607718514,13.0067148567658,13.0067148567658,2631.25626854172,0.0,1.0
1991-05-24,14.75,14.75,14.75,14.75,5200,12.8930809232054,12.8930809232054,12.8930809232054,12.8930809232054,5948.92721583348,0.0,1.0
1991-05-28,15.25,15.25,14.38,14.38,21100,13.3301345138225,13.3301345138225,12.5696612661487,12.5696612661487,24138.916202709,0.0,1.0
1991-05-29,15.25,15.5,15.0,15.0,15500,13.3301345138225,13.5486613091311,13.111607718514,13.111607718514,17732.3792010421,0.0,1.0
1991-05-30,15.5,15.5,15.0,15.0,20900,13.5486613091311,13.5486613091311,13.111607718514,13.111607718514,23910.1113097922,0.0,1.0
1991-05-31,15.75,15.75,15.38,15.63,9400,13.7671881044397,13.7671881044397,13.443768447383,13.6622952426915,10753.8299670836,0.0,1.0
1991-06-03,15.75,15.88,15.38,15.63,8700,13.7671881044397,13.8808220380001,13.443768447383,13.6622952426915,9953.01284187521,0.0,1.0
1991-06-04,15.75,15.88,15.75,15.88,8700,13.7671881044397,13.8808220380001,13.7671881044397,13.8808220380001,9953.01284187521,0.0,1.0
1991-06-05,15.88,15.88,15.75,15.75,2500,13.8808220380001,13.8808220380001,13.7671881044397,13.7671881044397,2860.06116145841,0.0,1.0
1991-06-06,16.13,16.13,15.75,15.88,7500,14.0993488333087,14.0993488333087,13.7671881044397,13.8808220380001,8580.1834843752,0.0,1.0
1991-06-07,15.88,16.0,15.63,16.0,18100,13.8808220380001,13.9857148997482,13.6622952426915,13.9857148997482,20706.8428089589,0.0,1.0
1991-06-10,15.88,15.88,15.75,15.75,3200,13.8808220380001,13.8808220380001,13.7671881044397,13.7671881044397,3660.87828666676,0.0,1.0
1991-06-11,15.75,15.88,15.75,15.75,3000,13.7671881044397,13.8808220380001,13.7671881044397,13.7671881044397,3432.07339375007,0.0,1.0
1991-06-12,15.75,16.0,15.75,16.0,3400,13.7671881044397,13.9857148997482,13.7671881044397,13.9857148997482,3889.68317958342,0.0,1.0
1991-06-13,15.88,16.63,15.88,16.0,41700,13.8808220380001,14.5364024239258,13.8808220380001,13.9857148997482,47705.8201731262,0.0,1.0
1991-06-14,15.88,16.0,15.75,15.75,30000,13.8808220380001,13.9857148997482,13.7671881044397,13.7671881044397,34320.7339375009,0.0,1.0
1991-06-17,15.88,15.88,15.5,15.88,19700,13.8808220380001,13.8808220380001,13.5486613091311,13.8808220380001,22537.2819522922,0.0,1.0
1991-06-18,16.0,16.0,15.88,15.88,16800,13.9857148997482,13.9857148997482,13.8808220380001,13.8808220380001,19219.6110050005,0.0,1.0
1991-06-19,15.88,16.13,15.5,16.0,30900,13.8808220380001,14.0993488333087,13.5486613091311,13.9857148997482,35350.3559556259,0.0,1.0
1991-06-20,15.75,15.88,15.75,15.88,5600,13.7671881044397,13.8808220380001,13.7671881044397,13.8808220380001,6406.5370016668,0.0,1.0
1991-06-21,15.75,15.88,15.63,15.75,38000,13.7671881044397,13.8808220380001,13.6622952426915,13.7671881044397,43472.9296541676,0.0,1.0
1991-06-24,15.63,15.75,15.63,15.75,13500,13.6622952426915,13.7671881044397,13.6622952426915,13.7671881044397,15444.3302718754,0.0,1.0
1991-06-25,15.63,15.63,15.5,15.63,10600,13.6622952426915,13.6622952426915,13.5486613091311,13.6622952426915,12126.6593245837,0.0,1.0
1991-06-26,15.63,15.75,15.5,15.5,10400,13.6622952426915,13.7671881044397,13.5486613091311,13.5486613091311,11897.854431667,0.0,1.0
1991-06-27,15.63,15.63,15.5,15.63,7800,13.6622952426915,13.6622952426915,13.5486613091311,13.6622952426915,8923.39082375025,0.0,1.0
1991-06-28,16.0,16.0,15.5,15.63,20500,13.9857148997482,13.9857148997482,13.5486613091311,13.6622952426915,23452.5015239589,0.0,1.0
1991-07-01,16.0,16.13,16.0,16.13,4000,13.9857148997482,14.0993488333087,13.9857148997482,14.0993488333087,4576.09785833345,0.0,1.0
1991-07-02,15.63,16.0,15.63,16.0,24700,13.6622952426915,13.9857148997482,13.6622952426915,13.9857148997482,28257.4042752091,0.0,1.0
1991-07-03,15.63,15.63,15.5,15.63,4200,13.6622952426915,13.6622952426915,13.5486613091311,13.6622952426915,4804.90275125013,0.0,1.0
1991-07-05,15.63,15.63,15.63,15.63,2000,13.6622952426915,13.6622952426915,13.6622952426915,13.6622952426915,2288.04892916673,0.0,1.0
1991-07-08,15.38,15.5,15.25,15.38,9500,13.443768447383,13.5486613091311,13.3301345138225,13.443768447383,10868.2324135419,0.0,1.0
1991-07-09,14.88,15.63,14.88,15.5,192500,13.0067148567658,13.6622952426915,13.0067148567658,13.5486613091311,220224.709432298,0.0,1.0
1991-07-10,15.25,15.38,14.88,14.88,25100,13.3301345138225,13.443768447383,13.0067148567658,13.0067148567658,28715.0140610424,0.0,1.0
1991-07-11,15.38,15.38,15.38,15.38,2700,13.443768447383,13.443768447383,13.443768447383,13.443768447383,3088.86605437507,0.0,1.0
1991-07-12,15.5,15.5,15.38,15.38,38500,13.5486613091311,13.5486613091311,13.443768447383,13.443768447383,44044.9418864594,0.0,1.0
1991-07-15,15.25,15.38,15.25,15.38,16600,13.3301345138225,13.443768447383,13.3301345138225,13.443768447383,18990.8061120838,0.0,1.0
1991-07-16,15.0,15.13,15.0,15.13,2100,13.111607718514,13.2252416520744,13.111607718514,13.2252416520744,2402.45137562505,0.0,1.0
1991-07-17,14.38,15.0,14.38,15.0,9600,12.5696612661487,13.111607718514,12.5696612661487,13.111607718514,10982.6348600003,0.0,1.0
1991-07-18,15.0,15.0,14.25,14.25,22000,13.111607718514,13.111607718514,12.4560273325883,12.4560273325883,25168.5382208339,0.0,1.0
1991-07-19,15.0,15.0,14.75,14.75,10700,13.111607718514,13.111607718514,12.8930809232054,12.8930809232054,12241.0617710419,0.0,1.0
1991-07-22,15.0,15.0,15.0,15.0,4300,13.111607718514,13.111607718514,13.111607718514,13.111607718514,4919.30519770844,0.0,1.0
1991-07-23,14.25,14.75,14.25,14.75,46800,12.4560273325883,12.8930809232054,12.4560273325883,12.8930809232054,53540.3449425011,0.0,1.0
1991-07-24,14.13,14.13,14.13,14.13,2400,12.3511344708402,12.3511344708402,12.3511344708402,12.3511344708402,2745.65871500006,0.0,1.0
1991-07-25,13.75,14.13,12.5,14.13,47200,12.0189737419711,12.3511344708402,10.9263397654283,12.3511344708402,53997.9547283348,0.0,1.0
1991-07-26,13.5,13.63,13.38,13.63,5700,11.8004469466626,11.914080880223,11.6955540849145,11.914080880223,6520.93944812514,0.0,1.0
1991-07-29,13.25,13.38,13.25,13.38,16600,11.581920151354,11.6955540849145,11.581920151354,11.6955540849145,18990.8061120838,0.0,1.0
1991-07-30,12.5,12.88,12.5,12.88,10800,11.0224915553641,11.3575752986471,11.0224915553641,11.3575752986471,12247.6845930812,0.11,1.0
1991-07-31,12.13,12.38,12.0,12.38,20900,10.6962258053253,10.9166756364326,10.5815918931495,10.9166756364326,23701.5377773515,0.0,1.0
1991-08-01,12.0,12.25,12.0,12.0,16100,10.5815918931495,10.8020417242568,10.5815918931495,10.5815918931495,18258.1224026488,0.0,1.0
1991-08-02,12.38,12.38,12.0,12.0,9400,10.9166756364326,10.9166756364326,10.5815918931495,10.5815918931495,10660.0217754595,0.0,1.0
1991-08-05,12.0,12.25,12.0,12.25,14600,10.5815918931495,10.8020417242568,10.5815918931495,10.8020417242568,16557.0550980542,0.0,1.0
1991-08-06,12.0,12.0,11.88,12.0,9900,10.5815918931495,10.5815918931495,10.475775974218,10.5815918931495,11227.0442103244,0.0,1.0
1991-08-07,11.63,12.0,11.63,11.88,7500,10.2553261431107,10.5815918931495,10.2553261431107,10.475775974218,8505.33652297307,0.0,1.0
1991-08-08,11.38,11.5,11.38,11.5,4200,10.0348763120034,10.1406922309349,10.0348763120034,10.1406922309349,4762.98845286493,0.0,1.0
1991-08-09,11.38,11.38,11.25,11.38,25500,10.0348763120034,10.0348763120034,9.92024239982766,10.0348763120034,28918.1441781085,0.0,1.0
1991-08-12,11.5,11.63,11.38,11.38,3900,10.1406922309349,10.2553261431107,10.0348763120034,10.0348763120034,4422.774991946,0.0,1.0
1991-08-13,11.38,11.5,11.38,11.5,7700,10.0348763120034,10.1406922309349,10.0348763120034,10.1406922309349,8732.14549691904,0.0,1.0
1991-08-14,11.38,11.63,11.38,11.63,11500,10.0348763120034,10.2553261431107,10.0348763120034,10.2553261431107,13041.5160018921,0.0,1.0
1991-08-15,11.5,11.5,11.25,11.25,2900,10.1406922309349,10.1406922309349,9.92024239982766,9.92024239982766,3288.73012221626,0.0,1.0
1991-08-16,11.38,11.5,11.38,11.5,2500,10.0348763120034,10.1406922309349,10.0348763120034,10.1406922309349,2835.11217432436,0.0,1.0
1991-08-19,11.75,11.75,11.25,11.38,14600,10.3611420620422,10.3611420620422,9.92024239982766,10.0348763120034,16557.0550980542,0.0,1.0
1991-08-20,11.88,12.0,11.88,11.88,8800,10.475775974218,10.5815918931495,10.475775974218,10.475775974218,9979.59485362172,0.0,1.0
1991-08-21,11.75,11.88,11.5,11.75,40100,10.3611420620422,10.475775974218,10.1406922309349,10.3611420620422,45475.1992761627,0.0,1.0
1991-08-22,12.0,12.0,11.75,11.75,29500,10.5815918931495,10.5815918931495,10.3611420620422,10.3611420620422,33454.3236570273,0.0,1.0
1991-08-23,12.5,12.5,12.0,12.0,7200,11.0224915553641,11.0224915553641,10.5815918931495,10.5815918931495,8165.1230620541,0.0,1.0
1991-08-26,12.75,12.75,12.5,12.5,41400,11.2429413864713,11.2429413864713,11.0224915553641,11.0224915553641,46949.4576068114,0.0,1.0
1991-08-27,12.63,12.75,12.63,12.75,4000,11.1371254675399,11.2429413864713,11.1371254675399,11.2429413864713,4536.17947891894,0.0,1.0
1991-08-28,12.75,12.75,12.38,12.75,14300,11.2429413864713,11.2429413864713,10.9166756364326,11.2429413864713,16216.8416371353,0.0,1.0
1991-08-29,12.5,12.88,12.5,12.88,3200,11.0224915553641,11.3575752986471,11.0224915553641,11.3575752986471,3628.94358313516,0.0,1.0
1991-08-30,12.5,12.5,12.5,12.5,600,11.0224915553641,11.0224915553641,11.0224915553641,11.0224915553641,680.426921837842,0.0,1.0
1991-09-03,12.38,12.38,12.25,12.25,5600,10.9166756364326,10.9166756364326,10.8020417242568,10.8020417242568,6350.65127048653,0.0,1.0
1991-09-04,12.25,12.5,11.75,12.5,13200,10.8020417242568,11.0224915553641,10.3611420620422,11.0224915553641,14969.3922804325,0.0,1.0
1991-09-05,12.63,12.63,12.13,12.25,16300,11.1371254675399,11.1371254675399,10.6962258053253,10.8020417242568,18484.9313765947,0.0,1.0
1991-09-06,11.88,12.63,11.88,12.63,5800,10.475775974218,11.1371254675399,10.475775974218,11.1371254675399,6577.4602444325,0.0,1.0
1991-09-09,12.0,12.0,12.0,12.0,24200,10.5815918931495,10.5815918931495,10.5815918931495,10.5815918931495,27443.8858474597,0.0,1.0
1991-09-10,12.25,12.25,12.0,12.0,14800,10.8020417242568,10.8020417242568,10.5815918931495,10.5815918931495,16783.8640720001,0.0,1.0
1991-09-11,12.25,12.25,12.0,12.25,4100,10.8020417242568,10.8020417242568,10.5815918931495,10.8020417242568,4649.58396589193,0.0,1.0
1991-09-12,12.25,12.5,12.25,12.38,17000,10.8020417242568,11.0224915553641,10.8020417242568,10.9166756364326,19278.7627854055,0.0,1.0
1991-09-13,12.13,12.38,12.13,12.38,50300,10.6962258053253,10.9166756364326,10.6962258053253,10.9166756364326,57042.4569474059,0.0,1.0
1991-09-16,12.38,12.38,12.0,12.0,21000,10.9166756364326,10.9166756364326,10.5815918931495,10.5815918931495,23814.9422643245,0.0,1.0
1991-09-17,12.5,12.5,12.13,12.13,3800,11.0224915553641,11.0224915553641,10.6962258053253,10.6962258053253,4309.370504973,0.0,1.0
1991-09-18,13.0,13.0,12.63,12.75,10700,11.4633912175786,11.4633912175786,11.1371254675399,11.2429413864713,12134.2801061082,0.0,1.0
1991-09-19,13.0,13.5,13.0,13.13,27100,11.4633912175786,11.9042908797932,11.4633912175786,11.5780251297544,30732.615969676,0.0,1.0
1991-09-20,12.5,12.88,12.5,12.75,13200,11.0224915553641,11.3575752986471,11.0224915553641,11.2429413864713,14969.3922804325,0.0,1.0
1991-09-23,13.0,13.0,12.5,12.5,21400,11.4633912175786,11.4633912175786,11.0224915553641,11.0224915553641,24268.5602122165,0.0,1.0
1991-09-24,13.38,13.5,13.0,13.0,45200,11.7984749608617,11.9042908797932,11.4633912175786,11.4633912175786,51258.8281117842,0.0,1.0
1991-09-25,13.63,13.88,13.25,13.25,9900,12.018924791969,12.2393746230763,11.6838410486859,11.6838410486859,11227.0442103244,0.0,1.0
1991-09-26,14.13,14.25,13.88,14.0,41000,12.4598244541835,12.565640373115,12.2393746230763,12.3451905420078,46495.8396589195,0.0,1.0
1991-09-27,13.38,14.25,13.38,14.13,12300,11.7984749608617,12.565640373115,11.7984749608617,12.4598244541835,13948.7518976758,0.0,1.0
1991-09-30,13.25,13.5,13.0,13.38,6700,11.6838410486859,11.9042908797932,11.4633912175786,11.7984749608617,7598.10062718926,0.0,1.0
1991-10-01,13.0,13.0,13.0,13.0,200,11.4633912175786,11.4633912175786,11.4633912175786,11.4633912175786,226.808973945949,0.0,1.0
1991-10-02,12.75,12.88,12.75,12.88,1800,11.2429413864713,11.3575752986471,11.2429413864713,11.3575752986471,2041.28076551354,0.0,1.0
1991-10-03,12.5,12.63,12.5,12.63,22700,11.0224915553641,11.1371254675399,11.0224915553641,11.1371254675399,25742.818542865,0.0,1.0
1991-10-04,12.25,12.5,12.25,12.5,15500,10.8020417242568,11.0224915553641,10.8020417242568,11.0224915553641,17577.6954808109,0.0,1.0
1991-10-07,11.88,12.25,11.88,12.25,7700,10.475775974218,10.8020417242568,10.475775974218,10.8020417242568,8732.14549691901,0.0,1.0
1991-10-08,12.0,12.13,11.63,11.63,4400,10.5815918931495,10.6962258053253,10.2553261431107,10.2553261431107,4989.79742681086,0.0,1.0
1991-10-09,11.13,12.0,11.13,12.0,17300,9.81442648089617,10.5815918931495,9.81442648089617,10.5815918931495,19618.9762463245,0.0,1.0
1991-10-10,11.5,11.5,10.25,11.0,69800,10.1406922309349,10.1406922309349,9.03844307539854,9.69979256872038,79156.3319071362,0.0,1.0
1991-10-11,11.88,12.13,11.75,11.75,18100,10.475775974218,10.6962258053253,10.3611420620422,10.3611420620422,20526.2121421083,0.0,1.0
1991-10-14,12.0,12.13,11.75,12.13,2700,10.5815918931495,10.6962258053253,10.3611420620422,10.6962258053253,3061.9211482703,0.0,1.0
1991-10-15,11.75,11.88,11.63,11.88,5200,10.3611420620422,10.475775974218,10.2553261431107,10.475775974218,5897.03332259466,0.0,1.0
1991-10-16,11.75,11.88,11.75,11.88,1600,10.3611420620422,10.475775974218,10.3611420620422,10.475775974218,1814.47179156759,0.0,1.0
1991-10-17,12.25,12.5,11.63,11.63,48200,10.8020417242568,11.0224915553641,10.2553261431107,10.2553261431107,54660.9627209734,0.0,1.0
1991-10-18,12.38,12.38,12.0,12.25,20400,10.9166756364326,10.9166756364326,10.5815918931495,10.8020417242568,23134.5153424866,0.0,1.0
1991-10-21,12.0,12.25,12.0,12.25,8700,10.5815918931495,10.8020417242568,10.5815918931495,10.8020417242568,9866.19036664874,0.0,1.0
1991-10-22,11.75,12.25,11.75,12.25,18700,10.3611420620422,10.8020417242568,10.3611420620422,10.8020417242568,21206.6390639462,0.0,1.0
1991-10-23,11.75,12.0,11.75,12.0,3400,10.3611420620422,10.5815918931495,10.3611420620422,10.5815918931495,3855.75255708112,0.0,1.0
1991-10-24,12.0,12.0,11.88,11.88,3900,10.5815918931495,10.5815918931495,10.475775974218,10.475775974218,4422.77499194599,0.0,1.0
1991-10-25,12.0,12.0,11.88,11.88,33900,10.5815918931495,10.5815918931495,10.475775974218,10.475775974218,38444.1210838382,0.0,1.0
1991-10-28,11.88,12.0,11.75,12.0,2800,10.475775974218,10.5815918931495,10.3611420620422,10.5815918931495,3175.32563524327,0.0,1.0
1991-10-29,12.0,12.13,11.75,11.88,19400,10.6785898188367,10.7942745418741,10.4561191976109,10.5718039206483,21800.63135203,0.11,1.0
1991-10-30,11.88,12.0,11.88,12.0,7800,10.5718039206483,10.6785898188367,10.5718039206483,10.6785898188367,8765.20229617705,0.0,1.0
1991-10-31,12.0,12.0,11.88,11.88,8000,10.6785898188367,10.6785898188367,10.5718039206483,10.5718039206483,8989.95107300207,0.0,1.0
1991-11-01,11.88,12.0,11.88,12.0,13400,10.5718039206483,10.6785898188367,10.5718039206483,10.6785898188367,15058.1680472785,0.0,1.0
1991-11-04,11.5,11.63,11.25,11.63,17000,10.2336485763852,10.3493332994226,10.0111779551594,10.3493332994226,19103.6460301293,0.0,1.0
1991-11-05,11.63,11.75,11.25,11.5,6300,10.3493332994226,10.4561191976109,10.0111779551594,10.2336485763852,7079.58646998911,0.0,1.0
1991-11-06,11.63,11.75,11.63,11.63,5000,10.3493332994226,10.4561191976109,10.3493332994226,10.3493332994226,5618.71942062628,0.0,1.0
1991-11-07,11.75,11.75,11.5,11.63,7300,10.4561191976109,10.4561191976109,10.2336485763852,10.3493332994226,8203.33035411442,0.0,1.0
1991-11-08,11.88,12.13,11.75,12.13,20200,10.5718039206483,10.7942745418741,10.4561191976109,10.7942745418741,22699.6264593303,0.0,1.0
1991-11-11,11.5,11.75,11.5,11.63,3700,10.2336485763852,10.4561191976109,10.2336485763852,10.3493332994226,4157.85237126345,0.0,1.0
1991-11-12,11.75,11.88,11.63,11.63,2000,10.4561191976109,10.5718039206483,10.3493332994226,10.3493332994226,2247.48776825053,0.0,1.0
1991-11-13,11.75,11.88,11.75,11.88,1500,10.4561191976109,10.5718039206483,10.4561191976109,10.5718039206483,1685.61582618789,0.0,1.0
1991-11-14,12.13,12.5,11.88,11.88,18700,10.7942745418741,11.1235310612882,10.5718039206483,10.5718039206483,21014.0106331423,0.0,1.0
1991-11-15,12.38,12.38,12.13,12.25,1300,11.0167451630999,11.0167451630999,10.7942745418741,10.9010604400625,1460.86704936283,0.0,1.0
1991-11-18,11.75,11.88,11.75,11.75,23800,10.4561191976109,10.5718039206483,10.4561191976109,10.4561191976109,26745.1044421813,0.0,1.0
1991-11-19,11.88,11.88,11.75,11.75,14600,10.5718039206483,10.5718039206483,10.4561191976109,10.4561191976109,16406.6607082288,0.0,1.0
1991-11-20,11.75,11.75,11.75,11.75,36500,10.4561191976109,10.4561191976109,10.4561191976109,10.4561191976109,41016.6517705721,0.0,1.0
1991-11-21,12.0,12.13,11.88,12.0,4200,10.6785898188367,10.7942745418741,10.5718039206483,10.6785898188367,4719.72431332609,0.0,1.0
1991-11-22,11.63,11.88,11.63,11.75,57700,10.3493332994226,10.5718039206483,10.3493332994226,10.4561191976109,64840.0221140272,0.0,1.0
1991-11-25,11.63,11.75,11.5,11.63,2500,10.3493332994226,10.4561191976109,10.2336485763852,10.3493332994226,2809.35971031314,0.0,1.0
1991-11-26,11.75,11.88,11.75,11.88,17000,10.4561191976109,10.5718039206483,10.4561191976109,10.5718039206483,19103.6460301295,0.0,1.0
1991-11-27,11.75,11.75,11.75,11.75,17900,10.4561191976109,10.4561191976109,10.4561191976109,10.4561191976109,20115.0155258422,0.0,1.0
1991-11-29,11.75,11.75,11.75,11.75,1800,10.4561191976109,10.4561191976109,10.4561191976109,10.4561191976109,2022.73899142547,0.0,1.0
1991-12-02,12.0,12.13,11.63,11.63,25200,10.6785898188367,10.7942745418741,10.3493332994226,10.3493332994226,28318.3458799565,0.0,1.0
1991-12-03,12.13,12.13,11.88,12.0,73800,10.7942745418741,10.7942745418741,10.5718039206483,10.6785898188367,82932.2986484441,0.0,1.0
1991-12-04,12.0,12.0,12.0,12.0,4100,10.6785898188367,10.6785898188367,10.6785898188367,10.6785898188367,4607.34992491356,0.0,1.0
1991-12-05,11.5,12.13,11.5,11.88,6700,10.2336485763852,10.7942745418741,10.2336485763852,10.5718039206483,7529.08402363921,0.0,1.0
1991-12-06,11.38,11.63,11.25,11.25,38500,10.1268626781968,10.3493332994226,10.0111779551594,10.0111779551594,43264.1395388225,0.0,1.0
1991-12-09,11.0,11.25,10.88,11.25,13200,9.78870733393365,10.0111779551594,9.68192143574528,10.0111779551594,14833.4192704534,0.0,1.0
1991-12-10,11.25,11.38,11.0,11.0,46400,10.0111779551594,10.1268626781968,9.78870733393365,9.78870733393365,52141.7162234121,0.0,1.0
1991-12-11,11.0,11.13,11.0,11.13,7200,9.78870733393365,9.90439205697105,9.78870733393365,9.90439205697105,8090.95596570186,0.0,1.0
1991-12-12,10.75,10.88,10.63,10.88,7800,9.56623671270788,9.68192143574528,9.45945081451952,9.68192143574528,8765.20229617702,0.0,1.0
1991-12-13,11.25,11.25,10.5,10.75,23800,10.0111779551594,10.0111779551594,9.34376609148212,9.56623671270788,26745.1044421812,0.0,1.0
1991-12-16,11.5,11.63,11.38,11.5,19800,10.2336485763852,10.3493332994226,10.1268626781968,10.2336485763852,22250.1289056801,0.0,1.0
1991-12-17,11.5,11.5,11.38,11.38,9500,10.2336485763852,10.2336485763852,10.1268626781968,10.1268626781968,10675.5668991899,0.0,1.0
1991-12-18,11.25,11.63,11.25,11.38,5300,10.0111779551594,10.3493332994226,10.0111779551594,10.1268626781968,5955.84258586388,0.0,1.0
1991-12-19,11.0,11.0,11.0,11.0,8200,9.78870733393365,9.78870733393365,9.78870733393365,9.78870733393365,9214.69984982712,0.0,1.0
1991-12-20,10.88,11.25,10.88,11.25,15300,9.68192143574528,10.0111779551594,9.68192143574528,10.0111779551594,17193.2814271165,0.0,1.0
1991-12-23,11.25,11.25,10.88,11.0,47800,10.0111779551594,10.0111779551594,9.68192143574528,9.78870733393365,53714.9576611874,0.0,1.0
1991-12-24,11.38,11.38,11.0,11.38,3600,10.1268626781968,10.1268626781968,9.78870733393365,10.1268626781968,4045.47798285093,0.0,1.0
1991-12-26,11.38,11.38,11.13,11.38,6000,10.1268626781968,10.1268626781968,9.90439205697105,10.1268626781968,6742.46330475156,0.0,1.0
1991-12-27,11.25,11.38,11.0,11.38,8600,10.0111779551594,10.1268626781968,9.78870733393365,10.1268626781968,9664.19740347723,0.0,1.0
1991-12-30,11.63,11.75,11.13,11.13,15100,10.3493332994226,10.4561191976109,9.90439205697105,9.90439205697105,16968.5326502914,0.0,1.0
1991-12-31,11.88,11.88,11.25,11.63,27800,10.5718039206483,10.5718039206483,10.0111779551594,10.3493332994226,31240.0799786823,0.0,1.0
1992-01-02,11.38,11.88,11.38,11.88,7800,10.1268626781968,10.5718039206483,10.1268626781968,10.5718039206483,8765.20229617703,0.0,1.0
1992-01-03,11.13,11.5,11.13,11.38,20700,9.90439205697105,10.2336485763852,9.90439205697105,10.1268626781968,23261.4984013928,0.0,1.0
1992-01-06,11.0,11.25,10.88,11.25,39100,9.78870733393365,10.0111779551594,9.68192143574528,10.0111779551594,43938.3858692976,0.0,1.0
1992-01-07,10.88,11.0,10.75,11.0,7600,9.68192143574528,9.78870733393365,9.56623671270788,9.78870733393365,8540.45351935196,0.0,1.0
1992-01-08,10.88,11.0,10.88,11.0,27100,9.68192143574528,9.78870733393365,9.68192143574528,9.78870733393365,30453.4592597945,0.0,1.0
1992-01-09,11.0,11.25,10.75,11.0,37100,9.78870733393365,10.0111779551594,9.56623671270788,9.78870733393365,41690.8981010471,0.0,1.0
1992-01-10,10.75,11.0,10.5,11.0,16100,9.56623671270788,9.78870733393365,9.34376609148212,9.78870733393365,18092.2765344167,0.0,1.0
1992-01-13,10.75,11.0,10.63,10.88,68500,9.56623671270788,9.78870733393365,9.45945081451952,9.68192143574528,76976.4560625802,0.0,1.0
1992-01-14,10.88,11.13,10.63,10.63,55700,9.68192143574528,9.90439205697105,9.45945081451952,9.45945081451952,62592.5343457769,0.0,1.0
1992-01-15,12.0,12.13,10.75,11.0,95000,10.6785898188367,10.7942745418741,9.56623671270788,9.78870733393365,106755.6689919,0.0,1.0
1992-01-16,12.63,12.88,12.38,12.38,44500,11.2392157843256,11.4616864055514,11.0167451630999,11.0167451630999,50006.6028435742,0.0,1.0
1992-01-17,13.13,13.25,12.88,13.25,27900,11.6841570267772,11.7909429249655,11.4616864055514,11.7909429249655,31352.4543670946,0.0,1.0
1992-01-20,13.25,13.38,13.0,13.0,13900,11.7909429249655,11.9066276480029,11.5684723037398,11.5684723037398,15620.0399893411,0.0,1.0
1992-01-21,12.75,13.5,12.75,13.13,14700,11.346001682514,12.0134135461913,11.346001682514,11.6841570267772,16519.0350966413,0.0,1.0
1992-01-22,12.5,13.0,12.38,12.63,12100,11.1235310612882,11.5684723037398,11.0167451630999,11.2392157843256,13597.3009979157,0.0,1.0
1992-01-23,12.63,13.0,12.63,12.63,15600,11.2392157843256,11.5684723037398,11.2392157843256,11.2392157843256,17530.4045923541,0.0,1.0
1992-01-24,12.75,12.88,12.75,12.75,2100,11.346001682514,11.4616864055514,11.346001682514,11.346001682514,2359.86215666304,0.0,1.0
1992-01-27,13.25,13.75,13.0,13.0,17000,11.7909429249655,12.2358841674171,11.5684723037398,11.5684723037398,19103.6460301294,0.0,1.0
1992-01-28,12.75,13.0,12.63,13.0,21900,11.4438887558533,11.6682787314583,11.336181567563,11.6682787314583,24399.485695558,0.11,1.0
1992-01-29,12.25,12.75,12.25,12.5,17200,10.9951088046434,11.4438887558533,10.9951088046434,11.2194987802484,19163.0663910318,0.0,1.0
1992-01-30,12.0,12.25,12.0,12.13,12000,10.7707188290384,10.9951088046434,10.7707188290384,10.887401616353,13369.5812030455,0.0,1.0
1992-01-31,12.0,12.5,12.0,12.25,12700,10.7707188290384,11.2194987802484,10.7707188290384,10.9951088046434,14149.4734398898,0.0,1.0
1992-02-03,11.75,12.0,11.75,12.0,40700,10.5463288534335,10.7707188290384,10.5463288534335,10.7707188290384,45345.1629136624,0.0,1.0
1992-02-04,12.75,12.75,11.75,12.0,29000,11.4438887558533,11.4438887558533,10.5463288534335,10.7707188290384,32309.8212406933,0.0,1.0
1992-02-05,13.25,13.63,12.88,13.13,29500,11.8926687070633,12.2337414699828,11.5605715431679,11.7849615187729,32866.8871241533,0.0,1.0
1992-02-06,13.88,14.25,13.63,13.75,48300,12.4581314455878,12.7902286094831,12.2337414699828,12.3414486582732,53812.5643422579,0.0,1.0
1992-02-07,14.13,14.5,13.75,14.25,43100,12.6825214211928,13.0146185850881,12.3414486582732,12.7902286094831,48019.0791542714,0.0,1.0
1992-02-10,14.25,14.5,14.13,14.13,24400,12.7902286094831,13.0146185850881,12.6825214211928,12.6825214211928,27184.8151128592,0.0,1.0
1992-02-11,13.63,14.38,13.63,14.38,39100,12.2337414699828,12.9069113967977,12.2337414699828,12.9069113967977,43562.5520865899,0.0,1.0
1992-02-12,13.75,13.88,13.63,13.75,13100,12.3414486582732,12.4581314455878,12.2337414699828,12.3414486582732,14595.126146658,0.0,1.0
1992-02-13,13.38,13.5,13.38,13.5,35400,12.0093514943779,12.1170586826682,12.0093514943779,12.1170586826682,39440.2645489839,0.0,1.0
1992-02-14,13.38,13.5,13.13,13.5,34100,12.0093514943779,12.1170586826682,11.7849615187729,12.1170586826682,37991.8932519874,0.0,1.0
1992-02-18,13.38,13.5,13.25,13.5,20100,12.0093514943779,12.1170586826682,11.8926687070633,12.1170586826682,22394.0485151011,0.0,1.0
1992-02-19,13.0,13.13,12.88,13.13,14900,11.6682787314583,11.7849615187729,11.5605715431679,11.7849615187729,16600.5633271148,0.0,1.0
1992-02-20,13.38,13.38,12.88,13.0,59900,12.0093514943779,12.0093514943779,11.5605715431679,11.6682787314583,66736.492838535,0.0,1.0
1992-02-21,13.13,13.75,13.0,13.63,53000,11.7849615187729,12.3414486582732,11.6682787314583,12.2337414699828,59048.983646784,0.0,1.0
1992-02-24,12.75,13.13,12.63,13.13,29000,11.4438887558533,11.7849615187729,11.336181567563,11.7849615187729,32309.8212406933,0.0,1.0
1992-02-25,12.5,12.63,12.38,12.63,8500,11.2194987802484,11.336181567563,11.111791591958,11.336181567563,9470.12001882384,0.0,1.0
1992-02-26,12.75,12.75,12.5,12.5,13900,11.4438887558533,11.4438887558533,11.2194987802484,11.2194987802484,15486.4315601944,0.0,1.0
1992-02-27,12.75,13.0,12.63,12.63,29400,11.4438887558533,11.6682787314583,11.336181567563,11.336181567563,32755.4739474615,0.0,1.0
1992-02-28,12.75,12.75,12.5,12.63,9300,11.4438887558533,11.4438887558533,11.2194987802484,11.336181567563,10361.4254323603,0.0,1.0
1992-03-02,12.75,12.88,12.63,12.63,36200,11.4438887558533,11.5605715431679,11.336181567563,11.336181567563,40331.5699625206,0.0,1.0
1992-03-03,12.75,12.88,12.63,12.88,7400,11.4438887558533,11.5605715431679,11.336181567563,11.5605715431679,8244.57507521139,0.0,1.0
1992-03-04,12.63,12.75,12.5,12.5,4300,11.336181567563,11.4438887558533,11.2194987802484,11.2194987802484,4790.76659775793,0.0,1.0
1992-03-05,12.13,12.63,12.13,12.63,10900,10.887401616353,11.336181567563,10.887401616353,11.336181567563,12144.036259433,0.0,1.0
1992-03-06,12.88,12.88,12.25,12.25,13100,11.5605715431679,11.5605715431679,10.9951088046434,10.9951088046434,14595.126146658,0.0,1.0
1992-03-09,13.0,13.0,12.88,12.88,11100,11.6682787314583,11.6682787314583,11.5605715431679,11.5605715431679,12366.862612817,0.0,1.0
1992-03-10,13.0,13.0,13.0,13.0,4900,11.6682787314583,11.6682787314583,11.6682787314583,11.6682787314583,5459.24565791023,0.0,1.0
1992-03-11,12.75,13.0,12.75,13.0,6900,11.4438887558533,11.6682787314583,11.4438887558533,11.6682787314583,7687.50919175116,0.0,1.0
1992-03-12,13.0,13.0,12.75,12.88,5200,11.6682787314583,11.6682787314583,11.4438887558533,11.5605715431679,5793.48518798637,0.0,1.0
1992-03-13,13.0,13.13,13.0,13.0,1400,11.6682787314583,11.7849615187729,11.6682787314583,11.6682787314583,1559.78447368864,0.0,1.0
1992-03-16,12.63,13.13,12.63,13.13,12500,11.336181567563,11.7849615187729,11.336181567563,11.7849615187729,13926.6470865056,0.0,1.0
1992-03-17,12.75,12.75,12.5,12.75,3800,11.4438887558533,11.4438887558533,11.2194987802484,11.4438887558533,4233.70071429774,0.0,1.0
1992-03-18,12.63,12.88,12.63,12.75,5000,11.336181567563,11.5605715431679,11.336181567563,11.4438887558533,5570.65883460225,0.0,1.0
1992-03-19,12.63,12.75,12.5,12.75,5800,11.336181567563,11.4438887558533,11.2194987802484,11.4438887558533,6461.96424813861,0.0,1.0
1992-03-20,12.5,12.75,12.25,12.63,4800,11.2194987802484,11.4438887558533,10.9951088046434,11.336181567563,5347.83248121817,0.0,1.0
1992-03-23,12.63,12.63,12.5,12.63,10200,11.336181567563,11.336181567563,11.2194987802484,11.336181567563,11364.1440225886,0.0,1.0
1992-03-24,12.5,12.63,12.5,12.63,5600,11.2194987802484,11.336181567563,11.2194987802484,11.336181567563,6239.13789475453,0.0,1.0
1992-03-25,12.38,12.38,12.13,12.25,31100,11.111791591958,11.111791591958,10.887401616353,10.9951088046434,34649.4979512261,0.0,1.0
1992-03-26,12.75,12.75,12.25,12.25,6000,11.4438887558533,11.4438887558533,10.9951088046434,10.9951088046434,6684.79060152275,0.0,1.0
1992-03-27,12.88,13.0,12.88,12.88,10400,11.5605715431679,11.6682787314583,11.5605715431679,11.5605715431679,11586.9703759727,0.0,1.0
1992-03-30,13.0,13.0,12.88,13.0,2700,11.6682787314583,11.6682787314583,11.5605715431679,11.6682787314583,3008.15577068523,0.0,1.0
1992-03-31,13.25,13.5,13.0,13.0,11100,11.8926687070633,12.1170586826682,11.6682787314583,11.6682787314583,12366.862612817,0.0,1.0
1992-04-01,13.5,13.75,13.5,13.63,16400,12.1170586826682,12.3414486582732,12.1170586826682,12.2337414699828,18271.7609774955,0.0,1.0
1992-04-02,13.5,13.75,13.5,13.75,3800,12.1170586826682,12.3414486582732,12.1170586826682,12.3414486582732,4233.70071429774,0.0,1.0
1992-04-03,13.5,13.75,13.5,13.5,3300,12.1170586826682,12.3414486582732,12.1170586826682,12.1170586826682,3676.63483083751,0.0,1.0
1992-04-06,13.63,13.75,13.5,13.75,3000,12.2337414699828,12.3414486582732,12.1170586826682,12.3414486582732,3342.39530076137,0.0,1.0
1992-04-07,13.88,14.13,13.63,13.63,29500,12.4581314455878,12.6825214211928,12.2337414699828,12.2337414699828,32866.8871241534,0.0,1.0
1992-04-08,13.75,13.75,13.25,13.75,15300,12.3414486582732,12.3414486582732,11.8926687070633,12.3414486582732,17046.216033883,0.0,1.0
1992-04-09,13.88,13.88,13.75,13.75,29900,12.4581314455878,12.4581314455878,12.3414486582732,12.3414486582732,33312.5398309216,0.0,1.0
1992-04-10,13.5,13.75,13.38,13.75,6500,12.1170586826682,12.3414486582732,12.0093514943779,12.3414486582732,7241.85648498298,0.0,1.0
1992-04-13,13.38,13.5,13.38,13.5,6300,12.0093514943779,12.1170586826682,12.0093514943779,12.1170586826682,7019.03013159884,0.0,1.0
1992-04-14,13.5,13.5,13.25,13.38,14900,12.1170586826682,12.1170586826682,11.8926687070633,12.0093514943779,16600.5633271148,0.0,1.0
1992-04-15,13.5,13.63,13.25,13.25,12700,12.1170586826682,12.2337414699828,11.8926687070633,11.8926687070633,14149.4734398898,0.0,1.0
1992-04-16,12.5,13.63,12.13,13.63,87700,11.2194987802484,12.2337414699828,10.887401616353,12.2337414699828,97709.3559589236,0.0,1.0
1992-04-20,12.5,12.5,12.13,12.38,12200,11.2194987802484,11.2194987802484,10.887401616353,11.111791591958,13592.4075564295,0.0,1.0
1992-04-21,12.5,12.5,12.0,12.38,16200,11.2194987802484,11.2194987802484,10.7707188290384,11.111791591958,18048.9346241113,0.0,1.0
1992-04-22,12.5,12.63,12.5,12.5,5900,11.2194987802484,11.336181567563,11.2194987802484,11.2194987802484,6573.37742483066,0.0,1.0
1992-04-23,12.5,12.75,12.38,12.75,1900,11.2194987802484,11.4438887558533,11.111791591958,11.4438887558533,2116.85035714886,0.0,1.0
1992-04-24,12.38,12.5,12.38,12.38,900,11.111791591958,11.2194987802484,11.111791591958,11.111791591958,1002.71859022841,0.0,1.0
1992-04-27,12.0,12.38,12.0,12.13,10000,10.7707188290384,11.111791591958,10.7707188290384,10.887401616353,11141.3176692046,0.0,1.0
1992-04-28,12.25,12.5,12.13,12.13,5500,11.0938403939096,11.3202452999077,10.9851660390305,10.9851660390305,6073.18995115417,0.11,1.0
1992-04-29,12.38,12.63,12.38,12.5,800,11.2115709450286,11.4379758510268,11.2115709450286,11.3202452999077,883.373083804246,0.0,1.0
1992-04-30,12.88,12.88,12.5,12.5,11800,11.6643807570249,11.6643807570249,11.3202452999077,11.3202452999077,13029.7529861126,0.0,1.0
1992-05-01,12.25,12.63,12.25,12.63,7700,11.0938403939096,11.4379758510268,11.0938403939096,11.4379758510268,8502.46593161584,0.0,1.0
1992-05-04,12.25,12.25,12.0,12.25,7800,11.0938403939096,11.0938403939096,10.8674354879114,11.0938403939096,8612.88756709137,0.0,1.0
1992-05-05,12.13,12.13,12.0,12.13,4100,10.9851660390305,10.9851660390305,10.8674354879114,10.9851660390305,4527.28705449674,0.0,1.0
1992-05-06,12.38,12.5,12.25,12.25,5100,11.2115709450286,11.3202452999077,11.0938403939096,11.0938403939096,5631.50340925207,0.0,1.0
1992-05-07,12.38,12.5,12.25,12.5,107400,11.2115709450286,11.3202452999077,11.0938403939096,11.3202452999077,118592.83650072,0.0,1.0
1992-05-08,12.63,12.63,12.38,12.38,13400,11.4379758510268,11.4379758510268,11.2115709450286,11.2115709450286,14796.4991537211,0.0,1.0
1992-05-11,13.0,13.0,12.88,12.88,3000,11.773055111904,11.773055111904,11.6643807570249,11.6643807570249,3312.64906426593,0.0,1.0
1992-05-12,13.25,13.38,13.0,13.13,3800,11.9994600179022,12.1171905690212,11.773055111904,11.8907856630231,4196.02214807016,0.0,1.0
1992-05-13,12.75,13.25,12.75,13.25,23500,11.5466502059059,11.9994600179022,11.5466502059059,11.9994600179022,25949.0843367497,0.0,1.0
1992-05-14,12.5,12.63,12.38,12.63,5600,11.3202452999077,11.4379758510268,11.2115709450286,11.4379758510268,6183.61158662973,0.0,1.0
1992-05-15,12.75,12.75,12.38,12.38,5500,11.5466502059059,11.5466502059059,11.2115709450286,11.2115709450286,6073.18995115418,0.0,1.0
1992-05-18,12.75,12.88,12.75,12.88,9400,11.5466502059059,11.6643807570249,11.5466502059059,11.6643807570249,10379.6337346999,0.0,1.0
1992-05-19,12.5,12.63,12.5,12.5,3700,11.3202452999077,11.4379758510268,11.3202452999077,11.3202452999077,4085.60051259464,0.0,1.0
1992-05-20,12.38,12.5,12.38,12.5,1100,11.2115709450286,11.3202452999077,11.2115709450286,11.3202452999077,1214.63799023084,0.0,1.0
1992-05-21,12.13,12.25,12.13,12.25,3600,10.9851660390305,11.0938403939096,10.9851660390305,11.0938403939096,3975.17887711909,0.0,1.0
1992-05-22,12.13,12.38,12.13,12.25,4000,10.9851660390305,11.2115709450286,10.9851660390305,11.0938403939096,4416.86541902121,0.0,1.0
1992-05-26,12.13,12.25,11.88,11.88,6700,10.9851660390305,11.0938403939096,10.7587611330323,10.7587611330323,7398.24957686053,0.0,1.0
1992-05-27,12.38,12.5,12.25,12.25,14000,11.2115709450286,11.3202452999077,11.0938403939096,11.0938403939096,15459.0289665743,0.0,1.0
1992-05-28,12.38,12.63,12.25,12.5,2700,11.2115709450286,11.4379758510268,11.0938403939096,11.3202452999077,2981.38415783933,0.0,1.0
1992-05-29,12.63,12.63,12.5,12.5,8700,11.4379758510268,11.4379758510268,11.3202452999077,11.3202452999077,9606.68228637114,0.0,1.0
1992-06-01,12.38,12.5,12.25,12.5,1500,11.2115709450286,11.3202452999077,11.0938403939096,11.3202452999077,1656.32453213296,0.0,1.0
1992-06-02,12.88,13.0,12.75,12.75,5500,11.6643807570249,11.773055111904,11.5466502059059,11.5466502059059,6073.1899511542,0.0,1.0
1992-06-03,12.88,13.0,12.75,13.0,12400,11.6643807570249,11.773055111904,11.5466502059059,11.773055111904,13692.2827989658,0.0,1.0
1992-06-04,13.0,13.0,12.75,13.0,15700,11.773055111904,11.773055111904,11.5466502059059,11.773055111904,17336.1967696584,0.0,1.0
1992-06-05,12.75,13.0,12.75,13.0,2800,11.5466502059059,11.773055111904,11.5466502059059,11.773055111904,3091.80579331485,0.0,1.0
1992-06-08,12.5,12.88,12.5,12.63,6300,11.3202452999077,11.6643807570249,11.3202452999077,11.4379758510268,6956.56303495845,0.0,1.0
1992-06-09,12.5,12.63,12.5,12.63,800,11.3202452999077,11.4379758510268,11.3202452999077,11.4379758510268,883.373083804247,0.0,1.0
1992-06-10,12.38,12.63,12.38,12.5,5200,11.2115709450286,11.4379758510268,11.2115709450286,11.3202452999077,5741.9250447276,0.0,1.0
1992-06-11,12.13,12.25,12.13,12.25,5300,10.9851660390305,11.0938403939096,10.9851660390305,11.0938403939096,5852.3466802031,0.0,1.0
1992-06-12,12.5,12.5,12.38,12.38,1900,11.3202452999077,11.3202452999077,11.2115709450286,11.2115709450286,2098.01107403509,0.0,1.0
1992-06-15,12.38,12.38,12.25,12.25,1600,11.2115709450286,11.2115709450286,11.0938403939096,11.0938403939096,1766.74616760849,0.0,1.0
1992-06-16,12.13,12.13,12.13,12.13,2300,10.9851660390305,10.9851660390305,10.9851660390305,10.9851660390305,2539.6976159372,0.0,1.0
1992-06-17,11.88,12.0,11.88,12.0,22700,10.7587611330323,10.8674354879114,10.7587611330323,10.8674354879114,25065.7112529455,0.0,1.0
1992-06-18,12.0,12.0,11.75,11.75,3100,10.8674354879114,10.8674354879114,10.6410305819133,10.6410305819133,3423.07069974145,0.0,1.0
1992-06-19,11.88,12.25,11.5,12.13,177500,10.7587611330323,11.0938403939096,10.4146256759151,10.9851660390305,195998.402969067,0.0,1.0
1992-06-22,11.63,11.63,11.5,11.63,12500,10.5323562270342,10.5323562270342,10.4146256759151,10.5323562270342,13802.7044344413,0.0,1.0
1992-06-23,11.25,11.63,11.25,11.38,7400,10.188220769917,10.5323562270342,10.188220769917,10.305951321036,8171.20102518923,0.0,1.0
1992-06-24,10.63,11.0,10.63,11.0,12200,9.62673660304154,9.96181586391881,9.62673660304154,9.96181586391881,13471.4395280147,0.0,1.0
1992-06-25,10.88,10.88,10.5,10.5,4200,9.8531415090397,9.8531415090397,9.5090060519225,9.5090060519225,4637.70868997228,0.0,1.0
1992-06-26,10.5,10.88,10.5,10.63,6500,9.5090060519225,9.8531415090397,9.5090060519225,9.62673660304154,7177.40630590948,0.0,1.0
1992-06-29,10.63,10.88,10.5,10.63,5900,9.62673660304154,9.8531415090397,9.5090060519225,9.62673660304154,6514.8764930563,0.0,1.0
1992-06-30,10.63,10.75,10.5,10.5,27500,9.62673660304154,9.73541095792066,9.5090060519225,9.5090060519225,30365.9497557709,0.0,1.0
1992-07-01,10.75,10.88,10.63,10.75,6100,9.73541095792066,9.8531415090397,9.62673660304154,9.73541095792066,6735.71976400736,0.0,1.0
1992-07-02,10.75,10.75,10.63,10.75,20500,9.73541095792066,9.73541095792066,9.62673660304154,9.73541095792066,22636.4352724837,0.0,1.0
1992-07-06,11.13,11.13,10.75,10.75,18100,10.0795464150379,10.0795464150379,9.73541095792066,9.73541095792066,19986.3160210709,0.0,1.0
1992-07-07,11.25,11.25,11.13,11.25,17600,10.188220769917,10.188220769917,10.0795464150379,10.188220769917,19434.2078436933,0.0,1.0
1992-07-08,11.0,11.25,10.88,11.13,3400,9.96181586391881,10.188220769917,9.8531415090397,10.0795464150379,3754.33560616804,0.0,1.0
1992-07-09,11.25,11.5,11.25,11.25,4500,10.188220769917,10.4146256759151,10.188220769917,10.188220769917,4968.97359639886,0.0,1.0
1992-07-10,11.63,11.63,10.88,11.0,285500,10.5323562270342,10.5323562270342,9.8531415090397,9.96181586391881,315253.769282639,0.0,1.0
1992-07-13,11.63,11.75,11.63,11.75,1700,10.5323562270342,10.6410305819133,10.5323562270342,10.6410305819133,1877.16780308401,0.0,1.0
1992-07-14,12.0,12.13,11.5,11.5,4700,10.8674354879114,10.9851660390305,10.4146256759151,10.4146256759151,5189.81686734995,0.0,1.0
1992-07-15,11.63,11.88,11.63,11.88,1400,10.5323562270342,10.7587611330323,10.5323562270342,10.7587611330323,1545.90289665742,0.0,1.0
1992-07-16,11.75,11.88,11.63,11.63,4600,10.6410305819133,10.7587611330323,10.5323562270342,10.5323562270342,5079.39523187439,0.0,1.0
1992-07-17,12.5,12.63,12.0,12.0,41600,11.3202452999077,11.4379758510268,10.8674354879114,10.8674354879114,45935.4003578209,0.0,1.0
1992-07-20,12.88,13.0,12.5,12.75,46700,11.6643807570249,11.773055111904,11.3202452999077,11.5466502059059,51566.9037670729,0.0,1.0
1992-07-21,12.88,13.0,12.63,12.75,15500,11.6643807570249,11.773055111904,11.4379758510268,11.5466502059059,17115.3534987073,0.0,1.0
1992-07-22,12.88,12.88,12.75,12.88,36900,11.6643807570249,11.6643807570249,11.5466502059059,11.6643807570249,40745.5834904709,0.0,1.0
1992-07-23,12.88,13.0,12.75,12.88,20300,11.6643807570249,11.773055111904,11.5466502059059,11.6643807570249,22415.5920015328,0.0,1.0
1992-07-24,12.75,12.88,12.75,12.88,15000,11.5466502059059,11.6643807570249,11.5466502059059,11.6643807570249,16563.2453213296,0.0,1.0
1992-07-27,12.75,12.75,12.63,12.75,7700,11.5466502059059,11.5466502059059,11.4379758510268,11.5466502059059,8502.46593161584,0.0,1.0
1992-07-28,12.75,12.88,12.75,12.75,5500,11.6462683645451,11.7650146302228,11.6462683645451,11.6462683645451,6021.24198112097,0.11,1.0
1992-07-29,12.63,12.88,12.38,12.88,16000,11.5366564269964,11.7650146302228,11.3082982237701,11.7650146302228,17516.3403087156,0.0,1.0
1992-07-30,12.63,12.88,12.5,12.88,16200,11.5366564269964,11.7650146302228,11.4179101613187,11.7650146302228,17735.2945625746,0.0,1.0
1992-07-31,12.75,12.75,12.63,12.75,18200,11.6462683645451,11.6462683645451,11.5366564269964,11.6462683645451,19924.8371011639,0.0,1.0
1992-08-03,12.88,12.88,12.75,12.75,10500,11.7650146302228,11.7650146302228,11.6462683645451,11.6462683645451,11495.0983275946,0.0,1.0
1992-08-04,12.75,12.75,12.75,12.75,10300,11.6462683645451,11.6462683645451,11.6462683645451,11.6462683645451,11276.1440737356,0.0,1.0
1992-08-05,12.63,12.75,12.38,12.75,4500,11.5366564269964,11.6462683645451,11.3082982237701,11.6462683645451,4926.47071182626,0.0,1.0
1992-08-06,12.75,12.75,12.63,12.63,16700,11.6462683645451,11.6462683645451,11.5366564269964,11.5366564269964,18282.6801972218,0.0,1.0
1992-08-07,12.75,12.75,12.5,12.75,4900,11.6462683645451,11.6462683645451,11.4179101613187,11.6462683645451,5364.37921954414,0.0,1.0
1992-08-10,12.25,12.75,12.25,12.63,11500,11.1895519580923,11.6462683645451,11.1895519580923,11.5366564269964,12589.8695968894,0.0,1.0
1992-08-11,12.25,12.25,11.75,12.13,20300,11.1895519580923,11.1895519580923,10.7328355516396,11.0799400205437,22223.8567666829,0.0,1.0
1992-08-12,12.5,12.63,12.13,12.13,15300,11.4179101613187,11.5366564269964,11.0799400205437,11.0799400205437,16750.0004202093,0.0,1.0
1992-08-13,12.5,12.63,12.5,12.63,1800,11.4179101613187,11.5366564269964,11.4179101613187,11.5366564269964,1970.5882847305,0.0,1.0
1992-08-14,12.38,12.63,12.25,12.38,7800,11.3082982237701,11.5366564269964,11.1895519580923,11.3082982237701,8539.2159004988,0.0,1.0
1992-08-17,12.25,12.38,12.25,12.25,1300,11.1895519580923,11.3082982237701,11.1895519580923,11.1895519580923,1423.20265008314,0.0,1.0
1992-08-18,12.13,12.25,11.63,12.13,22800,11.0799400205437,11.1895519580923,10.6232236140909,11.0799400205437,24960.7849399196,0.0,1.0
1992-08-19,12.0,12.0,11.75,11.88,1200,10.961193754866,10.961193754866,10.7328355516396,10.8515818173173,1313.72552315366,0.0,1.0
1992-08-20,12.13,12.13,12.0,12.13,2000,11.0799400205437,11.0799400205437,10.961193754866,11.0799400205437,2189.54253858944,0.0,1.0
1992-08-21,12.0,12.0,11.88,12.0,8400,10.961193754866,10.961193754866,10.8515818173173,10.961193754866,9196.07866207564,0.0,1.0
1992-08-24,12.0,12.0,11.88,12.0,8800,10.961193754866,10.961193754866,10.8515818173173,10.961193754866,9633.98716979353,0.0,1.0
1992-08-25,11.75,11.88,11.75,11.88,40500,10.7328355516396,10.8515818173173,10.7328355516396,10.8515818173173,44338.2364064362,0.0,1.0
1992-08-26,11.88,11.88,11.88,11.88,2100,10.8515818173173,10.8515818173173,10.8515818173173,10.8515818173173,2299.01966551892,0.0,1.0
1992-08-27,11.88,12.0,11.88,11.88,4900,10.8515818173173,10.961193754866,10.8515818173173,10.8515818173173,5364.37921954414,0.0,1.0
1992-08-28,11.88,11.88,11.88,11.88,3400,10.8515818173173,10.8515818173173,10.8515818173173,10.8515818173173,3722.22231560206,0.0,1.0
1992-08-31,11.88,11.88,11.88,11.88,0,10.8515818173173,10.8515818173173,10.8515818173173,10.8515818173173,0,0.0,1.0
1992-09-01,11.88,11.88,11.88,11.88,4300,10.8515818173173,10.8515818173173,10.8515818173173,10.8515818173173,4707.51645796731,0.0,1.0
1992-09-02,11.75,11.88,11.63,11.75,5500,10.7328355516396,10.8515818173173,10.6232236140909,10.7328355516396,6021.24198112097,0.0,1.0
1992-09-03,11.5,11.75,11.25,11.63,35200,10.5044773484132,10.7328355516396,10.2761191451868,10.6232236140909,38535.9486791743,0.0,1.0
1992-09-04,11.5,11.5,11.5,11.5,1500,10.5044773484132,10.5044773484132,10.5044773484132,10.5044773484132,1642.15690394209,0.0,1.0
1992-09-08,11.13,11.38,11.13,11.38,6600,10.1665072076382,10.3948654108646,10.1665072076382,10.3948654108646,7225.49037734516,0.0,1.0
1992-09-09,11.13,11.25,11.13,11.13,2500,10.1665072076382,10.2761191451868,10.1665072076382,10.1665072076382,2736.9281732368,0.0,1.0
1992-09-10,11.63,11.63,11.13,11.25,11900,10.6232236140909,10.6232236140909,10.1665072076382,10.2761191451868,13027.7781046072,0.0,1.0
1992-09-11,11.38,11.5,11.13,11.5,6700,10.3948654108646,10.5044773484132,10.1665072076382,10.5044773484132,7334.96750427461,0.0,1.0
1992-09-14,11.25,11.5,11.25,11.38,7200,10.2761191451868,10.5044773484132,10.2761191451868,10.3948654108646,7882.35313892204,0.0,1.0
1992-09-15,11.5,11.5,11.5,11.5,2500,10.5044773484132,10.5044773484132,10.5044773484132,10.5044773484132,2736.92817323681,0.0,1.0
1992-09-16,11.13,11.5,11.13,11.38,6700,10.1665072076382,10.5044773484132,10.1665072076382,10.3948654108646,7334.96750427463,0.0,1.0
1992-09-17,11.0,11.13,11.0,11.13,6700,10.0477609419605,10.1665072076382,10.0477609419605,10.1665072076382,7334.96750427462,0.0,1.0
1992-09-18,11.13,11.38,11.0,11.0,3800,10.1665072076382,10.3948654108646,10.0477609419605,10.0477609419605,4160.13082331994,0.0,1.0
1992-09-21,10.88,11.0,10.88,10.88,36300,9.93814900441181,10.0477609419605,9.93814900441181,9.93814900441181,39740.1970753984,0.0,1.0
1992-09-22,10.88,11.13,10.63,11.13,11400,9.93814900441181,10.1665072076382,9.70979080118543,10.1665072076382,12480.3924699598,0.0,1.0
1992-09-23,10.75,10.88,10.75,10.88,3500,9.81940273873409,9.93814900441181,9.81940273873409,9.93814900441181,3831.69944253153,0.0,1.0
1992-09-24,10.75,10.75,10.75,10.75,300,9.81940273873409,9.81940273873409,9.81940273873409,9.81940273873409,328.431380788417,0.0,1.0
1992-09-25,10.88,11.0,10.75,11.0,8800,9.93814900441181,10.0477609419605,9.81940273873409,10.0477609419605,9633.98716979356,0.0,1.0
1992-09-28,11.25,11.25,10.5,10.63,10300,10.2761191451868,10.2761191451868,9.59104453550771,9.70979080118543,11276.1440737357,0.0,1.0
1992-09-29,11.38,11.38,10.88,11.25,11300,10.3948654108646,10.3948654108646,9.93814900441181,10.2761191451868,12370.9153430303,0.0,1.0
1992-09-30,11.88,11.88,11.25,11.25,24900,10.8515818173173,10.8515818173173,10.2761191451868,10.2761191451868,27259.8046054386,0.0,1.0
1992-10-01,11.63,11.63,11.5,11.63,2000,10.6232236140909,10.6232236140909,10.5044773484132,10.6232236140909,2189.54253858945,0.0,1.0
1992-10-02,11.63,11.63,11.38,11.5,3300,10.6232236140909,10.6232236140909,10.3948654108646,10.5044773484132,3612.7451886726,0.0,1.0
1992-10-05,11.38,11.5,11.38,11.5,1000,10.3948654108646,10.5044773484132,10.3948654108646,10.5044773484132,1094.77126929472,0.0,1.0
1992-10-06,11.0,11.25,11.0,11.25,3600,10.0477609419605,10.2761191451868,10.0477609419605,10.2761191451868,3941.17656946099,0.0,1.0
1992-10-07,11.0,11.13,11.0,11.13,1800,10.0477609419605,10.1665072076382,10.0477609419605,10.1665072076382,1970.58828473049,0.0,1.0
1992-10-08,11.13,11.13,11.0,11.13,2200,10.1665072076382,10.1665072076382,10.0477609419605,10.1665072076382,2408.49679244839,0.0,1.0
1992-10-09,11.0,11.13,11.0,11.13,1600,10.0477609419605,10.1665072076382,10.0477609419605,10.1665072076382,1751.63403087155,0.0,1.0
1992-10-12,10.75,11.25,10.75,11.0,11200,9.81940273873409,10.2761191451868,9.81940273873409,10.0477609419605,12261.4382161009,0.0,1.0
1992-10-13,11.0,11.0,10.75,11.0,3100,10.0477609419605,10.0477609419605,9.81940273873409,10.0477609419605,3393.79093481363,0.0,1.0
1992-10-14,11.13,11.25,11.13,11.13,6800,10.1665072076382,10.2761191451868,10.1665072076382,10.1665072076382,7444.4446312041,0.0,1.0
1992-10-15,11.25,11.25,11.0,11.0,3500,10.2761191451868,10.2761191451868,10.0477609419605,10.0477609419605,3831.69944253154,0.0,1.0
1992-10-16,11.25,11.25,11.13,11.25,3000,10.2761191451868,10.2761191451868,10.1665072076382,10.2761191451868,3284.31380788418,0.0,1.0
1992-10-19,11.25,11.25,11.25,11.25,2200,10.2761191451868,10.2761191451868,10.2761191451868,10.2761191451868,2408.4967924484,0.0,1.0
1992-10-20,11.63,11.75,11.5,11.5,7600,10.6232236140909,10.7328355516396,10.5044773484132,10.5044773484132,8320.26164663992,0.0,1.0
1992-10-21,11.88,11.88,11.75,11.88,3000,10.8515818173173,10.8515818173173,10.7328355516396,10.8515818173173,3284.31380788417,0.0,1.0
1992-10-22,11.75,12.13,11.75,11.75,7200,10.7328355516396,11.0799400205437,10.7328355516396,10.7328355516396,7882.353138922,0.0,1.0
1992-10-23,11.88,11.88,11.75,11.75,6300,10.8515818173173,10.8515818173173,10.7328355516396,10.7328355516396,6897.05899655676,0.0,1.0
1992-10-26,11.88,12.0,11.88,12.0,6200,10.8515818173173,10.961193754866,10.8515818173173,10.961193754866,6787.58186962728,0.0,1.0
1992-10-27,11.63,11.75,11.63,11.75,3300,10.7237012235105,10.8343499033748,10.7237012235105,10.8343499033748,3578.89493562711,0.11,1.0
1992-10-28,11.5,11.75,11.38,11.5,3400,10.6038318203243,10.8343499033748,10.49318314046,10.6038318203243,3687.34629731276,0.0,1.0
1992-10-29,11.88,11.88,11.38,11.38,5700,10.9542193065611,10.9542193065611,10.49318314046,10.49318314046,6181.72761608315,0.0,1.0
1992-10-30,11.88,11.88,11.63,11.75,12900,10.9542193065611,10.9542193065611,10.7237012235105,10.8343499033748,13990.2256574513,0.0,1.0
1992-11-02,12.13,12.13,12.0,12.0,8100,11.1847373896116,11.1847373896116,11.0648679864253,11.0648679864253,8784.56029653924,0.0,1.0
1992-11-03,11.63,12.13,11.5,12.13,10500,10.7237012235105,11.1847373896116,10.6038318203243,11.1847373896116,11387.3929769954,0.0,1.0
1992-11-04,12.0,12.0,11.63,11.75,13400,11.0648679864253,11.0648679864253,10.7237012235105,10.8343499033748,14532.4824658798,0.0,1.0
1992-11-05,12.0,12.0,11.88,12.0,60300,11.0648679864253,11.0648679864253,10.9542193065611,11.0648679864253,65396.1710964589,0.0,1.0
1992-11-06,12.0,12.0,11.75,11.75,8200,11.0648679864253,11.0648679864253,10.8343499033748,10.8343499033748,8893.01165822493,0.0,1.0
1992-11-09,12.0,12.0,11.88,12.0,15700,11.0648679864253,11.0648679864253,10.9542193065611,11.0648679864253,17026.8637846502,0.0,1.0
1992-11-10,12.13,12.13,12.0,12.13,13100,11.1847373896116,11.1847373896116,11.0648679864253,11.1847373896116,14207.1283808227,0.0,1.0
1992-11-11,12.13,12.13,12.0,12.13,4700,11.1847373896116,11.1847373896116,11.0648679864253,11.1847373896116,5097.21399922647,0.0,1.0
1992-11-12,12.0,12.0,11.88,12.0,1200,11.0648679864253,11.0648679864253,10.9542193065611,11.0648679864253,1301.41634022804,0.0,1.0
1992-11-13,12.0,12.0,12.0,12.0,900,11.0648679864253,11.0648679864253,11.0648679864253,11.0648679864253,976.062255171029,0.0,1.0
1992-11-16,12.0,12.13,11.88,12.0,15500,11.0648679864253,11.1847373896116,10.9542193065611,11.0648679864253,16809.9610612788,0.0,1.0
1992-11-17,12.0,12.13,12.0,12.13,25800,11.0648679864253,11.1847373896116,11.0648679864253,11.1847373896116,27980.4513149028,0.0,1.0
1992-11-18,12.13,12.13,12.0,12.13,25600,11.1847373896116,11.1847373896116,11.0648679864253,11.1847373896116,27763.5485915314,0.0,1.0
1992-11-19,12.0,12.38,12.0,12.38,108200,11.0648679864253,11.4152554726621,11.0648679864253,11.4152554726621,117344.373343895,0.0,1.0
1992-11-20,12.0,12.0,11.88,12.0,11500,11.0648679864253,11.0648679864253,10.9542193065611,11.0648679864253,12471.906593852,0.0,1.0
1992-11-23,12.13,12.13,11.88,11.88,8400,11.1847373896116,11.1847373896116,10.9542193065611,10.9542193065611,9109.91438159625,0.0,1.0
1992-11-24,11.88,12.13,11.88,12.13,39100,10.9542193065611,11.1847373896116,10.9542193065611,11.1847373896116,42404.4824190967,0.0,1.0
1992-11-25,12.0,12.0,11.88,12.0,21700,11.0648679864253,11.0648679864253,10.9542193065611,11.0648679864253,23533.9454857904,0.0,1.0
1992-11-27,12.0,12.0,11.88,12.0,2600,11.0648679864253,11.0648679864253,10.9542193065611,11.0648679864253,2819.73540382742,0.0,1.0
1992-11-30,12.0,12.0,11.88,12.0,30000,11.0648679864253,11.0648679864253,10.9542193065611,11.0648679864253,32535.408505701,0.0,1.0
1992-12-01,12.0,12.0,11.88,12.0,45500,11.0648679864253,11.0648679864253,10.9542193065611,11.0648679864253,49345.3695669798,0.0,1.0
1992-12-02,11.63,12.0,11.63,11.88,18700,10.7237012235105,11.0648679864253,10.7237012235105,10.9542193065611,20280.4046352203,0.0,1.0
1992-12-03,12.25,12.25,11.75,11.75,22800,11.2953860694758,11.2953860694758,10.8343499033748,10.8343499033748,24726.9104643328,0.0,1.0
1992-12-04,12.25,12.5,12.13,12.38,35000,11.2953860694758,11.5259041525264,11.1847373896116,11.4152554726621,37957.9765899845,0.0,1.0
1992-12-07,12.13,12.38,12.0,12.38,41500,11.1847373896116,11.4152554726621,11.0648679864253,11.4152554726621,45007.3150995529,0.0,1.0
1992-12-08,12.38,12.38,12.13,12.25,20500,11.4152554726621,11.4152554726621,11.1847373896116,11.2953860694758,22232.5291455623,0.0,1.0
1992-12-09,12.25,12.25,12.0,12.25,11100,11.2953860694758,11.2953860694758,11.0648679864253,11.2953860694758,12038.1011471094,0.0,1.0
1992-12-10,12.38,12.38,12.25,12.25,26800,11.4152554726621,11.4152554726621,11.2953860694758,11.2953860694758,29064.9649317595,0.0,1.0
1992-12-11,9.875,12.38,9.75,12.38,48700,9.10546428049583,11.4152554726621,8.99020523897056,11.4152554726621,52815.8131409212,0.0,1.0
1992-12-14,9.125,10.13,9.0,10.0,115800,8.41391003134425,9.34059272520737,8.29865098981898,9.22072332202109,125586.676832006,0.0,1.0
1992-12-15,8.25,9.0,7.5,9.0,174200,7.6070967406674,8.29865098981898,6.91554249151582,8.29865098981898,188922.272056437,0.0,1.0
1992-12-16,8.5,8.5,8.0,8.25,81200,7.83761482371793,7.83761482371793,7.37657865761687,7.6070967406674,88062.5056887638,0.0,1.0
1992-12-17,8.625,8.75,8.375,8.625,47500,7.95287386524319,8.06813290676846,7.72235578219266,7.95287386524319,51514.3968006932,0.0,1.0
1992-12-18,8.875,9.125,8.75,8.75,32600,8.18339194829372,8.41391003134425,8.06813290676846,8.06813290676846,35355.1439095283,0.0,1.0
1992-12-21,9.0,9.375,8.625,9.0,53300,8.29865098981898,8.64442811439477,7.95287386524319,8.29865098981898,57804.575778462,0.0,1.0
1992-12-22,8.75,9.125,8.75,9.0,16000,8.06813290676846,8.41391003134425,8.06813290676846,8.29865098981898,17352.2178697072,0.0,1.0
1992-12-23,8.875,9.25,8.75,8.75,19800,8.18339194829372,8.52916907286951,8.06813290676846,8.06813290676846,21473.3696137626,0.0,1.0
1992-12-24,9.0,9.0,8.875,9.0,12100,8.29865098981898,8.29865098981898,8.18339194829372,8.29865098981898,13122.614763966,0.0,1.0
1992-12-28,8.625,8.875,8.25,8.875,23700,7.95287386524319,8.18339194829372,7.6070967406674,8.18339194829372,25702.9727195037,0.0,1.0
1992-12-29,8.625,8.75,8.625,8.75,38300,7.95287386524319,8.06813290676846,7.95287386524319,8.06813290676846,41536.8715256115,0.0,1.0
1992-12-30,8.75,8.875,8.625,8.625,30500,8.06813290676846,8.18339194829372,7.95287386524319,7.95287386524319,33077.6653141293,0.0,1.0
1992-12-31,9.25,9.25,8.75,8.75,53200,8.52916907286951,8.52916907286951,8.06813290676846,8.06813290676846,57696.1244167763,0.0,1.0
1993-01-04,9.375,9.375,8.625,9.125,43800,8.64442811439477,8.64442811439477,7.95287386524319,8.41391003134425,47501.6964183234,0.0,1.0
1993-01-05,9.125,9.5,9.0,9.5,35000,8.41391003134425,8.75968715592004,8.29865098981898,8.75968715592004,37957.9765899844,0.0,1.0
1993-01-06,9.375,9.375,9.125,9.25,8400,8.64442811439477,8.64442811439477,8.41391003134425,8.52916907286951,9109.91438159627,0.0,1.0
1993-01-07,9.375,9.5,9.25,9.25,6100,8.64442811439477,8.75968715592004,8.52916907286951,8.52916907286951,6615.53306282586,0.0,1.0
1993-01-08,9.0,9.25,9.0,9.25,15700,8.29865098981898,8.52916907286951,8.29865098981898,8.52916907286951,17026.8637846502,0.0,1.0
1993-01-11,9.125,9.375,9.0,9.0,11200,8.41391003134425,8.64442811439477,8.29865098981898,8.29865098981898,12146.552508795,0.0,1.0
1993-01-12,9.375,9.375,9.125,9.25,86500,8.64442811439477,8.64442811439477,8.41391003134425,8.52916907286951,93810.4278581044,0.0,1.0
1993-01-13,9.375,9.375,9.25,9.25,10500,8.64442811439477,8.64442811439477,8.52916907286951,8.52916907286951,11387.3929769953,0.0,1.0
1993-01-14,9.375,9.625,9.25,9.25,13000,8.64442811439477,8.8749461974453,8.52916907286951,8.52916907286951,14098.6770191371,0.0,1.0
1993-01-15,9.5,9.625,9.25,9.375,17000,8.75968715592004,8.8749461974453,8.52916907286951,8.64442811439477,18436.7314865639,0.0,1.0
1993-01-18,9.625,9.625,9.375,9.375,8100,8.8749461974453,8.8749461974453,8.64442811439477,8.64442811439477,8784.56029653925,0.0,1.0
1993-01-19,9.5,9.625,9.5,9.5,23100,8.75968715592004,8.8749461974453,8.75968715592004,8.75968715592004,25052.2645493897,0.0,1.0
1993-01-20,9.5,9.5,9.375,9.375,9300,8.75968715592004,8.75968715592004,8.64442811439477,8.64442811439477,10085.9766367673,0.0,1.0
1993-01-21,9.125,9.25,9.0,9.25,44400,8.41391003134425,8.52916907286951,8.29865098981898,8.52916907286951,48152.4045884374,0.0,1.0
1993-01-22,9.25,9.25,9.0,9.0,10500,8.52916907286951,8.52916907286951,8.29865098981898,8.29865098981898,11387.3929769953,0.0,1.0
1993-01-25,9.25,9.375,9.25,9.25,19600,8.52916907286951,8.64442811439477,8.52916907286951,8.52916907286951,21256.4668903913,0.0,1.0
1993-01-26,9.0,9.25,8.75,9.25,23400,8.29865098981898,8.52916907286951,8.06813290676846,8.52916907286951,25377.6186344467,0.0,1.0
1993-01-27,9.0,9.0,8.875,9.0,29300,8.29865098981898,8.29865098981898,8.18339194829372,8.29865098981898,31776.2489739013,0.0,1.0
1993-01-28,9.0,9.125,9.0,9.0,4400,8.29865098981898,8.41391003134425,8.29865098981898,8.29865098981898,4771.85991416947,0.0,1.0
1993-01-29,9.0,9.125,8.875,9.0,20400,8.29865098981898,8.41391003134425,8.18339194829372,8.29865098981898,22124.0777838766,0.0,1.0
1993-02-01,8.75,9.0,8.75,9.0,12100,8.06813290676846,8.29865098981898,8.06813290676846,8.29865098981898,13122.614763966,0.0,1.0
1993-02-02,8.875,9.0,8.75,8.75,8300,8.18339194829372,8.29865098981898,8.06813290676846,8.06813290676846,9001.46301991059,0.0,1.0
1993-02-03,8.75,8.875,8.625,8.75,13400,8.06813290676846,8.18339194829372,7.95287386524319,8.06813290676846,14532.4824658797,0.0,1.0
1993-02-04,8.625,8.75,8.625,8.625,10600,7.95287386524319,8.06813290676846,7.95287386524319,7.95287386524319,11495.844338681,0.0,1.0
1993-02-05,8.625,8.625,8.625,8.625,14600,7.95287386524319,7.95287386524319,7.95287386524319,7.95287386524319,15833.8988061078,0.0,1.0
1993-02-08,8.625,8.75,8.625,8.625,5800,7.95287386524319,8.06813290676846,7.95287386524319,7.95287386524319,6290.17897776885,0.0,1.0
1993-02-09,8.625,8.75,8.625,8.625,3900,7.95287386524319,8.06813290676846,7.95287386524319,7.95287386524319,4229.60310574112,0.0,1.0
1993-02-10,8.625,8.75,8.5,8.5,2800,7.95287386524319,8.06813290676846,7.83761482371793,7.83761482371793,3036.63812719875,0.0,1.0
1993-02-11,8.625,8.75,8.625,8.75,5300,7.95287386524319,8.06813290676846,7.95287386524319,8.06813290676846,5747.9221693405,0.0,1.0
1993-02-12,8.75,8.75,8.625,8.625,13000,8.06813290676846,8.06813290676846,7.95287386524319,7.95287386524319,14098.6770191371,0.0,1.0
1993-02-16,8.5,8.625,8.5,8.625,11200,7.83761482371793,7.95287386524319,7.83761482371793,7.95287386524319,12146.552508795,0.0,1.0
1993-02-17,8.25,8.5,7.75,8.5,94900,7.6070967406674,7.83761482371793,7.14606057456635,7.83761482371793,102920.342239701,0.0,1.0
1993-02-18,8.125,8.125,8.0,8.125,71000,7.49183769914214,7.49183769914214,7.37657865761687,7.49183769914214,77000.4667968255,0.0,1.0
1993-02-19,8.5,8.5,8.0,8.0,14900,7.83761482371793,7.83761482371793,7.37657865761687,7.37657865761687,16159.2528911648,0.0,1.0
1993-02-22,8.625,8.625,8.5,8.5,6600,7.95287386524319,7.95287386524319,7.83761482371793,7.83761482371793,7157.78987125421,0.0,1.0
1993-02-23,8.5,8.75,8.0,8.75,11200,7.83761482371793,8.06813290676846,7.37657865761687,8.06813290676846,12146.552508795,0.0,1.0
1993-02-24,8.25,8.375,8.0,8.375,64600,7.6070967406674,7.72235578219266,7.37657865761687,7.72235578219266,70059.5796489427,0.0,1.0
1993-02-25,8.875,8.875,7.875,8.125,55500,8.18339194829372,8.18339194829372,7.26131961609161,7.49183769914214,60190.5057355467,0.0,1.0
1993-02-26,9.125,9.25,9.0,9.0,51500,8.41391003134425,8.52916907286951,8.29865098981898,8.29865098981898,55852.4512681199,0.0,1.0
1993-03-01,9.125,9.25,9.0,9.125,85400,8.41391003134425,8.52916907286951,8.29865098981898,8.41391003134425,92617.462879562,0.0,1.0
1993-03-02,9.125,9.25,9.125,9.125,13100,8.41391003134425,8.52916907286951,8.41391003134425,8.41391003134425,14207.1283808227,0.0,1.0
1993-03-03,9.125,9.25,9.125,9.125,16700,8.41391003134425,8.52916907286951,8.41391003134425,8.41391003134425,18111.3774015068,0.0,1.0
1993-03-04,9.125,9.125,9.125,9.125,1600,8.41391003134425,8.41391003134425,8.41391003134425,8.41391003134425,1735.22178697072,0.0,1.0
1993-03-05,9.0,9.125,9.0,9.125,4200,8.29865098981898,8.41391003134425,8.29865098981898,8.41391003134425,4554.95719079813,0.0,1.0
1993-03-08,9.0,9.125,9.0,9.0,21200,8.29865098981898,8.41391003134425,8.29865098981898,8.29865098981898,22991.688677362,0.0,1.0
1993-03-09,9.0,9.125,8.875,9.0,14200,8.29865098981898,8.41391003134425,8.18339194829372,8.29865098981898,15400.0933593651,0.0,1.0
1993-03-10,9.0,9.25,9.0,9.125,5400,8.29865098981898,8.52916907286951,8.29865098981898,8.41391003134425,5856.37353102617,0.0,1.0
1993-03-11,8.875,9.0,8.875,9.0,14300,8.18339194829372,8.29865098981898,8.18339194829372,8.29865098981898,15508.5447210508,0.0,1.0
1993-03-12,9.0,9.0,8.625,8.75,17200,8.29865098981898,8.29865098981898,7.95287386524319,8.06813290676846,18653.6342099352,0.0,1.0
1993-03-15,8.75,9.0,8.375,9.0,26800,8.06813290676846,8.29865098981898,7.72235578219266,8.29865098981898,29064.9649317595,0.0,1.0
1993-03-16,8.875,8.875,8.5,8.625,74500,8.18339194829372,8.18339194829372,7.83761482371793,7.95287386524319,80796.264455824,0.0,1.0
1993-03-17,8.625,8.75,8.625,8.75,3000,7.95287386524319,8.06813290676846,7.95287386524319,8.06813290676846,3253.54085057009,0.0,1.0
1993-03-18,9.0,9.125,8.5,8.5,24800,8.29865098981898,8.41391003134425,7.83761482371793,7.83761482371793,26895.9376980461,0.0,1.0
1993-03-19,8.75,8.875,8.75,8.75,16200,8.06813290676846,8.18339194829372,8.06813290676846,8.06813290676846,17569.1205930785,0.0,1.0
1993-03-22,8.625,8.75,8.625,8.75,13100,7.95287386524319,8.06813290676846,7.95287386524319,8.06813290676846,14207.1283808227,0.0,1.0
1993-03-23,8.625,8.75,8.25,8.625,18100,7.95287386524319,8.06813290676846,7.6070967406674,7.95287386524319,19629.6964651062,0.0,1.0
1993-03-24,8.75,8.75,8.5,8.75,2800,8.06813290676846,8.06813290676846,7.83761482371793,8.06813290676846,3036.63812719875,0.0,1.0
1993-03-25,8.75,8.75,8.5,8.5,3900,8.06813290676846,8.06813290676846,7.83761482371793,7.83761482371793,4229.60310574112,0.0,1.0
1993-03-26,8.75,8.875,8.625,8.625,15800,8.06813290676846,8.18339194829372,7.95287386524319,7.95287386524319,17135.3151463358,0.0,1.0
1993-03-29,8.875,8.875,8.75,8.75,5200,8.18339194829372,8.18339194829372,8.06813290676846,8.06813290676846,5639.47080765483,0.0,1.0
1993-03-30,8.875,8.875,8.75,8.75,6300,8.18339194829372,8.18339194829372,8.06813290676846,8.06813290676846,6832.4357861972,0.0,1.0
1993-03-31,9.625,9.75,8.75,8.75,42400,8.8749461974453,8.99020523897056,8.06813290676846,8.06813290676846,45983.377354724,0.0,1.0
1993-04-01,11.0,11.13,9.625,9.625,213200,10.1427956542232,10.2626650574095,8.8749461974453,8.8749461974453,231218.303113848,0.0,1.0
1993-04-02,10.75,11.25,10.63,11.0,110500,9.91227757117267,10.3733137372737,9.80162889130842,10.1427956542232,119838.754662665,0.0,1.0
1993-04-05,10.88,11.0,10.63,10.63,14800,10.0321469743589,10.1427956542232,9.80162889130842,9.80162889130842,16050.8015294792,0.0,1.0
1993-04-06,11.13,11.13,10.63,10.88,36300,10.2626650574095,10.2626650574095,9.80162889130842,10.0321469743589,39367.844291898,0.0,1.0
1993-04-07,11.0,11.13,10.88,11.13,60800,10.1427956542232,10.2626650574095,10.0321469743589,10.2626650574095,65938.4279048872,0.0,1.0
1993-04-08,10.75,11.0,10.75,11.0,5000,9.91227757117267,10.1427956542232,9.91227757117267,10.1427956542232,5422.56808428349,0.0,1.0
1993-04-12,10.63,10.88,10.63,10.88,13800,9.80162889130842,10.0321469743589,9.80162889130842,10.0321469743589,14966.2879126224,0.0,1.0
1993-04-13,10.5,10.63,10.38,10.63,27900,9.68175948812215,9.80162889130842,9.57111080825789,9.80162889130842,30257.9299103019,0.0,1.0
1993-04-14,10.75,10.75,10.5,10.63,21900,9.91227757117267,9.91227757117267,9.68175948812215,9.80162889130842,23750.8482091617,0.0,1.0
1993-04-15,10.5,10.75,10.5,10.75,15500,9.68175948812215,9.91227757117267,9.68175948812215,9.91227757117267,16809.9610612788,0.0,1.0
1993-04-16,10.63,10.63,10.38,10.5,4600,9.80162889130842,9.80162889130842,9.57111080825789,9.68175948812215,4988.76263754081,0.0,1.0
1993-04-19,10.5,10.5,10.5,10.5,7100,9.68175948812215,9.68175948812215,9.68175948812215,9.68175948812215,7700.04667968255,0.0,1.0
1993-04-20,10.13,10.25,10.13,10.25,2900,9.34059272520737,9.45124140507162,9.34059272520737,9.45124140507162,3145.08948888442,0.0,1.0
1993-04-21,10.13,10.13,9.875,10.0,16600,9.34059272520737,9.34059272520737,9.10546428049583,9.22072332202109,18002.9260398212,0.0,1.0
1993-04-22,9.875,10.0,9.75,10.0,9300,9.10546428049583,9.22072332202109,8.99020523897056,9.22072332202109,10085.9766367673,0.0,1.0
1993-04-23,9.625,9.75,9.625,9.75,12400,8.8749461974453,8.99020523897056,8.8749461974453,8.99020523897056,13447.9688490231,0.0,1.0
1993-04-26,10.0,10.0,9.625,9.625,8700,9.22072332202109,9.22072332202109,8.8749461974453,8.8749461974453,9435.26846665327,0.0,1.0
1993-04-27,9.75,10.13,9.625,10.13,12900,8.99020523897056,9.34059272520737,8.8749461974453,9.34059272520737,13990.2256574514,0.0,1.0
1993-04-28,9.625,9.625,9.625,9.625,1300,8.8749461974453,8.8749461974453,8.8749461974453,8.8749461974453,1409.86770191371,0.0,1.0
1993-04-29,9.625,9.75,9.5,9.5,9700,8.8749461974453,8.99020523897056,8.75968715592004,8.75968715592004,10519.78208351,0.0,1.0
1993-04-30,9.625,10.38,9.625,9.625,176600,8.8749461974453,9.57111080825789,8.8749461974453,8.8749461974453,191525.104736893,0.0,1.0
1993-05-03,9.625,9.875,9.625,9.75,2800,8.8749461974453,9.10546428049583,8.8749461974453,8.99020523897056,3036.63812719875,0.0,1.0
1993-05-04,9.625,9.875,9.625,9.875,6300,8.8749461974453,9.10546428049583,8.8749461974453,9.10546428049583,6832.4357861972,0.0,1.0
1993-05-05,9.25,9.625,9.25,9.625,23900,8.52916907286951,8.8749461974453,8.52916907286951,8.8749461974453,25919.8754428751,0.0,1.0
1993-05-06,9.375,9.375,9.25,9.375,1100,8.64442811439477,8.64442811439477,8.52916907286951,8.64442811439477,1192.96497854237,0.0,1.0
1993-05-07,9.5,9.5,9.25,9.25,15600,8.75968715592004,8.75968715592004,8.52916907286951,8.52916907286951,16918.4124229645,0.0,1.0
1993-05-10,9.375,9.5,9.375,9.375,7600,8.64442811439477,8.75968715592004,8.64442811439477,8.64442811439477,8242.30348811091,0.0,1.0
1993-05-11,9.625,9.75,9.5,9.625,8100,8.8749461974453,8.99020523897056,8.75968715592004,8.8749461974453,8784.56029653925,0.0,1.0
1993-05-12,9.875,9.875,9.625,9.625,3500,9.10546428049583,9.10546428049583,8.8749461974453,8.8749461974453,3795.79765899844,0.0,1.0
1993-05-13,9.5,9.625,9.5,9.625,3500,8.75968715592004,8.8749461974453,8.75968715592004,8.8749461974453,3795.79765899844,0.0,1.0
1993-05-14,9.375,9.5,9.375,9.5,14400,8.64442811439477,8.75968715592004,8.64442811439477,8.75968715592004,15616.9960827365,0.0,1.0
1993-05-17,9.375,9.375,9.375,9.375,15100,8.64442811439477,8.64442811439477,8.64442811439477,8.64442811439477,16376.1556145361,0.0,1.0
1993-05-18,9.375,9.5,9.375,9.375,1500,8.64442811439477,8.75968715592004,8.64442811439477,8.64442811439477,1626.77042528505,0.0,1.0
1993-05-19,9.375,9.5,9.375,9.5,2600,8.64442811439477,8.75968715592004,8.64442811439477,8.75968715592004,2819.73540382742,0.0,1.0
1993-05-20,9.375,9.5,9.375,9.375,5700,8.64442811439477,8.75968715592004,8.64442811439477,8.64442811439477,6181.72761608318,0.0,1.0
1993-05-21,9.5,9.5,9.25,9.25,12500,8.75968715592004,8.75968715592004,8.52916907286951,8.52916907286951,13556.4202107087,0.0,1.0
1993-05-24,9.375,9.375,9.25,9.375,3000,8.64442811439477,8.64442811439477,8.52916907286951,8.64442811439477,3253.54085057009,0.0,1.0
1993-05-25,9.25,9.25,9.25,9.25,2300,8.52916907286951,8.52916907286951,8.52916907286951,8.52916907286951,2494.3813187704,0.0,1.0
1993-05-26,9.375,9.375,9.25,9.375,7100,8.64442811439477,8.64442811439477,8.52916907286951,8.64442811439477,7700.04667968256,0.0,1.0
1993-05-27,9.75,9.875,9.5,9.5,18400,8.99020523897056,9.10546428049583,8.75968715592004,8.75968715592004,19955.0505501632,0.0,1.0
1993-05-28,9.75,9.875,9.5,9.875,6600,8.99020523897056,9.10546428049583,8.75968715592004,9.10546428049583,7157.78987125421,0.0,1.0
1993-06-01,9.75,9.875,9.75,9.875,3300,8.99020523897056,9.10546428049583,8.99020523897056,9.10546428049583,3578.8949356271,0.0,1.0
1993-06-02,9.625,9.75,9.5,9.5,17400,8.8749461974453,8.99020523897056,8.75968715592004,8.75968715592004,18870.5369333065,0.0,1.0
1993-06-03,9.5,9.625,9.5,9.625,16400,8.75968715592004,8.8749461974453,8.75968715592004,8.8749461974453,17786.0233164498,0.0,1.0
1993-06-04,9.5,9.75,9.5,9.625,11300,8.75968715592004,8.99020523897056,8.75968715592004,8.8749461974453,12255.0038704807,0.0,1.0
1993-06-07,9.375,9.5,9.375,9.5,2700,8.64442811439477,8.75968715592004,8.64442811439477,8.75968715592004,2928.18676551308,0.0,1.0
1993-06-08,9.375,9.5,9.375,9.5,5700,8.64442811439477,8.75968715592004,8.64442811439477,8.75968715592004,6181.72761608318,0.0,1.0
1993-06-09,9.5,9.625,9.375,9.375,9600,8.75968715592004,8.8749461974453,8.64442811439477,8.64442811439477,10411.3307218243,0.0,1.0
1993-06-10,9.625,9.625,9.5,9.625,4600,8.8749461974453,8.8749461974453,8.75968715592004,8.8749461974453,4988.76263754081,0.0,1.0
1993-06-11,9.875,9.875,9.625,9.625,22200,9.10546428049583,9.10546428049583,8.8749461974453,8.8749461974453,24076.2022942187,0.0,1.0
1993-06-14,9.875,10.13,9.875,10.0,19600,9.10546428049583,9.34059272520737,9.10546428049583,9.22072332202109,21256.4668903913,0.0,1.0
1993-06-15,9.875,10.13,9.875,10.13,16900,9.10546428049583,9.34059272520737,9.10546428049583,9.34059272520737,18328.2801248782,0.0,1.0
1993-06-16,9.75,9.875,9.75,9.75,4200,8.99020523897056,9.10546428049583,8.99020523897056,8.99020523897056,4554.95719079813,0.0,1.0
1993-06-17,9.875,9.875,9.75,9.75,3300,9.10546428049583,9.10546428049583,8.99020523897056,8.99020523897056,3578.8949356271,0.0,1.0
1993-06-18,9.875,9.875,9.75,9.875,3600,9.10546428049583,9.10546428049583,8.99020523897056,9.10546428049583,3904.24902068411,0.0,1.0
1993-06-21,10.0,10.0,9.75,9.875,34600,9.22072332202109,9.22072332202109,8.99020523897056,9.10546428049583,37524.1711432418,0.0,1.0
1993-06-22,10.0,10.13,9.875,9.875,23000,9.22072332202109,9.34059272520737,9.10546428049583,9.10546428049583,24943.8131877041,0.0,1.0
1993-06-23,9.75,10.0,9.75,10.0,22600,8.99020523897056,9.22072332202109,8.99020523897056,9.22072332202109,24510.0077409614,0.0,1.0
1993-06-24,9.75,10.0,9.75,10.0,9700,8.99020523897056,9.22072332202109,8.99020523897056,9.22072332202109,10519.78208351,0.0,1.0
1993-06-25,9.75,9.75,9.75,9.75,5800,8.99020523897056,8.99020523897056,8.99020523897056,8.99020523897056,6290.17897776885,0.0,1.0
1993-06-28,9.75,9.75,9.75,9.75,2400,8.99020523897056,8.99020523897056,8.99020523897056,8.99020523897056,2602.83268045608,0.0,1.0
1993-06-29,9.75,9.75,9.625,9.75,4500,8.99020523897056,8.99020523897056,8.8749461974453,8.99020523897056,4880.31127585514,0.0,1.0
1993-06-30,9.875,10.0,9.75,9.75,24700,9.10546428049583,9.22072332202109,8.99020523897056,8.99020523897056,26787.4863363604,0.0,1.0
1993-07-01,9.75,9.875,9.75,9.875,10600,8.99020523897056,9.10546428049583,8.99020523897056,9.10546428049583,11495.844338681,0.0,1.0
1993-07-02,9.625,9.875,9.625,9.75,11800,8.8749461974453,9.10546428049583,8.8749461974453,8.99020523897056,12797.260678909,0.0,1.0
1993-07-06,9.75,9.75,9.75,9.75,5600,8.99020523897056,8.99020523897056,8.99020523897056,8.99020523897056,6073.27625439751,0.0,1.0
1993-07-07,10.0,10.0,9.75,9.75,21300,9.22072332202109,9.22072332202109,8.99020523897056,8.99020523897056,23100.1400390477,0.0,1.0
1993-07-08,10.0,10.0,9.875,10.0,17200,9.22072332202109,9.22072332202109,9.10546428049583,9.22072332202109,18653.6342099352,0.0,1.0
1993-07-09,9.875,10.0,9.875,10.0,24300,9.10546428049583,9.22072332202109,9.10546428049583,9.22072332202109,26353.6808896177,0.0,1.0
1993-07-12,10.5,10.5,9.875,9.875,33400,9.68175948812215,9.68175948812215,9.10546428049583,9.10546428049583,36222.7548030137,0.0,1.0
1993-07-13,10.13,10.75,10.13,10.63,14300,9.34059272520737,9.91227757117267,9.34059272520737,9.80162889130842,15508.5447210508,0.0,1.0
1993-07-14,10.25,10.25,10.13,10.25,9700,9.45124140507162,9.45124140507162,9.34059272520737,9.45124140507162,10519.78208351,0.0,1.0
1993-07-15,10.13,10.13,10.0,10.0,1800,9.34059272520737,9.34059272520737,9.22072332202109,9.22072332202109,1952.12451034206,0.0,1.0
1993-07-16,10.25,10.25,10.0,10.0,4100,9.45124140507162,9.45124140507162,9.22072332202109,9.22072332202109,4446.50582911246,0.0,1.0
1993-07-19,10.0,10.13,10.0,10.13,2700,9.22072332202109,9.34059272520737,9.22072332202109,9.34059272520737,2928.18676551308,0.0,1.0
1993-07-20,10.0,10.13,10.0,10.0,9900,9.22072332202109,9.34059272520737,9.22072332202109,9.22072332202109,10736.6848068813,0.0,1.0
1993-07-21,10.13,10.13,10.0,10.0,25900,9.34059272520737,9.34059272520737,9.22072332202109,9.22072332202109,28088.9026765885,0.0,1.0
1993-07-22,10.25,10.25,10.0,10.0,13800,9.45124140507162,9.45124140507162,9.22072332202109,9.22072332202109,14966.2879126224,0.0,1.0
1993-07-23,10.13,10.38,10.13,10.13,8300,9.34059272520737,9.57111080825789,9.34059272520737,9.34059272520737,9001.46301991059,0.0,1.0
1993-07-26,10.25,10.25,10.13,10.13,8400,9.45124140507162,9.45124140507162,9.34059272520737,9.34059272520737,9109.91438159626,0.0,1.0
1993-07-27,10.25,10.25,10.25,10.25,3700,9.45124140507162,9.45124140507162,9.45124140507162,9.45124140507162,4012.70038236978,0.0,1.0
1993-07-28,9.625,10.0,9.5,10.0,26400,8.8749461974453,9.22072332202109,8.75968715592004,9.22072332202109,28631.1594850168,0.0,1.0
1993-07-29,9.75,9.875,9.625,9.75,11600,8.99020523897056,9.10546428049583,8.8749461974453,8.99020523897056,12580.3579555377,0.0,1.0
1993-07-30,9.75,9.75,9.75,9.75,1000,8.99020523897056,8.99020523897056,8.99020523897056,8.99020523897056,1084.5136168567,0.0,1.0
1993-08-02,10.0,10.13,10.0,10.0,64200,9.22072332202109,9.34059272520737,9.22072332202109,9.22072332202109,69625.7742022,0.0,1.0
1993-08-03,10.13,10.25,10.0,10.0,40500,9.34059272520737,9.45124140507162,9.22072332202109,9.22072332202109,43922.8014826962,0.0,1.0
1993-08-04,10.13,10.25,10.13,10.13,14900,9.34059272520737,9.45124140507162,9.34059272520737,9.34059272520737,16159.2528911648,0.0,1.0
1993-08-05,10.0,10.25,10.0,10.13,6600,9.22072332202109,9.45124140507162,9.22072332202109,9.34059272520737,7157.78987125421,0.0,1.0
1993-08-06,10.0,10.13,10.0,10.0,14700,9.22072332202109,9.34059272520737,9.22072332202109,9.22072332202109,15942.3501677935,0.0,1.0
1993-08-09,10.0,10.25,10.0,10.0,22500,9.22072332202109,9.45124140507162,9.22072332202109,9.22072332202109,24401.5563792757,0.0,1.0
1993-08-10,10.0,10.0,10.0,10.0,9300,9.22072332202109,9.22072332202109,9.22072332202109,9.22072332202109,10085.9766367673,0.0,1.0
1993-08-11,10.0,10.13,9.875,10.0,38100,9.22072332202109,9.34059272520737,9.10546428049583,9.22072332202109,41319.9688022402,0.0,1.0
1993-08-12,10.0,10.0,10.0,10.0,13900,9.22072332202109,9.22072332202109,9.22072332202109,9.22072332202109,15074.7392743081,0.0,1.0
1993-08-13,9.875,10.0,9.875,10.0,8500,9.10546428049583,9.22072332202109,9.10546428049583,9.22072332202109,9218.36574328193,0.0,1.0
1993-08-16,10.13,10.13,9.875,9.875,6400,9.34059272520737,9.34059272520737,9.10546428049583,9.10546428049583,6940.88714788286,0.0,1.0
1993-08-17,10.0,10.13,10.0,10.0,4100,9.22072332202109,9.34059272520737,9.22072332202109,9.22072332202109,4446.50582911246,0.0,1.0
1993-08-18,10.0,10.0,10.0,10.0,9200,9.22072332202109,9.22072332202109,9.22072332202109,9.22072332202109,9977.52527508162,0.0,1.0
1993-08-19,9.875,10.0,9.875,9.875,12100,9.10546428049583,9.22072332202109,9.10546428049583,9.10546428049583,13122.614763966,0.0,1.0
1993-08-20,9.875,10.25,9.75,10.0,129000,9.10546428049583,9.45124140507162,8.99020523897056,9.22072332202109,139902.256574514,0.0,1.0
1993-08-23,9.75,9.875,9.75,9.875,23400,8.99020523897056,9.10546428049583,8.99020523897056,9.10546428049583,25377.6186344467,0.0,1.0
1993-08-24,9.75,9.875,9.75,9.875,7400,8.99020523897056,9.10546428049583,8.99020523897056,9.10546428049583,8025.40076473957,0.0,1.0
1993-08-25,9.25,9.75,9.125,9.75,36000,8.52916907286951,8.99020523897056,8.41391003134425,8.99020523897056,39042.4902068411,0.0,1.0
1993-08-26,9.125,9.375,9.125,9.375,11500,8.41391003134425,8.64442811439477,8.41391003134425,8.64442811439477,12471.906593852,0.0,1.0
1993-08-27,9.125,9.125,9.0,9.0,11100,8.41391003134425,8.41391003134425,8.29865098981898,8.29865098981898,12038.1011471093,0.0,1.0
1993-08-30,9.25,9.375,9.0,9.0,124600,8.52916907286951,8.64442811439477,8.29865098981898,8.29865098981898,135130.396660345,0.0,1.0
1993-08-31,9.125,9.125,9.125,9.125,3300,8.41391003134425,8.41391003134425,8.41391003134425,8.41391003134425,3578.8949356271,0.0,1.0
1993-09-01,9.25,9.375,9.125,9.125,8700,8.52916907286951,8.64442811439477,8.41391003134425,8.41391003134425,9435.26846665327,0.0,1.0
1993-09-02,9.125,9.125,9.125,9.125,11100,8.41391003134425,8.41391003134425,8.41391003134425,8.41391003134425,12038.1011471093,0.0,1.0
1993-09-03,9.0,9.125,9.0,9.125,11500,8.29865098981898,8.41391003134425,8.29865098981898,8.41391003134425,12471.906593852,0.0,1.0
1993-09-07,9.125,9.25,9.125,9.25,6000,8.41391003134425,8.52916907286951,8.41391003134425,8.52916907286951,6507.08170114018,0.0,1.0
1993-09-08,9.125,9.125,9.0,9.125,7200,8.41391003134425,8.41391003134425,8.29865098981898,8.41391003134425,7808.49804136822,0.0,1.0
1993-09-09,9.0,9.125,9.0,9.0,29000,8.29865098981898,8.41391003134425,8.29865098981898,8.29865098981898,31450.8948888442,0.0,1.0
1993-09-10,9.0,9.125,9.0,9.0,12200,8.29865098981898,8.41391003134425,8.29865098981898,8.29865098981898,13231.0661256517,0.0,1.0
1993-09-13,9.0,9.125,8.875,9.125,22900,8.29865098981898,8.41391003134425,8.18339194829372,8.41391003134425,24835.3618260184,0.0,1.0
1993-09-14,8.625,8.875,8.5,8.875,32300,7.95287386524319,8.18339194829372,7.83761482371793,8.18339194829372,35029.7898244713,0.0,1.0
1993-09-15,8.25,8.5,8.125,8.5,68600,7.6070967406674,7.83761482371793,7.49183769914214,7.83761482371793,74397.6341163695,0.0,1.0
1993-09-16,8.0,8.125,7.625,8.125,83000,7.37657865761687,7.49183769914214,7.03080153304108,7.49183769914214,90014.630199106,0.0,1.0
1993-09-17,8.25,8.375,7.75,7.75,117300,7.6070967406674,7.72235578219266,7.14606057456635,7.14606057456635,127213.447257291,0.0,1.0
1993-09-20,7.875,8.25,7.875,8.0,12300,7.26131961609161,7.6070967406674,7.26131961609161,7.37657865761687,13339.5174873374,0.0,1.0
1993-09-21,7.875,8.0,7.875,7.875,4000,7.26131961609161,7.37657865761687,7.26131961609161,7.26131961609161,4338.05446742679,0.0,1.0
1993-09-22,8.25,8.25,7.875,7.875,9500,7.6070967406674,7.6070967406674,7.26131961609161,7.26131961609161,10302.8793601386,0.0,1.0
1993-09-23,8.25,8.375,8.0,8.375,11600,7.6070967406674,7.72235578219266,7.37657865761687,7.72235578219266,12580.3579555377,0.0,1.0
1993-09-24,7.875,8.0,7.75,8.0,10800,7.26131961609161,7.37657865761687,7.14606057456635,7.37657865761687,11712.7470620523,0.0,1.0
1993-09-27,7.875,8.0,7.625,8.0,17300,7.26131961609161,7.37657865761687,7.03080153304108,7.37657865761687,18762.0855716209,0.0,1.0
1993-09-28,6.875,7.625,6.75,7.625,57600,6.3392472838895,7.03080153304108,6.22398824236424,7.03080153304108,62467.9843309458,0.0,1.0
1993-09-29,5.625,6.75,5.625,6.75,210600,5.18665686863686,6.22398824236424,5.18665686863686,6.22398824236424,228398.567710021,0.0,1.0
1993-09-30,6.0,6.375,5.5,5.75,469700,5.53243399321266,5.87821111778845,5.0713978271116,5.30191591016213,509396.045837591,0.0,1.0
1993-10-01,6.25,6.375,5.875,5.875,67800,5.76295207626318,5.87821111778845,5.41717495168739,5.41717495168739,73530.0232228841,0.0,1.0
1993-10-04,6.5,6.5,6.25,6.25,21800,5.99347015931371,5.99347015931371,5.76295207626318,5.76295207626318,23642.396847476,0.0,1.0
1993-10-05,6.375,6.375,6.0,6.375,47800,5.87821111778845,5.87821111778845,5.53243399321266,5.87821111778845,51839.7508857501,0.0,1.0
1993-10-06,6.5,6.5,6.25,6.5,32100,5.99347015931371,5.99347015931371,5.76295207626318,5.99347015931371,34812.8871011,0.0,1.0
1993-10-07,6.5,6.75,6.125,6.75,38700,5.99347015931371,6.22398824236424,5.64769303473792,6.22398824236424,41970.6769723542,0.0,1.0
1993-10-08,7.0,7.0,6.5,6.5,203800,6.45450632541476,6.45450632541476,5.99347015931371,5.99347015931371,221023.875115395,0.0,1.0
1993-10-11,7.5,7.75,7.0,7.0,73100,6.91554249151582,7.14606057456635,6.45450632541476,6.45450632541476,79277.9453922246,0.0,1.0
1993-10-12,7.25,7.5,7.25,7.375,76900,6.68502440846529,6.91554249151582,6.68502440846529,6.80028344999056,83399.0971362801,0.0,1.0
1993-10-13,7.25,7.25,7.0,7.125,47900,6.68502440846529,6.68502440846529,6.45450632541476,6.56976536694003,51948.2022474358,0.0,1.0
1993-10-14,7.375,7.375,7.25,7.375,12600,6.80028344999056,6.80028344999056,6.68502440846529,6.80028344999056,13664.8715723944,0.0,1.0
1993-10-15,7.25,7.375,7.25,7.375,31000,6.68502440846529,6.80028344999056,6.68502440846529,6.80028344999056,33619.9221225576,0.0,1.0
1993-10-18,7.375,7.375,7.125,7.125,8300,6.80028344999056,6.80028344999056,6.56976536694003,6.56976536694003,9001.46301991059,0.0,1.0
1993-10-19,7.375,7.5,7.25,7.5,11500,6.80028344999056,6.91554249151582,6.68502440846529,6.91554249151582,12471.906593852,0.0,1.0
1993-10-20,7.625,7.625,7.25,7.375,33600,7.03080153304108,7.03080153304108,6.68502440846529,6.80028344999056,36439.6575263851,0.0,1.0
1993-10-21,7.875,8.25,7.625,7.625,54100,7.26131961609161,7.6070967406674,7.03080153304108,7.03080153304108,58672.1866719473,0.0,1.0
1993-10-22,8.0,8.0,7.75,7.75,14000,7.37657865761687,7.37657865761687,7.14606057456635,7.14606057456635,15183.1906359938,0.0,1.0
1993-10-25,8.0,8.0,8.0,8.0,5600,7.37657865761687,7.37657865761687,7.37657865761687,7.37657865761687,6073.27625439751,0.0,1.0
1993-10-26,7.625,7.75,7.625,7.75,63900,7.03080153304108,7.14606057456635,7.03080153304108,7.14606057456635,69300.420117143,0.0,1.0
1993-10-27,7.75,7.875,7.625,7.625,15200,7.14606057456635,7.26131961609161,7.03080153304108,7.03080153304108,16484.6069762218,0.0,1.0
1993-10-28,7.5,7.875,7.5,7.875,6100,6.91554249151582,7.26131961609161,6.91554249151582,7.26131961609161,6615.53306282586,0.0,1.0
1993-10-29,7.25,7.5,7.0,7.375,25000,6.68502440846529,6.91554249151582,6.45450632541476,6.80028344999056,27112.8404214175,0.0,1.0
1993-11-01,6.875,7.375,6.875,7.375,8900,6.3392472838895,6.80028344999056,6.3392472838895,6.80028344999056,9652.17119002461,0.0,1.0
1993-11-02,6.375,6.875,6.25,6.875,27200,5.87821111778845,6.3392472838895,5.76295207626318,6.3392472838895,29498.7703785022,0.0,1.0
1993-11-03,6.125,6.375,6.125,6.25,57600,5.64769303473792,5.87821111778845,5.64769303473792,5.76295207626318,62467.9843309458,0.0,1.0
1993-11-04,6.125,6.25,6.125,6.125,23700,5.64769303473792,5.76295207626318,5.64769303473792,5.64769303473792,25702.9727195037,0.0,1.0
1993-11-05,6.0,6.125,5.875,6.0,72200,5.53243399321266,5.64769303473792,5.41717495168739,5.53243399321266,78301.8831370535,0.0,1.0
1993-11-08,5.875,6.0,5.75,5.75,53800,5.41717495168739,5.53243399321266,5.30191591016213,5.30191591016213,58346.8325868904,0.0,1.0
1993-11-09,5.875,6.0,5.75,6.0,14400,5.41717495168739,5.53243399321266,5.30191591016213,5.53243399321266,15616.9960827365,0.0,1.0
1993-11-10,6.375,6.5,6.0,6.0,24500,5.87821111778845,5.99347015931371,5.53243399321266,5.53243399321266,26570.5836129891,0.0,1.0
1993-11-11,6.25,6.625,6.25,6.5,17800,5.76295207626318,6.10872920083897,5.76295207626318,5.99347015931371,19304.3423800492,0.0,1.0
1993-11-12,6.5,6.5,6.25,6.375,3000,5.99347015931371,5.99347015931371,5.76295207626318,5.87821111778845,3253.54085057009,0.0,1.0
1993-11-15,6.125,6.375,6.125,6.375,8800,5.64769303473792,5.87821111778845,5.64769303473792,5.87821111778845,9543.71982833894,0.0,1.0
1993-11-16,6.125,6.25,6.125,6.25,20200,5.64769303473792,5.76295207626318,5.64769303473792,5.76295207626318,21907.1750605053,0.0,1.0
1993-11-17,6.25,6.25,6.125,6.25,22400,5.76295207626318,5.76295207626318,5.64769303473792,5.76295207626318,24293.10501759,0.0,1.0
1993-11-18,6.125,6.5,6.125,6.375,15100,5.64769303473792,5.99347015931371,5.64769303473792,5.87821111778845,16376.1556145361,0.0,1.0
1993-11-19,6.375,6.375,6.125,6.125,12600,5.87821111778845,5.87821111778845,5.64769303473792,5.64769303473792,13664.8715723944,0.0,1.0
1993-11-22,6.125,6.25,6.125,6.125,18800,5.64769303473792,5.76295207626318,5.64769303473792,5.64769303473792,20388.8559969059,0.0,1.0
1993-11-23,6.375,6.375,6.25,6.375,3200,5.87821111778845,5.87821111778845,5.76295207626318,5.87821111778845,3470.44357394143,0.0,1.0
1993-11-24,6.25,6.25,6.125,6.25,15300,5.76295207626318,5.76295207626318,5.64769303473792,5.76295207626318,16593.0583379075,0.0,1.0
1993-11-26,6.375,6.375,6.125,6.125,1900,5.87821111778845,5.87821111778845,5.64769303473792,5.64769303473792,2060.57587202772,0.0,1.0
1993-11-29,6.25,6.375,6.125,6.375,7000,5.76295207626318,5.87821111778845,5.64769303473792,5.87821111778845,7591.59531799689,0.0,1.0
1993-11-30,6.25,6.25,6.0,6.125,7000,5.76295207626318,5.76295207626318,5.53243399321266,5.64769303473792,7591.59531799689,0.0,1.0
1993-12-01,6.125,6.125,6.0,6.125,12300,5.64769303473792,5.64769303473792,5.53243399321266,5.64769303473792,13339.5174873374,0.0,1.0
1993-12-02,6.0,6.125,6.0,6.0,19900,5.53243399321266,5.64769303473792,5.53243399321266,5.53243399321266,21581.8209754483,0.0,1.0
1993-12-03,6.0,6.25,5.875,6.0,39200,5.53243399321266,5.76295207626318,5.41717495168739,5.53243399321266,42512.9337807825,0.0,1.0
1993-12-06,6.0,6.25,6.0,6.25,15300,5.53243399321266,5.76295207626318,5.53243399321266,5.76295207626318,16593.0583379075,0.0,1.0
1993-12-07,6.0,6.0,6.0,6.0,0,5.53243399321266,5.53243399321266,5.53243399321266,5.53243399321266,0,0.0,1.0
1993-12-08,2.375,3.0,2.125,3.0,787400,2.18992178898001,2.76621699660633,1.95940370592948,2.76621699660633,853946.021912963,0.0,1.0
1993-12-09,2.5,2.625,2.25,2.25,625300,2.30518083050527,2.42043987203054,2.07466274745475,2.07466274745475,678146.364620494,0.0,1.0
1993-12-10,2.5,2.625,2.5,2.625,179900,2.30518083050527,2.42043987203054,2.30518083050527,2.42043987203054,195103.99967252,0.0,1.0
1993-12-13,3.125,3.125,2.5,2.5,232200,2.88147603813159,2.88147603813159,2.30518083050527,2.30518083050527,251824.061834125,0.0,1.0
1993-12-14,3.25,3.25,2.875,3.25,267200,2.99673507965686,2.99673507965686,2.65095795508106,2.99673507965686,289782.038424109,0.0,1.0
1993-12-15,3.625,3.875,3.25,3.375,359900,3.34251220423265,3.57303028728317,2.99673507965686,3.11199412118212,390316.450706725,0.0,1.0
1993-12-16,3.5,3.625,3.375,3.5,244700,3.22725316270738,3.34251220423265,3.11199412118212,3.22725316270738,265380.482044834,0.0,1.0
1993-12-17,3.375,3.5,3.125,3.5,67200,3.11199412118212,3.22725316270738,2.88147603813159,3.22725316270738,72879.3150527701,0.0,1.0
1993-12-20,2.75,3.25,2.625,3.25,239200,2.5356989135558,2.99673507965686,2.42043987203054,2.99673507965686,259415.657152122,0.0,1.0
1993-12-21,2.75,2.875,2.5,2.875,132000,2.5356989135558,2.65095795508106,2.30518083050527,2.65095795508106,143155.797425084,0.0,1.0
1993-12-22,2.75,3.0,2.5,3.0,87700,2.5356989135558,2.76621699660633,2.30518083050527,2.76621699660633,95111.8441983324,0.0,1.0
1993-12-23,2.625,2.875,2.5,2.875,213100,2.42043987203054,2.65095795508106,2.30518083050527,2.65095795508106,231109.851752162,0.0,1.0
1993-12-27,2.75,2.75,2.625,2.625,66500,2.5356989135558,2.5356989135558,2.42043987203054,2.42043987203054,72120.1555209704,0.0,1.0
1993-12-28,3.125,3.125,2.75,2.75,207400,2.88147603813159,2.88147603813159,2.5356989135558,2.5356989135558,224928.124136079,0.0,1.0
1993-12-29,3.0,3.125,2.875,3.0,78900,2.76621699660633,2.88147603813159,2.65095795508106,2.76621699660633,85568.1243699934,0.0,1.0
1993-12-30,3.125,3.25,3.0,3.125,120900,2.88147603813159,2.99673507965686,2.76621699660633,2.88147603813159,131117.696277975,0.0,1.0
1993-12-31,4.0,4.0,3.0,3.125,93100,3.68828932880844,3.68828932880844,2.76621699660633,2.88147603813159,100968.217729358,0.0,1.0
1994-01-03,3.375,3.5,3.25,3.375,62000,3.11199412118212,3.22725316270738,2.99673507965686,3.11199412118212,67239.8442451152,0.0,1.0
1994-01-04,3.875,3.875,3.25,3.25,68000,3.57303028728317,3.57303028728317,2.99673507965686,2.99673507965686,73746.9259462555,0.0,1.0
1994-01-05,3.625,3.875,3.5,3.875,147400,3.34251220423265,3.57303028728317,3.22725316270738,3.57303028728317,159857.307124677,0.0,1.0
1994-01-06,3.625,3.625,3.5,3.5,47600,3.34251220423265,3.34251220423265,3.22725316270738,3.22725316270738,51622.8481623788,0.0,1.0
1994-01-07,3.625,3.75,3.5,3.5,93800,3.34251220423265,3.45777124575791,3.22725316270738,3.22725316270738,101727.377261158,0.0,1.0
1994-01-10,3.375,3.625,3.25,3.625,21200,3.11199412118212,3.34251220423265,2.99673507965686,3.34251220423265,22991.688677362,0.0,1.0
1994-01-11,3.125,3.25,3.125,3.25,85500,2.88147603813159,2.99673507965686,2.88147603813159,2.99673507965686,92725.9142412477,0.0,1.0
1994-01-12,3.125,3.125,3.0,3.125,17000,2.88147603813159,2.88147603813159,2.76621699660633,2.88147603813159,18436.7314865639,0.0,1.0
1994-01-13,3.125,3.125,2.875,3.0,92700,2.88147603813159,2.88147603813159,2.65095795508106,2.76621699660633,100534.412282616,0.0,1.0
1994-01-14,3.0,3.125,3.0,3.125,30600,2.76621699660633,2.88147603813159,2.76621699660633,2.88147603813159,33186.1166758149,0.0,1.0
1994-01-17,3.125,3.125,3.0,3.0,63400,2.88147603813159,2.88147603813159,2.76621699660633,2.76621699660633,68758.1633087147,0.0,1.0
1994-01-18,3.125,3.125,3.0,3.0,16900,2.88147603813159,2.88147603813159,2.76621699660633,2.76621699660633,18328.2801248782,0.0,1.0
1994-01-19,3.125,3.125,3.0,3.0,51400,2.88147603813159,2.88147603813159,2.76621699660633,2.76621699660633,55743.9999064343,0.0,1.0
1994-01-20,3.0,3.125,3.0,3.125,19100,2.76621699660633,2.88147603813159,2.76621699660633,2.88147603813159,20714.2100819629,0.0,1.0
1994-01-21,3.0,3.125,2.875,3.125,36500,2.76621699660633,2.88147603813159,2.65095795508106,2.88147603813159,39584.7470152694,0.0,1.0
1994-01-24,3.0,3.0,2.875,3.0,41400,2.76621699660633,2.76621699660633,2.65095795508106,2.76621699660633,44898.8637378673,0.0,1.0
1994-01-25,3.0,3.0,3.0,3.0,2300,2.76621699660633,2.76621699660633,2.76621699660633,2.76621699660633,2494.3813187704,0.0,1.0
1994-01-26,2.875,3.0,2.75,2.875,71100,2.65095795508106,2.76621699660633,2.5356989135558,2.65095795508106,77108.9181585113,0.0,1.0
1994-01-27,3.125,3.125,2.75,2.75,28100,2.88147603813159,2.88147603813159,2.5356989135558,2.5356989135558,30474.8326336732,0.0,1.0
1994-01-28,3.125,3.125,2.875,3.0,39200,2.88147603813159,2.88147603813159,2.65095795508106,2.76621699660633,42512.9337807826,0.0,1.0
1994-01-31,3.25,3.25,3.0,3.0,10700,2.99673507965686,2.99673507965686,2.76621699660633,2.76621699660633,11604.2957003666,0.0,1.0
1994-02-01,3.25,3.25,3.125,3.25,16400,2.99673507965686,2.99673507965686,2.88147603813159,2.99673507965686,17786.0233164498,0.0,1.0
1994-02-02,3.125,3.25,3.125,3.25,78300,2.88147603813159,2.99673507965686,2.88147603813159,2.99673507965686,84917.4161998795,0.0,1.0
1994-02-03,3.0,3.125,3.0,3.125,16000,2.76621699660633,2.88147603813159,2.76621699660633,2.88147603813159,17352.2178697072,0.0,1.0
1994-02-04,3.125,3.125,3.0,3.125,24300,2.88147603813159,2.88147603813159,2.76621699660633,2.88147603813159,26353.6808896178,0.0,1.0
1994-02-07,3.0,3.125,3.0,3.0,11200,2.76621699660633,2.88147603813159,2.76621699660633,2.76621699660633,12146.552508795,0.0,1.0
1994-02-08,3.125,3.125,3.0,3.125,168300,2.88147603813159,2.88147603813159,2.76621699660633,2.88147603813159,182523.641716982,0.0,1.0
1994-02-09,3.0,3.125,3.0,3.125,241000,2.76621699660633,2.88147603813159,2.76621699660633,2.88147603813159,261367.781662464,0.0,1.0
1994-02-10,3.25,3.25,3.125,3.25,22300,2.99673507965686,2.99673507965686,2.88147603813159,2.99673507965686,24184.6536559043,0.0,1.0
1994-02-11,3.25,3.375,3.125,3.25,19800,2.99673507965686,3.11199412118212,2.88147603813159,2.99673507965686,21473.3696137626,0.0,1.0
1994-02-14,3.25,3.25,3.125,3.25,26300,2.99673507965686,2.99673507965686,2.88147603813159,2.99673507965686,28522.7081233311,0.0,1.0
1994-02-15,3.375,3.375,3.25,3.25,25000,3.11199412118212,3.11199412118212,2.99673507965686,2.99673507965686,27112.8404214174,0.0,1.0
1994-02-16,3.375,3.375,3.25,3.375,53900,3.11199412118212,3.11199412118212,2.99673507965686,3.11199412118212,58455.283948576,0.0,1.0
1994-02-17,3.5,3.5,3.375,3.375,41000,3.22725316270738,3.22725316270738,3.11199412118212,3.11199412118212,44465.0582911246,0.0,1.0
1994-02-18,3.5,3.5,3.375,3.5,28000,3.22725316270738,3.22725316270738,3.11199412118212,3.22725316270738,30366.3812719876,0.0,1.0
1994-02-22,3.5,3.5,3.375,3.375,9600,3.22725316270738,3.22725316270738,3.11199412118212,3.11199412118212,10411.3307218243,0.0,1.0
1994-02-23,3.375,3.5,3.375,3.5,13500,3.11199412118212,3.22725316270738,3.11199412118212,3.22725316270738,14640.9338275654,0.0,1.0
1994-02-24,3.625,3.625,3.5,3.5,49300,3.34251220423265,3.34251220423265,3.22725316270738,3.22725316270738,53466.5213110351,0.0,1.0
1994-02-25,4.125,4.125,3.5,3.5,81200,3.8035483703337,3.8035483703337,3.22725316270738,3.22725316270738,88062.5056887639,0.0,1.0
1994-02-28,3.75,4.0,3.75,4.0,62900,3.45777124575791,3.68828932880844,3.45777124575791,3.68828932880844,68215.9065002863,0.0,1.0
1994-03-01,3.625,3.75,3.625,3.75,49400,3.34251220423265,3.45777124575791,3.34251220423265,3.45777124575791,53574.9726727208,0.0,1.0
1994-03-02,3.75,3.75,3.625,3.75,11500,3.45777124575791,3.45777124575791,3.34251220423265,3.45777124575791,12471.906593852,0.0,1.0
1994-03-03,3.75,3.75,3.75,3.75,12500,3.45777124575791,3.45777124575791,3.45777124575791,3.45777124575791,13556.4202107087,0.0,1.0
1994-03-04,3.75,3.75,3.625,3.75,19600,3.45777124575791,3.45777124575791,3.34251220423265,3.45777124575791,21256.4668903913,0.0,1.0
1994-03-07,3.75,3.75,3.625,3.75,18600,3.45777124575791,3.45777124575791,3.34251220423265,3.45777124575791,20171.9532735346,0.0,1.0
1994-03-08,3.75,3.875,3.625,3.875,37600,3.45777124575791,3.57303028728317,3.34251220423265,3.57303028728317,40777.7119938118,0.0,1.0
1994-03-09,3.875,3.875,3.75,3.75,36200,3.57303028728317,3.57303028728317,3.45777124575791,3.45777124575791,39259.3929302125,0.0,1.0
1994-03-10,3.875,3.875,3.875,3.875,49800,3.57303028728317,3.57303028728317,3.57303028728317,3.57303028728317,54008.7781194636,0.0,1.0
1994-03-11,3.875,3.875,3.75,3.75,23200,3.57303028728317,3.57303028728317,3.45777124575791,3.45777124575791,25160.7159110754,0.0,1.0
1994-03-14,4.0,4.0,3.75,3.875,14400,3.68828932880844,3.68828932880844,3.45777124575791,3.57303028728317,15616.9960827364,0.0,1.0
1994-03-15,3.875,4.0,3.875,3.875,15600,3.57303028728317,3.68828932880844,3.57303028728317,3.57303028728317,16918.4124229645,0.0,1.0
1994-03-16,4.25,4.25,3.875,4.0,68400,3.91880741185896,3.91880741185896,3.57303028728317,3.68828932880844,74180.7313929982,0.0,1.0
1994-03-17,3.875,4.25,3.875,4.25,65400,3.57303028728317,3.91880741185896,3.57303028728317,3.91880741185896,70927.1905424281,0.0,1.0
1994-03-18,4.0,4.0,3.875,3.875,61200,3.68828932880844,3.68828932880844,3.57303028728317,3.57303028728317,66372.2333516298,0.0,1.0
1994-03-21,3.875,4.0,3.75,4.0,33500,3.57303028728317,3.68828932880844,3.45777124575791,3.68828932880844,36331.2061646994,0.0,1.0
1994-03-22,3.875,3.875,3.75,3.875,12600,3.57303028728317,3.57303028728317,3.45777124575791,3.57303028728317,13664.8715723944,0.0,1.0
1994-03-23,3.875,4.0,3.875,3.875,8900,3.57303028728317,3.68828932880844,3.57303028728317,3.57303028728317,9652.17119002462,0.0,1.0
1994-03-24,4.0,4.0,4.0,4.0,24100,3.68828932880844,3.68828932880844,3.68828932880844,3.68828932880844,26136.7781662464,0.0,1.0
1994-03-25,4.0,4.0,3.875,3.875,18800,3.68828932880844,3.68828932880844,3.57303028728317,3.57303028728317,20388.8559969059,0.0,1.0
1994-03-28,4.0,4.0,3.75,3.875,11300,3.68828932880844,3.68828932880844,3.45777124575791,3.57303028728317,12255.0038704807,0.0,1.0
1994-03-29,3.75,3.875,3.75,3.875,5300,3.45777124575791,3.57303028728317,3.45777124575791,3.57303028728317,5747.9221693405,0.0,1.0
1994-03-30,3.625,3.75,3.5,3.75,29700,3.34251220423265,3.45777124575791,3.22725316270738,3.45777124575791,32210.0544206439,0.0,1.0
1994-03-31,3.5,3.625,3.25,3.5,77900,3.22725316270738,3.34251220423265,2.99673507965686,3.22725316270738,84483.6107531368,0.0,1.0
1994-04-04,3.375,3.5,3.375,3.5,34700,3.11199412118212,3.22725316270738,3.11199412118212,3.22725316270738,37632.6225049274,0.0,1.0
1994-04-05,3.625,3.625,3.5,3.5,12400,3.34251220423265,3.34251220423265,3.22725316270738,3.22725316270738,13447.968849023,0.0,1.0
1994-04-06,3.75,3.75,3.625,3.75,11300,3.45777124575791,3.45777124575791,3.34251220423265,3.45777124575791,12255.0038704807,0.0,1.0
1994-04-07,3.875,4.0,3.875,3.875,11100,3.57303028728317,3.68828932880844,3.57303028728317,3.57303028728317,12038.1011471094,0.0,1.0
1994-04-08,3.75,3.875,3.75,3.75,11800,3.45777124575791,3.57303028728317,3.45777124575791,3.45777124575791,12797.260678909,0.0,1.0
1994-04-11,3.875,3.875,3.625,3.75,10100,3.57303028728317,3.57303028728317,3.34251220423265,3.45777124575791,10953.5875302527,0.0,1.0
1994-04-12,4.0,4.0,3.75,3.875,27200,3.68828932880844,3.68828932880844,3.45777124575791,3.57303028728317,29498.7703785022,0.0,1.0
1994-04-13,3.75,4.0,3.625,4.0,6700,3.45777124575791,3.68828932880844,3.34251220423265,3.68828932880844,7266.24123293987,0.0,1.0
1994-04-14,3.75,3.75,3.625,3.75,14500,3.45777124575791,3.45777124575791,3.34251220423265,3.45777124575791,15725.4474444221,0.0,1.0
1994-04-15,3.625,3.75,3.625,3.75,18400,3.34251220423265,3.45777124575791,3.34251220423265,3.45777124575791,19955.0505501632,0.0,1.0
1994-04-18,3.625,3.625,3.625,3.625,1900,3.34251220423265,3.34251220423265,3.34251220423265,3.34251220423265,2060.57587202772,0.0,1.0
1994-04-19,3.375,3.625,3.375,3.5,6300,3.11199412118212,3.34251220423265,3.11199412118212,3.22725316270738,6832.43578619719,0.0,1.0
1994-04-20,3.5,3.5,3.5,3.5,10400,3.22725316270738,3.22725316270738,3.22725316270738,3.22725316270738,11278.9416153097,0.0,1.0
1994-04-21,3.5,3.625,3.375,3.625,3700,3.22725316270738,3.34251220423265,3.11199412118212,3.34251220423265,4012.70038236978,0.0,1.0
1994-04-22,3.5,3.5,3.5,3.5,600,3.22725316270738,3.22725316270738,3.22725316270738,3.22725316270738,650.708170114019,0.0,1.0
1994-04-25,3.625,3.625,3.5,3.625,9800,3.34251220423265,3.34251220423265,3.22725316270738,3.34251220423265,10628.2334451956,0.0,1.0
1994-04-26,3.625,3.625,3.5,3.5,11600,3.34251220423265,3.34251220423265,3.22725316270738,3.22725316270738,12580.3579555377,0.0,1.0
1994-04-28,3.875,3.875,3.625,3.625,14300,3.57303028728317,3.57303028728317,3.34251220423265,3.34251220423265,15508.5447210508,0.0,1.0
1994-04-29,3.875,3.875,3.75,3.875,5100,3.57303028728317,3.57303028728317,3.45777124575791,3.57303028728317,5531.01944596916,0.0,1.0
1994-05-02,3.875,3.875,3.75,3.75,15600,3.57303028728317,3.57303028728317,3.45777124575791,3.45777124575791,16918.4124229645,0.0,1.0
1994-05-03,3.875,3.875,3.875,3.875,14100,3.57303028728317,3.57303028728317,3.57303028728317,3.57303028728317,15291.6419976795,0.0,1.0
1994-05-04,3.875,3.875,3.75,3.875,11800,3.57303028728317,3.57303028728317,3.45777124575791,3.57303028728317,12797.260678909,0.0,1.0
1994-05-05,3.875,3.875,3.75,3.875,28300,3.57303028728317,3.57303028728317,3.45777124575791,3.57303028728317,30691.7353570446,0.0,1.0
1994-05-06,4.0,4.0,3.75,3.75,16200,3.68828932880844,3.68828932880844,3.45777124575791,3.45777124575791,17569.1205930785,0.0,1.0
1994-05-09,3.625,3.875,3.625,3.875,19200,3.34251220423265,3.57303028728317,3.34251220423265,3.57303028728317,20822.6614436486,0.0,1.0
1994-05-10,3.75,3.75,3.625,3.625,23200,3.45777124575791,3.45777124575791,3.34251220423265,3.34251220423265,25160.7159110754,0.0,1.0
1994-05-11,3.75,3.75,3.75,3.75,1800,3.45777124575791,3.45777124575791,3.45777124575791,3.45777124575791,1952.12451034206,0.0,1.0
1994-05-12,3.75,3.875,3.75,3.875,6200,3.45777124575791,3.57303028728317,3.45777124575791,3.57303028728317,6723.98442451152,0.0,1.0
1994-05-13,3.375,3.625,3.375,3.625,42700,3.11199412118212,3.34251220423265,3.11199412118212,3.34251220423265,46308.731439781,0.0,1.0
1994-05-16,3.125,3.375,3.125,3.375,15000,2.88147603813159,3.11199412118212,2.88147603813159,3.11199412118212,16267.7042528505,0.0,1.0
1994-05-17,3.125,3.125,2.75,3.0,83900,2.88147603813159,2.88147603813159,2.5356989135558,2.76621699660633,90990.692454277,0.0,1.0
1994-05-18,3.25,3.375,3.125,3.375,16000,2.99673507965686,3.11199412118212,2.88147603813159,3.11199412118212,17352.2178697071,0.0,1.0
1994-05-19,3.375,3.375,3.125,3.25,12500,3.11199412118212,3.11199412118212,2.88147603813159,2.99673507965686,13556.4202107087,0.0,1.0
1994-05-20,3.5,3.75,3.125,3.375,108800,3.22725316270738,3.45777124575791,2.88147603813159,3.11199412118212,117995.081514009,0.0,1.0
1994-05-23,3.0,3.375,3.0,3.375,18400,2.76621699660633,3.11199412118212,2.76621699660633,3.11199412118212,19955.0505501632,0.0,1.0
1994-05-24,3.0,3.125,3.0,3.125,35700,2.76621699660633,2.88147603813159,2.76621699660633,2.88147603813159,38717.1361217841,0.0,1.0
1994-05-25,3.125,3.125,3.0,3.125,3500,2.88147603813159,2.88147603813159,2.76621699660633,2.88147603813159,3795.79765899844,0.0,1.0
1994-05-26,3.0,3.125,3.0,3.125,28500,2.76621699660633,2.88147603813159,2.76621699660633,2.88147603813159,30908.6380804159,0.0,1.0
1994-05-27,3.125,3.125,3.125,3.125,5000,2.88147603813159,2.88147603813159,2.88147603813159,2.88147603813159,5422.56808428349,0.0,1.0
1994-05-31,3.25,3.25,3.125,3.125,9400,2.99673507965686,2.99673507965686,2.88147603813159,2.88147603813159,10194.4279984529,0.0,1.0
1994-06-01,3.125,3.375,3.125,3.25,7700,2.88147603813159,3.11199412118212,2.88147603813159,2.99673507965686,8350.75484979658,0.0,1.0
1994-06-02,3.375,3.375,3.125,3.125,5100,3.11199412118212,3.11199412118212,2.88147603813159,2.88147603813159,5531.01944596916,0.0,1.0
1994-06-03,3.375,3.375,3.25,3.25,5600,3.11199412118212,3.11199412118212,2.99673507965686,2.99673507965686,6073.2762543975,0.0,1.0
1994-06-06,3.375,3.375,3.25,3.25,5200,3.11199412118212,3.11199412118212,2.99673507965686,2.99673507965686,5639.47080765483,0.0,1.0
1994-06-07,3.375,3.375,3.375,3.375,4400,3.11199412118212,3.11199412118212,3.11199412118212,3.11199412118212,4771.85991416947,0.0,1.0
1994-06-08,3.25,3.375,3.25,3.375,6200,2.99673507965686,3.11199412118212,2.99673507965686,3.11199412118212,6723.98442451152,0.0,1.0
1994-06-09,3.875,3.875,3.375,3.375,28300,3.57303028728317,3.57303028728317,3.11199412118212,3.11199412118212,30691.7353570446,0.0,1.0
1994-06-10,3.5,3.875,3.5,3.875,13800,3.22725316270738,3.57303028728317,3.22725316270738,3.57303028728317,14966.2879126224,0.0,1.0
1994-06-13,3.375,3.625,3.375,3.625,2500,3.11199412118212,3.34251220423265,3.11199412118212,3.34251220423265,2711.28404214174,0.0,1.0
1994-06-14,3.38,3.38,3.38,3.38,0,3.11660448284313,3.11660448284313,3.11660448284313,3.11660448284313,0,0.0,1.0
1994-06-15,3.375,3.375,3.375,3.375,5200,3.11199412118212,3.11199412118212,3.11199412118212,3.11199412118212,5639.47080765483,0.0,1.0
1994-06-16,3.5,3.5,3.25,3.375,12700,3.22725316270738,3.22725316270738,2.99673507965686,3.11199412118212,13773.3229340801,0.0,1.0
1994-06-17,3.375,3.5,3.375,3.5,16400,3.11199412118212,3.22725316270738,3.11199412118212,3.22725316270738,17786.0233164498,0.0,1.0
1994-06-20,3.5,3.5,3.375,3.375,9600,3.22725316270738,3.22725316270738,3.11199412118212,3.11199412118212,10411.3307218243,0.0,1.0
1994-06-21,3.375,3.5,3.375,3.375,9300,3.11199412118212,3.22725316270738,3.11199412118212,3.11199412118212,10085.9766367673,0.0,1.0
1994-06-22,3.5,3.5,3.375,3.375,5700,3.22725316270738,3.22725316270738,3.11199412118212,3.11199412118212,6181.72761608318,0.0,1.0
1994-06-23,3.375,3.5,3.375,3.375,17100,3.11199412118212,3.22725316270738,3.11199412118212,3.11199412118212,18545.1828482495,0.0,1.0
1994-06-24,3.25,3.375,3.25,3.25,18000,2.99673507965686,3.11199412118212,2.99673507965686,2.99673507965686,19521.2451034205,0.0,1.0
1994-06-27,3.25,3.25,3.25,3.25,6100,2.99673507965686,2.99673507965686,2.99673507965686,2.99673507965686,6615.53306282585,0.0,1.0
1994-06-28,3.125,3.25,3.125,3.25,14000,2.88147603813159,2.99673507965686,2.88147603813159,2.99673507965686,15183.1906359938,0.0,1.0
1994-06-29,3.0,3.125,3.0,3.125,20400,2.76621699660633,2.88147603813159,2.76621699660633,2.88147603813159,22124.0777838766,0.0,1.0
1994-06-30,3.0,3.125,3.0,3.125,9700,2.76621699660633,2.88147603813159,2.76621699660633,2.88147603813159,10519.78208351,0.0,1.0
1994-07-01,3.25,3.25,3.125,3.125,1900,2.99673507965686,2.99673507965686,2.88147603813159,2.88147603813159,2060.57587202772,0.0,1.0
1994-07-05,3.125,3.25,3.125,3.25,5800,2.88147603813159,2.99673507965686,2.88147603813159,2.99673507965686,6290.17897776885,0.0,1.0
1994-07-06,3.375,3.375,3.125,3.125,9600,3.11199412118212,3.11199412118212,2.88147603813159,2.88147603813159,10411.3307218243,0.0,1.0
1994-07-07,3.25,3.25,3.125,3.125,2600,2.99673507965686,2.99673507965686,2.88147603813159,2.88147603813159,2819.73540382741,0.0,1.0
1994-07-08,3.125,3.5,3.125,3.375,8300,2.88147603813159,3.22725316270738,2.88147603813159,3.11199412118212,9001.4630199106,0.0,1.0
1994-07-11,3.125,3.125,3.125,3.125,4300,2.88147603813159,2.88147603813159,2.88147603813159,2.88147603813159,4663.4085524838,0.0,1.0
1994-07-12,3.125,3.125,3.125,3.125,2600,2.88147603813159,2.88147603813159,2.88147603813159,2.88147603813159,2819.73540382742,0.0,1.0
1994-07-13,3.125,3.25,3.125,3.25,20600,2.88147603813159,2.99673507965686,2.88147603813159,2.99673507965686,22340.980507248,0.0,1.0
1994-07-14,3.25,3.25,3.25,3.25,7300,2.99673507965686,2.99673507965686,2.99673507965686,2.99673507965686,7916.94940305388,0.0,1.0
1994-07-15,3.125,3.125,3.125,3.125,12800,2.88147603813159,2.88147603813159,2.88147603813159,2.88147603813159,13881.7742957657,0.0,1.0
1994-07-18,3.125,3.375,3.125,3.25,48700,2.88147603813159,3.11199412118212,2.88147603813159,2.99673507965686,52815.8131409212,0.0,1.0
1994-07-19,3.125,3.125,2.875,3.125,43200,2.88147603813159,2.88147603813159,2.65095795508106,2.88147603813159,46850.9882482094,0.0,1.0
1994-07-20,3.25,3.25,3.125,3.25,2900,2.99673507965686,2.99673507965686,2.88147603813159,2.99673507965686,3145.08948888442,0.0,1.0
1994-07-21,3.25,3.375,3.25,3.25,13600,2.99673507965686,3.11199412118212,2.99673507965686,2.99673507965686,14749.3851892511,0.0,1.0
1994-07-22,3.375,3.375,3.25,3.25,13000,3.11199412118212,3.11199412118212,2.99673507965686,2.99673507965686,14098.6770191371,0.0,1.0
1994-07-25,3.5,3.5,3.375,3.375,9200,3.22725316270738,3.22725316270738,3.11199412118212,3.11199412118212,9977.52527508163,0.0,1.0
1994-07-26,3.625,3.625,3.375,3.375,28100,3.34251220423265,3.34251220423265,3.11199412118212,3.11199412118212,30474.8326336732,0.0,1.0
1994-07-27,3.5,3.625,3.5,3.625,6500,3.22725316270738,3.34251220423265,3.22725316270738,3.34251220423265,7049.33850956854,0.0,1.0
1994-07-28,3.375,3.625,3.25,3.625,15200,3.11199412118212,3.34251220423265,2.99673507965686,3.34251220423265,16484.6069762218,0.0,1.0
1994-07-29,3.375,3.375,3.25,3.25,7500,3.11199412118212,3.11199412118212,2.99673507965686,2.99673507965686,8133.85212642523,0.0,1.0
1994-08-01,3.25,3.375,3.25,3.375,2500,2.99673507965686,3.11199412118212,2.99673507965686,3.11199412118212,2711.28404214174,0.0,1.0
1994-08-02,3.25,3.375,3.25,3.375,24000,2.99673507965686,3.11199412118212,2.99673507965686,3.11199412118212,26028.3268045607,0.0,1.0
1994-08-03,3.125,3.25,3.125,3.25,28900,2.88147603813159,2.99673507965686,2.88147603813159,2.99673507965686,31342.4435271586,0.0,1.0
1994-08-04,3.125,3.25,3.0,3.125,5400,2.88147603813159,2.99673507965686,2.76621699660633,2.88147603813159,5856.37353102617,0.0,1.0
1994-08-05,3.0,3.125,3.0,3.0,36800,2.76621699660633,2.88147603813159,2.76621699660633,2.76621699660633,39910.1011003264,0.0,1.0
1994-08-08,3.25,3.375,3.125,3.125,36000,2.99673507965686,3.11199412118212,2.88147603813159,2.88147603813159,39042.4902068411,0.0,1.0
1994-08-09,3.375,3.375,3.25,3.375,2100,3.11199412118212,3.11199412118212,2.99673507965686,3.11199412118212,2277.47859539906,0.0,1.0
1994-08-10,3.25,3.375,3.125,3.375,39000,2.99673507965686,3.11199412118212,2.88147603813159,3.11199412118212,42296.0310574111,0.0,1.0
1994-08-11,3.125,3.125,3.125,3.125,13600,2.88147603813159,2.88147603813159,2.88147603813159,2.88147603813159,14749.3851892511,0.0,1.0
1994-08-12,3.125,3.125,2.875,3.0,64000,2.88147603813159,2.88147603813159,2.65095795508106,2.76621699660633,69408.8714788287,0.0,1.0
1994-08-15,3.0,3.125,3.0,3.0,1600,2.76621699660633,2.88147603813159,2.76621699660633,2.76621699660633,1735.22178697072,0.0,1.0
1994-08-16,3.125,3.125,3.125,3.125,2000,2.88147603813159,2.88147603813159,2.88147603813159,2.88147603813159,2169.0272337134,0.0,1.0
1994-08-17,3.0,3.125,3.0,3.125,57500,2.76621699660633,2.88147603813159,2.76621699660633,2.88147603813159,62359.5329692601,0.0,1.0
1994-08-18,3.125,3.125,3.0,3.0,21700,2.88147603813159,2.88147603813159,2.76621699660633,2.76621699660633,23533.9454857904,0.0,1.0
1994-08-19,3.375,3.375,3.0,3.125,32300,3.11199412118212,3.11199412118212,2.76621699660633,2.88147603813159,35029.7898244713,0.0,1.0
1994-08-22,3.625,3.875,3.25,3.25,140500,3.34251220423265,3.57303028728317,2.99673507965686,2.99673507965686,152374.163168366,0.0,1.0
1994-08-23,3.625,3.75,3.5,3.5,60300,3.34251220423265,3.45777124575791,3.22725316270738,3.22725316270738,65396.1710964588,0.0,1.0
1994-08-24,3.75,3.75,3.625,3.75,7400,3.45777124575791,3.45777124575791,3.34251220423265,3.45777124575791,8025.40076473956,0.0,1.0
1994-08-25,3.5,3.75,3.5,3.75,21400,3.22725316270738,3.45777124575791,3.22725316270738,3.45777124575791,23208.5914007333,0.0,1.0
1994-08-26,3.5,3.625,3.5,3.625,1700,3.22725316270738,3.34251220423265,3.22725316270738,3.34251220423265,1843.67314865639,0.0,1.0
1994-08-29,3.625,3.625,3.5,3.625,22100,3.34251220423265,3.34251220423265,3.22725316270738,3.34251220423265,23967.750932533,0.0,1.0
1994-08-30,3.625,3.625,3.5,3.5,9900,3.34251220423265,3.34251220423265,3.22725316270738,3.22725316270738,10736.6848068813,0.0,1.0
1994-08-31,4.625,4.75,3.625,3.625,335200,4.26458453643476,4.37984357796002,3.34251220423265,3.34251220423265,363528.964370365,0.0,1.0
1994-09-01,4.625,4.625,4.5,4.625,99800,4.26458453643476,4.26458453643476,4.14932549490949,4.26458453643476,108234.458962298,0.0,1.0
1994-09-02,4.5,4.625,4.375,4.625,53900,4.14932549490949,4.26458453643476,4.03406645338423,4.26458453643476,58455.283948576,0.0,1.0
1994-09-06,4.5,4.5,4.5,4.5,15700,4.14932549490949,4.14932549490949,4.14932549490949,4.14932549490949,17026.8637846502,0.0,1.0
1994-09-07,4.75,4.75,4.0,4.625,54300,4.37984357796002,4.37984357796002,3.68828932880844,4.26458453643476,58889.0893953187,0.0,1.0
1994-09-08,5.0,5.125,4.625,4.625,75300,4.61036166101055,4.72562070253581,4.26458453643476,4.26458453643476,81663.8753493093,0.0,1.0
1994-09-09,5.625,5.875,5.125,5.125,189200,5.18665686863686,5.41717495168739,4.72562070253581,4.72562070253581,205189.976309287,0.0,1.0
1994-09-12,5.5,5.5,5.25,5.5,78000,5.0713978271116,5.0713978271116,4.84087974406107,5.0713978271116,84592.0621148224,0.0,1.0
1994-09-13,5.625,5.625,5.375,5.5,62300,5.18665686863686,5.18665686863686,4.95613878558634,5.0713978271116,67565.1983301723,0.0,1.0
1994-09-14,5.625,5.75,5.5,5.625,32300,5.18665686863686,5.30191591016213,5.0713978271116,5.18665686863686,35029.7898244714,0.0,1.0
1994-09-15,5.875,6.0,5.75,5.75,66500,5.41717495168739,5.53243399321266,5.30191591016213,5.30191591016213,72120.1555209704,0.0,1.0
1994-09-16,6.375,6.625,5.875,5.875,78800,5.87821111778845,6.10872920083897,5.41717495168739,5.41717495168739,85459.6730083077,0.0,1.0
1994-09-19,5.875,6.375,5.875,6.0,75000,5.41717495168739,5.87821111778845,5.41717495168739,5.53243399321266,81338.5212642524,0.0,1.0
1994-09-20,5.75,6.0,5.75,6.0,29800,5.30191591016213,5.53243399321266,5.30191591016213,5.53243399321266,32318.5057823296,0.0,1.0
1994-09-21,5.75,5.875,5.625,5.625,35400,5.30191591016213,5.41717495168739,5.18665686863686,5.18665686863686,38391.7820367271,0.0,1.0
1994-09-22,5.625,5.875,5.625,5.75,28200,5.18665686863686,5.41717495168739,5.18665686863686,5.30191591016213,30583.2839953589,0.0,1.0
1994-09-23,5.625,5.75,5.625,5.75,17300,5.18665686863686,5.30191591016213,5.18665686863686,5.30191591016213,18762.0855716209,0.0,1.0
1994-09-26,5.625,5.625,5.5,5.625,56900,5.18665686863686,5.18665686863686,5.0713978271116,5.18665686863686,61708.8247991462,0.0,1.0
1994-09-27,5.5,5.75,5.5,5.75,17300,5.0713978271116,5.30191591016213,5.0713978271116,5.30191591016213,18762.0855716209,0.0,1.0
1994-09-28,5.5,5.5,5.5,5.5,12400,5.0713978271116,5.0713978271116,5.0713978271116,5.0713978271116,13447.9688490231,0.0,1.0
1994-09-29,5.625,5.625,5.375,5.375,23700,5.18665686863686,5.18665686863686,4.95613878558634,4.95613878558634,25702.9727195038,0.0,1.0
1994-09-30,5.625,5.625,5.625,5.625,6400,5.18665686863686,5.18665686863686,5.18665686863686,5.18665686863686,6940.88714788287,0.0,1.0
1994-10-03,5.625,5.625,5.5,5.5,18800,5.18665686863686,5.18665686863686,5.0713978271116,5.0713978271116,20388.8559969059,0.0,1.0
1994-10-04,5.375,5.625,5.375,5.5,30800,4.95613878558634,5.18665686863686,4.95613878558634,5.0713978271116,33403.0193991863,0.0,1.0
1994-10-05,5.0,5.375,5.0,5.375,29500,4.61036166101055,4.95613878558634,4.61036166101055,4.95613878558634,31993.1516972726,0.0,1.0
1994-10-06,5.25,5.375,5.125,5.125,14600,4.84087974406107,4.95613878558634,4.72562070253581,4.72562070253581,15833.8988061078,0.0,1.0
1994-10-07,5.625,5.625,5.5,5.5,33200,5.18665686863686,5.18665686863686,5.0713978271116,5.0713978271116,36005.8520796424,0.0,1.0
1994-10-10,5.875,5.875,5.375,5.625,21000,5.41717495168739,5.41717495168739,4.95613878558634,5.18665686863686,22774.7859539907,0.0,1.0
1994-10-11,5.625,5.75,5.625,5.75,12100,5.18665686863686,5.30191591016213,5.18665686863686,5.30191591016213,13122.6147639661,0.0,1.0
1994-10-12,5.625,5.75,5.625,5.625,14600,5.18665686863686,5.30191591016213,5.18665686863686,5.18665686863686,15833.8988061078,0.0,1.0
1994-10-13,5.625,5.625,5.625,5.625,1000,5.18665686863686,5.18665686863686,5.18665686863686,5.18665686863686,1084.5136168567,0.0,1.0
1994-10-14,5.625,5.625,5.5,5.5,8600,5.18665686863686,5.18665686863686,5.0713978271116,5.0713978271116,9326.81710496761,0.0,1.0
1994-10-17,5.625,5.875,5.625,5.625,7700,5.18665686863686,5.41717495168739,5.18665686863686,5.18665686863686,8350.75484979658,0.0,1.0
1994-10-18,5.5,5.5,5.5,5.5,10700,5.0713978271116,5.0713978271116,5.0713978271116,5.0713978271116,11604.2957003667,0.0,1.0
1994-10-19,5.5,5.625,5.5,5.5,15700,5.0713978271116,5.18665686863686,5.0713978271116,5.0713978271116,17026.8637846502,0.0,1.0
1994-10-20,5.5,5.5,5.5,5.5,11300,5.0713978271116,5.0713978271116,5.0713978271116,5.0713978271116,12255.0038704807,0.0,1.0
1994-10-21,5.625,5.625,5.5,5.5,4900,5.18665686863686,5.18665686863686,5.0713978271116,5.0713978271116,5314.11672259782,0.0,1.0
1994-10-24,5.5,5.5,5.5,5.5,700,5.0713978271116,5.0713978271116,5.0713978271116,5.0713978271116,759.159531799689,0.0,1.0
1994-10-25,5.5,5.5,5.5,5.5,8300,5.0713978271116,5.0713978271116,5.0713978271116,5.0713978271116,9001.46301991059,0.0,1.0
1994-10-26,5.5,5.5,5.375,5.5,16800,5.0713978271116,5.0713978271116,4.95613878558634,5.0713978271116,18219.8287631925,0.0,1.0
1994-10-27,5.25,5.5,5.25,5.5,11400,4.84087974406107,5.0713978271116,4.84087974406107,5.0713978271116,12363.4552321664,0.0,1.0
1994-10-28,5.125,5.25,5.125,5.25,8600,4.72562070253581,4.84087974406107,4.72562070253581,4.84087974406107,9326.8171049676,0.0,1.0
1994-10-31,4.875,5.125,4.875,5.125,35800,4.49510261948528,4.72562070253581,4.49510261948528,4.72562070253581,38825.5874834698,0.0,1.0
1994-11-01,4.875,5.0,4.75,5.0,32500,4.49510261948528,4.61036166101055,4.37984357796002,4.61036166101055,35246.6925478427,0.0,1.0
1994-11-02,4.875,4.875,4.75,4.75,4000,4.49510261948528,4.49510261948528,4.37984357796002,4.37984357796002,4338.05446742679,0.0,1.0
1994-11-03,4.75,4.875,4.75,4.875,4000,4.37984357796002,4.49510261948528,4.37984357796002,4.49510261948528,4338.05446742679,0.0,1.0
1994-11-04,5.125,5.375,4.75,4.75,55400,4.72562070253581,4.95613878558634,4.37984357796002,4.37984357796002,60082.054373861,0.0,1.0
1994-11-07,5.125,5.125,5.125,5.125,3700,4.72562070253581,4.72562070253581,4.72562070253581,4.72562070253581,4012.70038236978,0.0,1.0
1994-11-08,5.25,5.25,5.25,5.25,3600,4.84087974406107,4.84087974406107,4.84087974406107,4.84087974406107,3904.24902068411,0.0,1.0
1994-11-09,5.125,5.125,5.125,5.125,6800,4.72562070253581,4.72562070253581,4.72562070253581,4.72562070253581,7374.69259462554,0.0,1.0
1994-11-10,5.125,5.125,5.125,5.125,6700,4.72562070253581,4.72562070253581,4.72562070253581,4.72562070253581,7266.24123293987,0.0,1.0
1994-11-11,5.12,5.12,5.12,5.12,0,4.7210103408748,4.7210103408748,4.7210103408748,4.7210103408748,0,0.0,1.0
1994-11-14,5.0,5.0,5.0,5.0,6300,4.61036166101055,4.61036166101055,4.61036166101055,4.61036166101055,6832.43578619719,0.0,1.0
1994-11-15,4.875,5.0,4.875,5.0,8700,4.49510261948528,4.61036166101055,4.49510261948528,4.61036166101055,9435.26846665328,0.0,1.0
1994-11-16,5.0,5.0,5.0,5.0,6800,4.61036166101055,4.61036166101055,4.61036166101055,4.61036166101055,7374.69259462554,0.0,1.0
1994-11-17,4.875,5.0,4.875,4.875,10400,4.49510261948528,4.61036166101055,4.49510261948528,4.49510261948528,11278.9416153097,0.0,1.0
1994-11-18,4.875,5.0,4.875,5.0,6800,4.49510261948528,4.61036166101055,4.49510261948528,4.61036166101055,7374.69259462555,0.0,1.0
1994-11-21,4.875,5.0,4.875,4.875,2500,4.49510261948528,4.61036166101055,4.49510261948528,4.49510261948528,2711.28404214175,0.0,1.0
1994-11-22,5.25,5.25,5.0,5.0,23200,4.84087974406107,4.84087974406107,4.61036166101055,4.61036166101055,25160.7159110754,0.0,1.0
1994-11-23,4.875,5.25,4.875,5.25,18800,4.49510261948528,4.84087974406107,4.49510261948528,4.84087974406107,20388.8559969059,0.0,1.0
1994-11-25,4.875,4.875,4.875,4.875,7000,4.49510261948528,4.49510261948528,4.49510261948528,4.49510261948528,7591.59531799689,0.0,1.0
1994-11-28,4.75,4.875,4.75,4.875,12200,4.37984357796002,4.49510261948528,4.37984357796002,4.49510261948528,13231.0661256517,0.0,1.0
1994-11-29,4.5,4.75,4.5,4.75,9900,4.14932549490949,4.37984357796002,4.14932549490949,4.37984357796002,10736.6848068813,0.0,1.0
1994-11-30,4.25,4.75,4.0,4.625,137200,3.91880741185896,4.37984357796002,3.68828932880844,4.26458453643476,148795.268232739,0.0,1.0
1994-12-01,4.25,4.25,4.125,4.125,30800,3.91880741185896,3.91880741185896,3.8035483703337,3.8035483703337,33403.0193991863,0.0,1.0
1994-12-02,4.0,4.125,4.0,4.125,5200,3.68828932880844,3.8035483703337,3.68828932880844,3.8035483703337,5639.47080765482,0.0,1.0
1994-12-05,4.375,4.375,4.0,4.0,68700,4.03406645338423,4.03406645338423,3.68828932880844,3.68828932880844,74506.0854780551,0.0,1.0
1994-12-06,4.375,4.375,4.25,4.25,6600,4.03406645338423,4.03406645338423,3.91880741185896,3.91880741185896,7157.7898712542,0.0,1.0
1994-12-07,4.5,4.5,4.375,4.375,10500,4.14932549490949,4.14932549490949,4.03406645338423,4.03406645338423,11387.3929769953,0.0,1.0
1994-12-08,4.375,4.625,4.25,4.625,40100,4.03406645338423,4.26458453643476,3.91880741185896,4.26458453643476,43488.9960359536,0.0,1.0
1994-12-09,4.375,4.375,4.375,4.375,4000,4.03406645338423,4.03406645338423,4.03406645338423,4.03406645338423,4338.05446742679,0.0,1.0
1994-12-12,4.5,4.5,4.375,4.5,9300,4.14932549490949,4.14932549490949,4.03406645338423,4.14932549490949,10085.9766367673,0.0,1.0
1994-12-13,4.375,4.5,4.375,4.375,23500,4.03406645338423,4.14932549490949,4.03406645338423,4.03406645338423,25486.0699961324,0.0,1.0
1994-12-14,4.5,4.5,4.375,4.375,25200,4.14932549490949,4.14932549490949,4.03406645338423,4.03406645338423,27329.7431447888,0.0,1.0
1994-12-15,4.5,4.5,4.375,4.375,8800,4.14932549490949,4.14932549490949,4.03406645338423,4.03406645338423,9543.71982833894,0.0,1.0
1994-12-16,4.625,4.625,4.5,4.5,49800,4.26458453643476,4.26458453643476,4.14932549490949,4.14932549490949,54008.7781194635,0.0,1.0
1994-12-19,4.5,4.625,4.5,4.625,13000,4.14932549490949,4.26458453643476,4.14932549490949,4.26458453643476,14098.6770191371,0.0,1.0
1994-12-20,4.5,4.5,4.5,4.5,6300,4.14932549490949,4.14932549490949,4.14932549490949,4.14932549490949,6832.4357861972,0.0,1.0
1994-12-21,4.375,4.5,4.375,4.5,17900,4.03406645338423,4.14932549490949,4.03406645338423,4.14932549490949,19412.7937417349,0.0,1.0
1994-12-22,4.375,4.5,4.375,4.375,64400,4.03406645338423,4.14932549490949,4.03406645338423,4.03406645338423,69842.6769255713,0.0,1.0
1994-12-23,4.375,4.5,4.375,4.375,13600,4.03406645338423,4.14932549490949,4.03406645338423,4.03406645338423,14749.3851892511,0.0,1.0
1994-12-27,4.375,4.5,4.375,4.5,10300,4.03406645338423,4.14932549490949,4.03406645338423,4.14932549490949,11170.490253624,0.0,1.0
1994-12-28,4.375,4.5,4.25,4.5,29000,4.03406645338423,4.14932549490949,3.91880741185896,4.14932549490949,31450.8948888442,0.0,1.0
1994-12-29,4.125,4.375,4.125,4.375,71300,3.8035483703337,4.03406645338423,3.8035483703337,4.03406645338423,77325.8208818826,0.0,1.0
1994-12-30,4.5,4.5,4.125,4.125,43900,4.14932549490949,4.14932549490949,3.8035483703337,3.8035483703337,47610.147780009,0.0,1.0
1995-01-03,4.25,4.375,4.25,4.375,22300,3.91880741185896,4.03406645338423,3.91880741185896,4.03406645338423,24184.6536559044,0.0,1.0
1995-01-04,4.25,4.25,4.25,4.25,9700,3.91880741185896,3.91880741185896,3.91880741185896,3.91880741185896,10519.78208351,0.0,1.0
1995-01-05,4.25,4.375,4.25,4.375,3500,3.91880741185896,4.03406645338423,3.91880741185896,4.03406645338423,3795.79765899845,0.0,1.0
1995-01-06,4.375,4.375,4.25,4.375,29100,4.03406645338423,4.03406645338423,3.91880741185896,4.03406645338423,31559.3462505299,0.0,1.0
1995-01-09,4.875,4.875,4.375,4.5,55900,4.49510261948528,4.49510261948528,4.03406645338423,4.14932549490949,60624.3111822894,0.0,1.0
1995-01-10,5.0,5.125,5.0,5.0,132100,4.61036166101055,4.72562070253581,4.61036166101055,4.61036166101055,143264.24878677,0.0,1.0
1995-01-11,5.375,5.5,5.125,5.25,59800,4.95613878558634,5.0713978271116,4.72562070253581,4.84087974406107,64853.9142880305,0.0,1.0
1995-01-12,5.375,5.375,5.125,5.25,56000,4.95613878558634,4.95613878558634,4.72562070253581,4.84087974406107,60732.762543975,0.0,1.0
1995-01-13,5.75,5.75,5.5,5.625,130900,5.30191591016213,5.30191591016213,5.0713978271116,5.18665686863686,141962.832446542,0.0,1.0
1995-01-16,6.0,6.375,5.875,5.875,119400,5.53243399321266,5.87821111778845,5.41717495168739,5.41717495168739,129490.92585269,0.0,1.0
1995-01-17,5.75,5.75,5.625,5.75,69900,5.30191591016213,5.30191591016213,5.18665686863686,5.30191591016213,75807.5018182831,0.0,1.0
1995-01-18,5.75,5.75,5.625,5.75,12200,5.30191591016213,5.30191591016213,5.18665686863686,5.30191591016213,13231.0661256517,0.0,1.0
1995-01-19,5.875,5.875,5.75,5.75,34300,5.41717495168739,5.41717495168739,5.30191591016213,5.30191591016213,37198.8170581847,0.0,1.0
1995-01-20,6.0,6.125,5.875,5.875,35900,5.53243399321266,5.64769303473792,5.41717495168739,5.41717495168739,38934.0388451554,0.0,1.0
1995-01-23,6.0,6.125,5.875,6.0,16800,5.53243399321266,5.64769303473792,5.41717495168739,5.53243399321266,18219.8287631925,0.0,1.0
1995-01-24,5.75,6.0,5.75,6.0,5900,5.30191591016213,5.53243399321266,5.30191591016213,5.53243399321266,6398.63033945451,0.0,1.0
1995-01-25,5.5,5.75,5.5,5.75,15900,5.0713978271116,5.30191591016213,5.0713978271116,5.30191591016213,17243.7665080215,0.0,1.0
1995-01-26,5.125,5.625,5.0,5.625,83600,4.72562070253581,5.18665686863686,4.61036166101055,5.18665686863686,90665.3383692199,0.0,1.0
1995-01-27,5.0,5.25,4.875,5.125,101400,4.61036166101055,4.84087974406107,4.49510261948528,4.72562070253581,109969.680749269,0.0,1.0
1995-01-30,4.875,5.125,4.875,5.125,18200,4.49510261948528,4.72562070253581,4.49510261948528,4.72562070253581,19738.1478267919,0.0,1.0
1995-01-31,4.875,5.0,4.875,4.875,9700,4.49510261948528,4.61036166101055,4.49510261948528,4.49510261948528,10519.78208351,0.0,1.0
1995-02-01,5.0,5.25,5.0,5.0,6200,4.61036166101055,4.84087974406107,4.61036166101055,4.61036166101055,6723.98442451152,0.0,1.0
1995-02-02,4.875,5.125,4.875,5.125,14100,4.49510261948528,4.72562070253581,4.49510261948528,4.72562070253581,15291.6419976794,0.0,1.0
1995-02-03,5.0,5.0,4.875,5.0,21200,4.61036166101055,4.61036166101055,4.49510261948528,4.61036166101055,22991.688677362,0.0,1.0
1995-02-06,4.875,5.0,4.875,5.0,8500,4.49510261948528,4.61036166101055,4.49510261948528,4.61036166101055,9218.36574328193,0.0,1.0
1995-02-07,5.0,5.0,4.75,4.75,18000,4.61036166101055,4.61036166101055,4.37984357796002,4.37984357796002,19521.2451034205,0.0,1.0
1995-02-08,4.875,5.0,4.875,5.0,24700,4.49510261948528,4.61036166101055,4.49510261948528,4.61036166101055,26787.4863363604,0.0,1.0
1995-02-09,5.25,5.25,4.875,5.0,102900,4.84087974406107,4.84087974406107,4.49510261948528,4.61036166101055,111596.451174554,0.0,1.0
1995-02-10,6.5,6.625,5.25,5.25,230200,5.99347015931371,6.10872920083897,4.84087974406107,4.84087974406107,249655.034600412,0.0,1.0
1995-02-13,5.5,5.75,5.25,5.625,89200,5.0713978271116,5.30191591016213,4.84087974406107,5.18665686863686,96738.6146236175,0.0,1.0
1995-02-14,5.25,5.625,5.125,5.625,28600,4.84087974406107,5.18665686863686,4.72562070253581,5.18665686863686,31017.0894421016,0.0,1.0
1995-02-15,4.75,5.25,4.75,5.25,298800,4.37984357796002,4.84087974406107,4.37984357796002,4.84087974406107,324052.668716781,0.0,1.0
1995-02-16,4.75,4.88,4.62,4.88,67900,4.37984357796002,4.49971298114629,4.25997417477374,4.49971298114629,73638.4745845697,0.0,1.0
1995-02-17,4.75,4.875,4.75,4.875,13100,4.37984357796002,4.49510261948528,4.37984357796002,4.49510261948528,14207.1283808227,0.0,1.0
1995-02-21,4.75,4.875,4.75,4.875,18100,4.37984357796002,4.49510261948528,4.37984357796002,4.49510261948528,19629.6964651062,0.0,1.0
1995-02-22,4.75,4.875,4.75,4.75,14300,4.37984357796002,4.49510261948528,4.37984357796002,4.37984357796002,15508.5447210508,0.0,1.0
1995-02-23,4.75,4.875,4.75,4.875,13700,4.37984357796002,4.49510261948528,4.37984357796002,4.49510261948528,14857.8365509368,0.0,1.0
1995-02-24,4.75,4.875,4.75,4.75,115200,4.37984357796002,4.49510261948528,4.37984357796002,4.37984357796002,124935.968661892,0.0,1.0
1995-02-27,4.5,4.75,4.5,4.75,27100,4.14932549490949,4.37984357796002,4.14932549490949,4.37984357796002,29390.3190168165,0.0,1.0
1995-02-28,4.5,4.75,4.5,4.5,66900,4.14932549490949,4.37984357796002,4.14932549490949,4.14932549490949,72553.9609677131,0.0,1.0
1995-03-01,4.5,4.625,4.5,4.625,20800,4.14932549490949,4.26458453643476,4.14932549490949,4.26458453643476,22557.8832306193,0.0,1.0
1995-03-02,4.625,4.625,4.5,4.5,16200,4.26458453643476,4.26458453643476,4.14932549490949,4.14932549490949,17569.1205930785,0.0,1.0
1995-03-03,4.625,4.75,4.5,4.75,16500,4.26458453643476,4.37984357796002,4.14932549490949,4.37984357796002,17894.4746781355,0.0,1.0
1995-03-06,4.5,4.625,4.5,4.625,17100,4.14932549490949,4.26458453643476,4.14932549490949,4.26458453643476,18545.1828482495,0.0,1.0
1995-03-07,4.5,4.625,4.5,4.625,9200,4.14932549490949,4.26458453643476,4.14932549490949,4.26458453643476,9977.52527508162,0.0,1.0
1995-03-08,4.5,4.625,4.5,4.5,2700,4.14932549490949,4.26458453643476,4.14932549490949,4.14932549490949,2928.18676551308,0.0,1.0
1995-03-09,4.625,4.75,4.5,4.5,55100,4.26458453643476,4.37984357796002,4.14932549490949,4.14932549490949,59756.700288804,0.0,1.0
1995-03-10,4.75,4.75,4.625,4.75,67300,4.37984357796002,4.37984357796002,4.26458453643476,4.37984357796002,72987.7664144557,0.0,1.0
1995-03-13,4.75,4.875,4.625,4.875,43500,4.37984357796002,4.49510261948528,4.26458453643476,4.49510261948528,47176.3423332663,0.0,1.0
1995-03-14,4.75,4.75,4.75,4.75,39400,4.37984357796002,4.37984357796002,4.37984357796002,4.37984357796002,42729.8365041539,0.0,1.0
1995-03-15,4.75,4.75,4.625,4.75,20000,4.37984357796002,4.37984357796002,4.26458453643476,4.37984357796002,21690.2723371339,0.0,1.0
1995-03-16,4.625,4.75,4.625,4.75,26100,4.26458453643476,4.37984357796002,4.26458453643476,4.37984357796002,28305.8053999598,0.0,1.0
1995-03-17,4.625,4.75,4.625,4.625,21400,4.26458453643476,4.37984357796002,4.26458453643476,4.26458453643476,23208.5914007333,0.0,1.0
1995-03-20,4.75,4.75,4.625,4.75,47000,4.37984357796002,4.37984357796002,4.26458453643476,4.37984357796002,50972.1399922648,0.0,1.0
1995-03-21,4.75,4.75,4.625,4.75,98700,4.37984357796002,4.37984357796002,4.26458453643476,4.37984357796002,107041.493983756,0.0,1.0
1995-03-22,4.75,4.75,4.625,4.625,60600,4.37984357796002,4.37984357796002,4.26458453643476,4.26458453643476,65721.5251815159,0.0,1.0
1995-03-23,4.75,4.75,4.625,4.75,56900,4.37984357796002,4.37984357796002,4.26458453643476,4.37984357796002,61708.8247991461,0.0,1.0
1995-03-24,4.75,4.75,4.625,4.625,55800,4.37984357796002,4.37984357796002,4.26458453643476,4.26458453643476,60515.8598206037,0.0,1.0
1995-03-27,4.75,4.75,4.625,4.75,397700,4.37984357796002,4.37984357796002,4.26458453643476,4.37984357796002,431311.065423909,0.0,1.0
1995-03-28,4.75,4.75,4.625,4.75,90700,4.37984357796002,4.37984357796002,4.26458453643476,4.37984357796002,98365.3850489024,0.0,1.0
1995-03-29,5.125,5.125,4.625,4.625,158700,4.72562070253581,4.72562070253581,4.26458453643476,4.26458453643476,172112.310995158,0.0,1.0
1995-03-30,5.0,5.25,5.0,5.25,127400,4.61036166101055,4.84087974406107,4.61036166101055,4.84087974406107,138167.034787543,0.0,1.0
1995-03-31,5.0,5.25,4.75,4.875,43900,4.61036166101055,4.84087974406107,4.37984357796002,4.49510261948528,47610.147780009,0.0,1.0
1995-04-03,4.875,5.125,4.875,5.125,56700,4.49510261948528,4.72562070253581,4.49510261948528,4.72562070253581,61491.9220757748,0.0,1.0
1995-04-04,4.75,4.875,4.5,4.875,119800,4.37984357796002,4.49510261948528,4.14932549490949,4.49510261948528,129924.731299432,0.0,1.0
1995-04-05,4.875,4.875,4.75,4.875,57600,4.49510261948528,4.49510261948528,4.37984357796002,4.49510261948528,62467.9843309458,0.0,1.0
1995-04-06,5.0,5.125,4.875,4.875,102400,4.61036166101055,4.72562070253581,4.49510261948528,4.49510261948528,111054.194366126,0.0,1.0
1995-04-07,4.875,5.0,4.75,4.875,106200,4.49510261948528,4.61036166101055,4.37984357796002,4.49510261948528,115175.346110181,0.0,1.0
1995-04-10,4.75,5.0,4.75,5.0,45500,4.37984357796002,4.61036166101055,4.37984357796002,4.61036166101055,49345.3695669797,0.0,1.0
1995-04-11,4.75,4.875,4.75,4.75,45200,4.37984357796002,4.49510261948528,4.37984357796002,4.37984357796002,49020.0154819227,0.0,1.0
1995-04-12,5.125,5.375,4.625,4.625,223600,4.72562070253581,4.95613878558634,4.26458453643476,4.26458453643476,242497.244729158,0.0,1.0
1995-04-13,5.375,5.375,5.125,5.25,42700,4.95613878558634,4.95613878558634,4.72562070253581,4.84087974406107,46308.731439781,0.0,1.0
1995-04-17,5.375,5.625,5.25,5.5,94000,4.95613878558634,5.18665686863686,4.84087974406107,5.0713978271116,101944.27998453,0.0,1.0
1995-04-18,5.25,5.5,5.25,5.5,38800,4.84087974406107,5.0713978271116,4.84087974406107,5.0713978271116,42079.1283340399,0.0,1.0
1995-04-19,5.125,5.25,5.125,5.25,41900,4.72562070253581,4.84087974406107,4.72562070253581,4.84087974406107,45441.1205462956,0.0,1.0
1995-04-20,5.125,5.125,5.125,5.125,22700,4.72562070253581,4.72562070253581,4.72562070253581,4.72562070253581,24618.459102647,0.0,1.0
1995-04-21,5.0,5.25,5.0,5.25,36900,4.61036166101055,4.84087974406107,4.61036166101055,4.84087974406107,40018.5524620121,0.0,1.0
1995-04-24,5.25,5.375,5.125,5.125,89800,4.84087974406107,4.95613878558634,4.72562070253581,4.72562070253581,97389.3227937315,0.0,1.0
1995-04-25,5.25,5.375,5.125,5.375,41000,4.84087974406107,4.95613878558634,4.72562070253581,4.95613878558634,44465.0582911246,0.0,1.0
1995-04-26,5.125,5.25,5.0,5.25,52100,4.72562070253581,4.84087974406107,4.61036166101055,4.84087974406107,56503.1594382339,0.0,1.0
1995-04-27,5.125,5.125,4.875,5.125,60100,4.72562070253581,4.72562070253581,4.49510261948528,4.72562070253581,65179.2683730875,0.0,1.0
1995-04-28,5.125,5.125,4.875,5.125,89100,4.72562070253581,4.72562070253581,4.49510261948528,4.72562070253581,96630.1632619318,0.0,1.0
1995-05-01,5.25,5.25,5.0,5.125,30300,4.84087974406107,4.84087974406107,4.61036166101055,4.72562070253581,32860.762590758,0.0,1.0
1995-05-02,5.125,5.125,5.0,5.125,34800,4.72562070253581,4.72562070253581,4.61036166101055,4.72562070253581,37741.0738666131,0.0,1.0
1995-05-03,5.0,5.125,5.0,5.0,39000,4.61036166101055,4.72562070253581,4.61036166101055,4.61036166101055,42296.0310574112,0.0,1.0
1995-05-04,4.875,5.125,4.875,5.0,64800,4.49510261948528,4.72562070253581,4.49510261948528,4.61036166101055,70276.482372314,0.0,1.0
1995-05-05,5.0,5.0,4.625,4.875,76500,4.61036166101055,4.61036166101055,4.26458453643476,4.49510261948528,82965.2916895373,0.0,1.0
1995-05-08,4.75,4.875,4.75,4.875,16900,4.37984357796002,4.49510261948528,4.37984357796002,4.49510261948528,18328.2801248782,0.0,1.0
1995-05-09,4.875,4.875,4.75,4.875,35700,4.49510261948528,4.49510261948528,4.37984357796002,4.49510261948528,38717.1361217841,0.0,1.0
1995-05-10,4.875,5.0,4.875,4.875,66600,4.49510261948528,4.61036166101055,4.49510261948528,4.49510261948528,72228.6068826561,0.0,1.0
1995-05-11,5.0,5.0,4.875,5.0,37000,4.61036166101055,4.61036166101055,4.49510261948528,4.61036166101055,40127.0038236978,0.0,1.0
1995-05-12,4.875,4.875,4.75,4.875,70800,4.49510261948528,4.49510261948528,4.37984357796002,4.49510261948528,76783.5640734542,0.0,1.0
1995-05-15,5.0,5.125,5.0,5.0,40600,4.61036166101055,4.72562070253581,4.61036166101055,4.61036166101055,44031.2528443819,0.0,1.0
1995-05-16,5.375,5.375,5.0,5.125,94400,4.95613878558634,4.95613878558634,4.61036166101055,4.72562070253581,102378.085431272,0.0,1.0
1995-05-17,5.125,5.375,5.125,5.25,70600,4.72562070253581,4.95613878558634,4.72562070253581,4.84087974406107,76566.6613500829,0.0,1.0
1995-05-18,5.125,5.25,5.125,5.125,47200,4.72562070253581,4.84087974406107,4.72562070253581,4.72562070253581,51189.0427156361,0.0,1.0
1995-05-19,5.125,5.125,5.0,5.125,37800,4.72562070253581,4.72562070253581,4.61036166101055,4.72562070253581,40994.6147171832,0.0,1.0
1995-05-22,5.125,5.125,5.0,5.0,33400,4.72562070253581,4.72562070253581,4.61036166101055,4.61036166101055,36222.7548030137,0.0,1.0
1995-05-23,5.125,5.125,5.0,5.125,58400,4.72562070253581,4.72562070253581,4.61036166101055,4.72562070253581,63335.5952244311,0.0,1.0
1995-05-24,5.25,5.25,5.0,5.0,57700,4.84087974406107,4.84087974406107,4.61036166101055,4.61036166101055,62576.4356926315,0.0,1.0
1995-05-25,5.25,5.25,5.0,5.125,21900,4.84087974406107,4.84087974406107,4.61036166101055,4.72562070253581,23750.8482091617,0.0,1.0
1995-05-26,5.125,5.25,5.0,5.125,74700,4.72562070253581,4.84087974406107,4.61036166101055,4.72562070253581,81013.1671791953,0.0,1.0
1995-05-30,5.25,5.375,5.25,5.25,59300,4.84087974406107,4.95613878558634,4.84087974406107,4.84087974406107,64311.6574796022,0.0,1.0
1995-05-31,5.5,5.5,5.25,5.25,123500,5.0713978271116,5.0713978271116,4.84087974406107,4.84087974406107,133937.431681802,0.0,1.0
1995-06-01,5.5,5.625,5.5,5.5,84600,5.0713978271116,5.18665686863686,5.0713978271116,5.0713978271116,91749.8519860767,0.0,1.0
1995-06-02,5.875,5.875,5.5,5.625,180000,5.41717495168739,5.41717495168739,5.0713978271116,5.18665686863686,195212.451034206,0.0,1.0
1995-06-05,6.375,6.625,5.875,5.875,779300,5.87821111778845,6.10872920083897,5.41717495168739,5.41717495168739,845161.461616424,0.0,1.0
1995-06-06,6.25,6.625,6.0,6.625,290400,5.76295207626318,6.10872920083897,5.53243399321266,6.10872920083897,314942.754335185,0.0,1.0
1995-06-07,6.375,6.5,6.25,6.5,59200,5.87821111778845,5.99347015931371,5.76295207626318,5.99347015931371,64203.2061179165,0.0,1.0
1995-06-08,6.5,6.625,6.25,6.375,169600,5.99347015931371,6.10872920083897,5.76295207626318,5.87821111778845,183933.509418896,0.0,1.0
1995-06-09,6.75,6.75,6.5,6.625,292400,6.22398824236424,6.22398824236424,5.99347015931371,6.10872920083897,317111.781568898,0.0,1.0
1995-06-12,6.625,6.75,6.5,6.75,198800,6.10872920083897,6.22398824236424,5.99347015931371,6.22398824236424,215601.307031112,0.0,1.0
1995-06-13,6.75,6.875,6.5,6.75,68200,6.22398824236424,6.3392472838895,5.99347015931371,6.22398824236424,73963.8286696268,0.0,1.0
1995-06-14,6.625,6.75,6.625,6.75,22600,6.10872920083897,6.22398824236424,6.10872920083897,6.22398824236424,24510.0077409614,0.0,1.0
1995-06-15,6.5,6.625,6.5,6.625,22400,5.99347015931371,6.10872920083897,5.99347015931371,6.10872920083897,24293.10501759,0.0,1.0
1995-06-16,6.375,6.5,6.125,6.5,168200,5.87821111778845,5.99347015931371,5.64769303473792,5.99347015931371,182415.190355296,0.0,1.0
1995-06-19,6.375,6.5,6.25,6.375,104400,5.87821111778845,5.99347015931371,5.76295207626318,5.87821111778845,113223.221599839,0.0,1.0
1995-06-20,6.375,6.5,6.375,6.5,57100,5.87821111778845,5.99347015931371,5.87821111778845,5.99347015931371,61925.7275225174,0.0,1.0
1995-06-21,6.625,6.875,6.5,6.5,83800,6.10872920083897,6.3392472838895,5.99347015931371,5.99347015931371,90882.2410925913,0.0,1.0
1995-06-22,6.75,6.75,6.625,6.625,64500,6.22398824236424,6.22398824236424,6.10872920083897,6.10872920083897,69951.128287257,0.0,1.0
1995-06-23,6.875,6.875,6.625,6.625,108300,6.3392472838895,6.3392472838895,6.10872920083897,6.10872920083897,117452.82470558,0.0,1.0
1995-06-26,6.875,6.875,6.75,6.875,86600,6.3392472838895,6.3392472838895,6.22398824236424,6.3392472838895,93918.87921979,0.0,1.0
1995-06-27,6.625,6.75,6.625,6.75,22100,6.10872920083897,6.22398824236424,6.10872920083897,6.22398824236424,23967.750932533,0.0,1.0
1995-06-28,6.75,6.875,6.625,6.625,96000,6.22398824236424,6.3392472838895,6.10872920083897,6.10872920083897,104113.307218243,0.0,1.0
1995-06-29,6.875,7.0,6.875,7.0,81100,6.3392472838895,6.45450632541476,6.3392472838895,6.45450632541476,87954.0543270782,0.0,1.0
1995-06-30,7.25,7.25,6.875,7.0,105300,6.68502440846529,6.68502440846529,6.3392472838895,6.45450632541476,114199.28385501,0.0,1.0
1995-07-03,7.375,7.5,7.25,7.375,69400,6.80028344999056,6.91554249151582,6.68502440846529,6.80028344999056,75265.2450098548,0.0,1.0
1995-07-05,7.625,7.75,7.375,7.375,171400,7.03080153304108,7.14606057456635,6.80028344999056,6.80028344999056,185885.633929238,0.0,1.0
1995-07-06,7.5,7.625,7.375,7.625,108800,6.91554249151582,7.03080153304108,6.80028344999056,7.03080153304108,117995.081514009,0.0,1.0
1995-07-07,7.625,7.625,7.25,7.5,100500,7.03080153304108,7.03080153304108,6.68502440846529,6.91554249151582,108993.618494098,0.0,1.0
1995-07-10,7.625,7.625,7.375,7.5,131400,7.03080153304108,7.03080153304108,6.80028344999056,6.91554249151582,142505.08925497,0.0,1.0
1995-07-11,7.875,7.875,7.5,7.625,200700,7.26131961609161,7.26131961609161,6.91554249151582,7.03080153304108,217661.882903139,0.0,1.0
1995-07-12,8.0,8.625,7.875,8.0,438600,7.37657865761687,7.95287386524319,7.26131961609161,7.37657865761687,475667.672353348,0.0,1.0
1995-07-13,8.5,8.625,8.0,8.125,349700,7.83761482371793,7.95287386524319,7.37657865761687,7.49183769914214,379254.411814787,0.0,1.0
1995-07-14,9.125,9.125,8.625,8.625,202100,8.41391003134425,8.41391003134425,7.95287386524319,7.95287386524319,219180.201966739,0.0,1.0
1995-07-17,9.25,10.0,9.25,9.875,323100,8.52916907286951,9.22072332202109,8.52916907286951,9.10546428049583,350406.349606399,0.0,1.0
1995-07-18,9.375,9.375,9.125,9.375,114700,8.64442811439477,8.64442811439477,8.41391003134425,8.64442811439477,124393.711853463,0.0,1.0
1995-07-19,8.875,9.25,8.75,9.0,194000,8.18339194829372,8.52916907286951,8.06813290676846,8.29865098981898,210395.641670199,0.0,1.0
1995-07-20,9.25,9.25,8.875,8.875,95400,8.52916907286951,8.52916907286951,8.18339194829372,8.18339194829372,103462.599048129,0.0,1.0
1995-07-21,9.25,9.375,9.125,9.125,50100,8.52916907286951,8.64442811439477,8.41391003134425,8.41391003134425,54334.1322045205,0.0,1.0
1995-07-24,9.375,9.375,9.25,9.25,25400,8.64442811439477,8.64442811439477,8.52916907286951,8.52916907286951,27546.6458681601,0.0,1.0
1995-07-25,9.375,9.375,9.125,9.375,87200,8.64442811439477,8.64442811439477,8.41391003134425,8.64442811439477,94569.5873899041,0.0,1.0
1995-07-26,9.25,9.375,9.25,9.25,65600,8.52916907286951,8.64442811439477,8.52916907286951,8.52916907286951,71144.0932657994,0.0,1.0
1995-07-27,10.13,10.25,9.25,9.25,355500,9.34059272520737,9.45124140507162,8.52916907286951,8.52916907286951,385544.590792556,0.0,1.0
1995-07-28,10.25,10.38,9.875,10.0,137600,9.45124140507162,9.57111080825789,9.10546428049583,9.22072332202109,149229.073679482,0.0,1.0
1995-07-31,10.0,10.25,9.875,10.25,87500,9.22072332202109,9.45124140507162,9.10546428049583,9.45124140507162,94894.9414749611,0.0,1.0
1995-08-01,9.625,10.0,9.375,10.0,53900,8.8749461974453,9.22072332202109,8.64442811439477,9.22072332202109,58455.283948576,0.0,1.0
1995-08-02,9.875,9.875,9.75,9.75,11100,9.10546428049583,9.10546428049583,8.99020523897056,8.99020523897056,12038.1011471093,0.0,1.0
1995-08-03,9.75,9.75,9.625,9.75,17300,8.99020523897056,8.99020523897056,8.8749461974453,8.99020523897056,18762.0855716209,0.0,1.0
1995-08-04,9.875,9.875,9.625,9.75,33900,9.10546428049583,9.10546428049583,8.8749461974453,8.99020523897056,36765.011611442,0.0,1.0
1995-08-07,9.625,9.875,9.5,9.75,27900,8.8749461974453,9.10546428049583,8.75968715592004,8.99020523897056,30257.9299103019,0.0,1.0
1995-08-08,9.5,9.75,9.5,9.75,13800,8.75968715592004,8.99020523897056,8.75968715592004,8.99020523897056,14966.2879126224,0.0,1.0
1995-08-09,9.5,9.625,9.5,9.5,9900,8.75968715592004,8.8749461974453,8.75968715592004,8.75968715592004,10736.6848068813,0.0,1.0
1995-08-10,10.0,10.25,9.5,9.5,105300,9.22072332202109,9.45124140507162,8.75968715592004,8.75968715592004,114199.28385501,0.0,1.0
1995-08-11,10.13,10.13,10.0,10.13,20100,9.34059272520737,9.34059272520737,9.22072332202109,9.34059272520737,21798.7236988196,0.0,1.0
1995-08-14,10.75,10.75,10.13,10.25,113200,9.91227757117267,9.91227757117267,9.34059272520737,9.45124140507162,122766.941428178,0.0,1.0
1995-08-15,10.75,10.88,10.63,10.63,107800,9.91227757117267,10.0321469743589,9.80162889130842,9.80162889130842,116910.567897152,0.0,1.0
1995-08-16,11.13,11.25,10.63,10.75,63100,10.2626650574095,10.3733137372737,9.80162889130842,9.91227757117267,68432.8092236575,0.0,1.0
1995-08-17,11.25,11.25,11.13,11.25,78300,10.3733137372737,10.3733137372737,10.2626650574095,10.3733137372737,84917.4161998797,0.0,1.0
1995-08-18,11.25,11.25,11.13,11.25,26000,10.3733137372737,10.3733137372737,10.2626650574095,10.3733137372737,28197.3540382742,0.0,1.0
1995-08-21,11.5,11.5,11.13,11.13,67500,10.6038318203243,10.6038318203243,10.2626650574095,10.2626650574095,73204.6691378268,0.0,1.0
1995-08-22,11.88,12.25,11.5,11.5,121100,10.9542193065611,11.2953860694758,10.6038318203243,10.6038318203243,131334.599001346,0.0,1.0
1995-08-23,11.75,12.13,11.25,12.0,60000,10.8343499033748,11.1847373896116,10.3733137372737,11.0648679864253,65070.8170114018,0.0,1.0
1995-08-24,11.38,11.75,10.75,11.75,68900,10.49318314046,10.8343499033748,9.91227757117267,10.8343499033748,74722.9882014265,0.0,1.0
1995-08-25,11.0,11.25,10.88,11.25,48300,10.1427956542232,10.3733137372737,10.0321469743589,10.3733137372737,52382.0076941785,0.0,1.0
1995-08-28,11.13,11.25,10.88,10.88,27600,10.2626650574095,10.3733137372737,10.0321469743589,10.0321469743589,29932.5758252448,0.0,1.0
1995-08-29,11.0,11.0,10.88,11.0,42400,10.1427956542232,10.1427956542232,10.0321469743589,10.1427956542232,45983.377354724,0.0,1.0
1995-08-30,11.13,11.13,10.75,10.88,42100,10.2626650574095,10.2626650574095,9.91227757117267,10.0321469743589,45658.0232696669,0.0,1.0
1995-08-31,11.0,11.25,11.0,11.0,39300,10.1427956542232,10.3733137372737,10.1427956542232,10.1427956542232,42621.3851424682,0.0,1.0
1995-09-01,11.63,11.75,10.75,10.88,61900,10.7237012235105,10.8343499033748,9.91227757117267,10.0321469743589,67131.3928834298,0.0,1.0
1995-09-05,11.25,11.75,11.13,11.75,36800,10.3733137372737,10.8343499033748,10.2626650574095,10.8343499033748,39910.1011003266,0.0,1.0
1995-09-06,11.13,11.38,10.88,11.38,25300,10.2626650574095,10.49318314046,10.0321469743589,10.49318314046,27438.1945064744,0.0,1.0
1995-09-07,11.38,11.38,10.88,11.0,19500,10.49318314046,10.49318314046,10.0321469743589,10.1427956542232,21148.0155287056,0.0,1.0
1995-09-08,11.38,11.38,11.25,11.25,21500,10.49318314046,10.49318314046,10.3733137372737,10.3733137372737,23317.042762419,0.0,1.0
1995-09-11,11.38,11.5,11.13,11.38,38200,10.49318314046,10.6038318203243,10.2626650574095,10.49318314046,41428.4201639259,0.0,1.0
1995-09-12,11.13,11.25,11.13,11.25,43000,10.2626650574095,10.3733137372737,10.2626650574095,10.3733137372737,46634.0855248379,0.0,1.0
1995-09-13,11.13,11.38,11.0,11.13,22500,10.2626650574095,10.49318314046,10.1427956542232,10.2626650574095,24401.5563792756,0.0,1.0
1995-09-14,10.88,11.13,10.75,11.13,57400,10.0321469743589,10.2626650574095,9.91227757117267,10.2626650574095,62251.0816075748,0.0,1.0
1995-09-15,10.88,11.0,10.88,11.0,31600,10.0321469743589,10.1427956542232,10.0321469743589,10.1427956542232,34270.6302926718,0.0,1.0
1995-09-18,10.63,10.88,10.63,10.75,29700,9.80162889130842,10.0321469743589,9.80162889130842,9.91227757117267,32210.0544206439,0.0,1.0
1995-09-19,10.38,10.63,10.38,10.63,45200,9.57111080825789,9.80162889130842,9.57111080825789,9.80162889130842,49020.0154819228,0.0,1.0
1995-09-20,10.38,10.5,10.0,10.38,43000,9.57111080825789,9.68175948812215,9.22072332202109,9.57111080825789,46634.085524838,0.0,1.0
1995-09-21,10.0,10.25,9.75,10.25,69800,9.22072332202109,9.45124140507162,8.99020523897056,9.45124140507162,75699.0504565975,0.0,1.0
1995-09-22,10.0,10.0,9.75,9.875,164600,9.22072332202109,9.22072332202109,8.99020523897056,9.10546428049583,178510.941334612,0.0,1.0
1995-09-25,9.75,10.0,9.5,10.0,70700,8.99020523897056,9.22072332202109,8.75968715592004,9.22072332202109,76675.1127117686,0.0,1.0
1995-09-26,9.25,9.875,9.125,9.625,378400,8.52916907286951,9.10546428049583,8.41391003134425,8.8749461974453,410379.952618574,0.0,1.0
1995-09-27,9.625,9.625,8.375,9.0,249500,8.8749461974453,8.8749461974453,7.72235578219266,8.29865098981898,270586.147405746,0.0,1.0
1995-09-28,10.38,10.88,9.75,9.875,152400,9.57111080825789,10.0321469743589,8.99020523897056,9.10546428049583,165279.875208961,0.0,1.0
1995-09-29,10.63,10.63,10.25,10.63,26900,9.80162889130842,9.80162889130842,9.45124140507162,9.80162889130842,29173.4162934452,0.0,1.0
1995-10-02,10.25,10.75,10.13,10.63,66400,9.45124140507162,9.91227757117267,9.34059272520737,9.80162889130842,72011.7041592847,0.0,1.0
1995-10-03,10.13,10.38,9.625,10.38,53200,9.34059272520737,9.57111080825789,8.8749461974453,9.57111080825789,57696.1244167763,0.0,1.0
1995-10-04,10.0,10.0,9.75,10.0,18800,9.22072332202109,9.22072332202109,8.99020523897056,9.22072332202109,20388.8559969059,0.0,1.0
1995-10-05,9.75,10.13,9.75,10.0,10200,8.99020523897056,9.34059272520737,8.99020523897056,9.22072332202109,11062.0388919383,0.0,1.0
1995-10-06,10.0,10.0,9.75,9.75,29300,9.22072332202109,9.22072332202109,8.99020523897056,8.99020523897056,31776.2489739013,0.0,1.0
1995-10-09,9.25,10.0,9.25,10.0,113100,8.52916907286951,9.22072332202109,8.52916907286951,9.22072332202109,122658.490066492,0.0,1.0
1995-10-10,9.125,9.375,8.75,8.75,77200,8.41391003134425,8.64442811439477,8.06813290676846,8.06813290676846,83724.451221337,0.0,1.0
1995-10-11,9.375,9.625,9.25,9.375,89500,8.64442811439477,8.8749461974453,8.52916907286951,8.64442811439477,97063.9687086745,0.0,1.0
1995-10-12,9.25,9.625,9.125,9.5,29400,8.52916907286951,8.8749461974453,8.41391003134425,8.75968715592004,31884.7003355869,0.0,1.0
1995-10-13,9.25,9.25,8.875,9.25,11000,8.52916907286951,8.52916907286951,8.18339194829372,8.52916907286951,11929.6497854237,0.0,1.0
1995-10-16,9.25,9.5,9.25,9.25,13900,8.52916907286951,8.75968715592004,8.52916907286951,8.52916907286951,15074.7392743081,0.0,1.0
1995-10-17,9.125,9.375,9.125,9.375,8400,8.41391003134425,8.64442811439477,8.41391003134425,8.64442811439477,9109.91438159626,0.0,1.0
1995-10-18,9.0,9.125,9.0,9.0,7400,8.29865098981898,8.41391003134425,8.29865098981898,8.29865098981898,8025.40076473957,0.0,1.0
1995-10-19,8.875,9.125,8.875,9.0,21900,8.18339194829372,8.41391003134425,8.18339194829372,8.29865098981898,23750.8482091617,0.0,1.0
1995-10-20,9.0,9.0,8.875,9.0,22400,8.29865098981898,8.29865098981898,8.18339194829372,8.29865098981898,24293.10501759,0.0,1.0
1995-10-23,8.75,9.0,8.625,9.0,21100,8.06813290676846,8.29865098981898,7.95287386524319,8.29865098981898,22883.2373156763,0.0,1.0
1995-10-24,9.25,9.25,8.75,8.75,53500,8.52916907286951,8.52916907286951,8.06813290676846,8.06813290676846,58021.4785018333,0.0,1.0
1995-10-25,9.0,9.125,8.875,9.125,19500,8.29865098981898,8.41391003134425,8.18339194829372,8.41391003134425,21148.0155287056,0.0,1.0
1995-10-26,8.75,8.875,8.25,8.875,72700,8.06813290676846,8.18339194829372,7.6070967406674,8.18339194829372,78844.1399454819,0.0,1.0
1995-10-27,8.75,9.25,8.75,8.875,39400,8.06813290676846,8.52916907286951,8.06813290676846,8.18339194829372,42729.8365041539,0.0,1.0
1995-10-30,8.625,8.875,8.5,8.75,28400,7.95287386524319,8.18339194829372,7.83761482371793,8.06813290676846,30800.1867187302,0.0,1.0
1995-10-31,8.375,8.75,8.25,8.75,35600,7.72235578219266,8.06813290676846,7.6070967406674,8.06813290676846,38608.6847600985,0.0,1.0
1995-11-01,8.5,8.625,8.5,8.5,59500,7.83761482371793,7.95287386524319,7.83761482371793,7.83761482371793,64528.5602029735,0.0,1.0
1995-11-02,8.625,8.75,8.5,8.5,23200,7.95287386524319,8.06813290676846,7.83761482371793,7.83761482371793,25160.7159110754,0.0,1.0
1995-11-03,8.75,9.0,8.75,8.875,15700,8.06813290676846,8.29865098981898,8.06813290676846,8.18339194829372,17026.8637846501,0.0,1.0
1995-11-06,8.75,8.75,8.625,8.75,9000,8.06813290676846,8.06813290676846,7.95287386524319,8.06813290676846,9760.62255171027,0.0,1.0
1995-11-07,8.625,8.875,8.625,8.875,4000,7.95287386524319,8.18339194829372,7.95287386524319,8.18339194829372,4338.05446742679,0.0,1.0
1995-11-08,8.75,8.75,8.5,8.75,6100,8.06813290676846,8.06813290676846,7.83761482371793,8.06813290676846,6615.53306282585,0.0,1.0
1995-11-09,8.375,8.75,8.25,8.75,15400,7.72235578219266,8.06813290676846,7.6070967406674,8.06813290676846,16701.5096995932,0.0,1.0
1995-11-10,8.5,8.5,8.25,8.25,26500,7.83761482371793,7.83761482371793,7.6070967406674,7.6070967406674,28739.6108467025,0.0,1.0
1995-11-13,8.375,8.5,8.375,8.5,9800,7.72235578219266,7.83761482371793,7.72235578219266,7.83761482371793,10628.2334451956,0.0,1.0
1995-11-14,8.5,8.5,8.25,8.375,9700,7.83761482371793,7.83761482371793,7.6070967406674,7.72235578219266,10519.78208351,0.0,1.0
1995-11-15,8.625,8.75,8.5,8.5,31100,7.95287386524319,8.06813290676846,7.83761482371793,7.83761482371793,33728.3734842433,0.0,1.0
1995-11-16,9.625,9.625,8.625,8.625,179400,8.8749461974453,8.8749461974453,7.95287386524319,7.95287386524319,194561.742864092,0.0,1.0
1995-11-17,9.375,9.625,9.375,9.625,36100,8.64442811439477,8.8749461974453,8.64442811439477,8.8749461974453,39150.9415685268,0.0,1.0
1995-11-20,9.5,9.5,9.375,9.5,22000,8.75968715592004,8.75968715592004,8.64442811439477,8.75968715592004,23859.2995708473,0.0,1.0
1995-11-21,9.375,9.5,9.375,9.375,9100,8.64442811439477,8.75968715592004,8.64442811439477,8.64442811439477,9869.07391339595,0.0,1.0
1995-11-22,9.125,9.375,9.125,9.375,34200,8.41391003134425,8.64442811439477,8.41391003134425,8.64442811439477,37090.3656964991,0.0,1.0
1995-11-24,9.25,9.25,9.0,9.0,7700,8.52916907286951,8.52916907286951,8.29865098981898,8.29865098981898,8350.75484979657,0.0,1.0
1995-11-27,9.375,9.5,9.375,9.375,18900,8.64442811439477,8.75968715592004,8.64442811439477,8.64442811439477,20497.3073585916,0.0,1.0
1995-11-28,9.375,9.5,9.375,9.375,2200,8.64442811439477,8.75968715592004,8.64442811439477,8.64442811439477,2385.92995708474,0.0,1.0
1995-11-29,9.5,9.5,9.5,9.5,27400,8.75968715592004,8.75968715592004,8.75968715592004,8.75968715592004,29715.6731018735,0.0,1.0
1995-11-30,9.5,9.5,9.375,9.375,41300,8.75968715592004,8.75968715592004,8.64442811439477,8.64442811439477,44790.4123761816,0.0,1.0
1995-12-01,9.5,9.5,9.375,9.375,9900,8.75968715592004,8.75968715592004,8.64442811439477,8.64442811439477,10736.6848068813,0.0,1.0
1995-12-04,9.5,9.625,9.375,9.375,12100,8.75968715592004,8.8749461974453,8.64442811439477,8.64442811439477,13122.614763966,0.0,1.0
1995-12-05,9.875,9.875,9.5,9.5,25100,9.10546428049583,9.10546428049583,8.75968715592004,8.75968715592004,27221.2917831031,0.0,1.0
1995-12-06,10.13,10.13,9.75,9.875,108900,9.34059272520737,9.34059272520737,8.99020523897056,9.10546428049583,118103.532875694,0.0,1.0
1995-12-07,10.25,10.25,10.0,10.13,53400,9.45124140507162,9.45124140507162,9.22072332202109,9.34059272520737,57913.0271401476,0.0,1.0
1995-12-08,10.0,10.13,10.0,10.13,26500,9.22072332202109,9.34059272520737,9.22072332202109,9.34059272520737,28739.6108467025,0.0,1.0
1995-12-11,9.875,10.0,9.875,10.0,46700,9.10546428049583,9.22072332202109,9.10546428049583,9.22072332202109,50646.7859072078,0.0,1.0
1995-12-12,10.5,10.5,10.0,10.0,65900,9.68175948812215,9.68175948812215,9.22072332202109,9.22072332202109,71469.4473508564,0.0,1.0
1995-12-13,10.38,10.5,10.38,10.38,60200,9.57111080825789,9.68175948812215,9.57111080825789,9.57111080825789,65287.7197347732,0.0,1.0
1995-12-14,10.75,10.75,10.5,10.5,35400,9.91227757117267,9.91227757117267,9.68175948812215,9.68175948812215,38391.7820367271,0.0,1.0
1995-12-15,10.88,11.0,10.63,10.75,65800,10.0321469743589,10.1427956542232,9.80162889130842,9.91227757117267,71360.9959891711,0.0,1.0
1995-12-18,10.63,11.0,10.5,11.0,51900,9.80162889130842,10.1427956542232,9.68175948812215,10.1427956542232,56286.2567148626,0.0,1.0
1995-12-19,10.75,10.75,10.38,10.38,61500,9.91227757117267,9.91227757117267,9.57111080825789,9.57111080825789,66697.5874366869,0.0,1.0
1995-12-20,11.0,11.13,10.63,10.75,52800,10.1427956542232,10.2626650574095,9.80162889130842,9.91227757117267,57262.3189700337,0.0,1.0
1995-12-21,11.0,11.13,11.0,11.13,29400,10.1427956542232,10.2626650574095,10.1427956542232,10.2626650574095,31884.7003355869,0.0,1.0
1995-12-22,11.25,11.25,11.0,11.0,13200,10.3733137372737,10.3733137372737,10.1427956542232,10.1427956542232,14315.5797425085,0.0,1.0
1995-12-26,11.0,11.13,10.75,11.0,15200,10.1427956542232,10.2626650574095,9.91227757117267,10.1427956542232,16484.6069762218,0.0,1.0
1995-12-27,10.88,11.13,10.88,11.13,5900,10.0321469743589,10.2626650574095,10.0321469743589,10.2626650574095,6398.63033945455,0.0,1.0
1995-12-28,11.0,11.0,10.88,10.88,22100,10.1427956542232,10.1427956542232,10.0321469743589,10.0321469743589,23967.750932533,0.0,1.0
1995-12-29,11.25,11.25,10.75,10.88,54100,10.3733137372737,10.3733137372737,9.91227757117267,10.0321469743589,58672.1866719475,0.0,1.0
1996-01-02,10.88,11.12,10.88,11.0,40000,10.0321469743589,10.2534443340875,10.0321469743589,10.1427956542232,43380.5446742681,0.0,1.0
1996-01-03,11.0,11.0,10.88,10.88,26400,10.1427956542232,10.1427956542232,10.0321469743589,10.0321469743589,28631.1594850168,0.0,1.0
1996-01-04,10.875,11.125,10.875,11.0,20900,10.0275366126979,10.2580546957485,10.0275366126979,10.1427956542232,22666.3345923051,0.0,1.0
1996-01-05,11.0,11.0,10.875,10.875,42400,10.1427956542232,10.1427956542232,10.0275366126979,10.0275366126979,45983.377354724,0.0,1.0
1996-01-08,10.75,10.88,10.75,10.75,3700,9.91227757117267,10.0321469743589,9.91227757117267,9.91227757117267,4012.70038236978,0.0,1.0
1996-01-09,10.62,10.88,10.62,10.75,12900,9.7924081679864,10.0321469743589,9.7924081679864,9.91227757117267,13990.2256574514,0.0,1.0
1996-01-10,10.75,10.875,10.75,10.75,52200,9.91227757117267,10.0275366126979,9.91227757117267,9.91227757117267,56611.6107999196,0.0,1.0
1996-01-11,10.625,10.875,10.625,10.75,12800,9.79701852964741,10.0275366126979,9.79701852964741,9.91227757117267,13881.7742957657,0.0,1.0
1996-01-12,10.875,10.875,10.5,10.5,15400,10.0275366126979,10.0275366126979,9.68175948812215,9.68175948812215,16701.5096995932,0.0,1.0
1996-01-15,10.75,10.88,10.75,10.88,19400,9.91227757117267,10.0321469743589,9.91227757117267,10.0321469743589,21039.5641670199,0.0,1.0
1996-01-16,10.62,10.75,10.62,10.75,13000,9.7924081679864,9.91227757117267,9.7924081679864,9.91227757117267,14098.6770191371,0.0,1.0
1996-01-17,10.75,10.875,10.75,10.875,36000,9.91227757117267,10.0275366126979,9.91227757117267,10.0275366126979,39042.4902068411,0.0,1.0
1996-01-18,10.625,10.75,10.625,10.75,11800,9.79701852964741,9.91227757117267,9.79701852964741,9.91227757117267,12797.260678909,0.0,1.0
1996-01-19,10.875,11.125,10.875,10.875,59600,10.0275366126979,10.2580546957485,10.0275366126979,10.0275366126979,64637.0115646594,0.0,1.0
1996-01-22,11.25,11.25,10.88,11.25,20800,10.3733137372737,10.3733137372737,10.0321469743589,10.3733137372737,22557.8832306194,0.0,1.0
1996-01-23,11.38,11.75,11.25,11.25,115600,10.49318314046,10.8343499033748,10.3733137372737,10.3733137372737,125369.774108634,0.0,1.0
1996-01-24,11.25,11.25,10.875,11.25,28000,10.3733137372737,10.3733137372737,10.0275366126979,10.3733137372737,30366.3812719876,0.0,1.0
1996-01-25,11.375,11.75,11.25,11.25,82600,10.488572778799,10.8343499033748,10.3733137372737,10.3733137372737,89580.8247523632,0.0,1.0
1996-01-26,11.25,11.375,11.125,11.375,37200,10.3733137372737,10.488572778799,10.2580546957485,10.488572778799,40343.9065470693,0.0,1.0
1996-01-29,11.0,11.12,10.75,10.75,44500,10.1427956542232,10.2534443340875,9.91227757117267,9.91227757117267,48260.8559501231,0.0,1.0
1996-01-30,11.25,11.5,11.0,11.0,105500,10.3733137372737,10.6038318203243,10.1427956542232,10.1427956542232,114416.186578382,0.0,1.0
1996-01-31,11.0,11.125,10.75,10.75,62000,10.1427956542232,10.2580546957485,9.91227757117267,9.91227757117267,67239.8442451153,0.0,1.0
1996-02-01,11.25,11.5,11.0,11.0,31900,10.3733137372737,10.6038318203243,10.1427956542232,10.1427956542232,34595.9843777288,0.0,1.0
1996-02-02,11.0,11.375,11.0,11.375,19300,10.1427956542232,10.488572778799,10.1427956542232,10.488572778799,20931.1128053343,0.0,1.0
1996-02-05,11.625,11.625,11.0,11.125,47000,10.7190908618495,10.7190908618495,10.1427956542232,10.2580546957485,50972.1399922649,0.0,1.0
1996-02-06,11.25,11.625,11.25,11.5,22100,10.3733137372737,10.7190908618495,10.3733137372737,10.6038318203243,23967.7509325331,0.0,1.0
1996-02-07,12.0,12.0,11.25,11.25,75600,11.0648679864253,11.0648679864253,10.3733137372737,10.3733137372737,81989.2294343664,0.0,1.0
1996-02-08,11.875,11.875,11.75,11.75,32700,10.9496089449,10.9496089449,10.8343499033748,10.8343499033748,35463.5952712142,0.0,1.0
1996-02-09,11.875,12.125,11.875,12.0,69300,10.9496089449,11.1801270279506,10.9496089449,11.0648679864253,75156.7936481695,0.0,1.0
1996-02-12,12.0,12.0,11.625,11.75,45900,11.0648679864253,11.0648679864253,10.7190908618495,10.8343499033748,49779.1750137225,0.0,1.0
1996-02-13,12.125,12.125,11.75,11.875,64200,11.1801270279506,11.1801270279506,10.8343499033748,10.9496089449,69625.7742021998,0.0,1.0
1996-02-14,13.125,13.25,12.0,12.0,86300,12.1021993601527,12.2174584016779,11.0648679864253,11.0648679864253,93593.5251347329,0.0,1.0
1996-02-15,13.0,13.125,12.75,13.125,49700,11.9869403186274,12.1021993601527,11.7564222355769,12.1021993601527,53900.326757778,0.0,1.0
1996-02-16,12.875,13.0,12.75,12.875,8900,11.8716812771022,11.9869403186274,11.7564222355769,11.8716812771022,9652.17119002458,0.0,1.0
1996-02-20,12.875,12.875,12.625,12.625,18000,11.8716812771022,11.8716812771022,11.6411631940516,11.6411631940516,19521.2451034205,0.0,1.0
1996-02-21,12.5,12.75,12.375,12.75,25300,11.5259041525264,11.7564222355769,11.4106451110011,11.7564222355769,27438.1945064744,0.0,1.0
1996-02-22,12.5,12.5,12.0,12.375,52800,11.5259041525264,11.5259041525264,11.0648679864253,11.4106451110011,57262.3189700335,0.0,1.0
1996-02-23,12.625,12.625,12.5,12.5,19800,11.6411631940516,11.6411631940516,11.5259041525264,11.5259041525264,21473.3696137627,0.0,1.0
1996-02-26,12.625,12.75,12.625,12.625,13200,11.6411631940516,11.7564222355769,11.6411631940516,11.6411631940516,14315.5797425084,0.0,1.0
1996-02-27,12.625,12.75,12.625,12.625,26000,11.6411631940516,11.7564222355769,11.6411631940516,11.6411631940516,28197.3540382742,0.0,1.0
1996-02-28,12.75,12.875,12.625,12.625,76000,11.7564222355769,11.8716812771022,11.6411631940516,11.6411631940516,82423.034881109,0.0,1.0
1996-02-29,12.5,12.75,12.5,12.75,84700,11.5259041525264,11.7564222355769,11.5259041525264,11.7564222355769,91858.303347762,0.0,1.0
1996-03-01,12.5,12.62,12.5,12.62,18500,11.5259041525264,11.6365528323906,11.5259041525264,11.6365528323906,20063.5019118488,0.0,1.0
1996-03-04,12.25,12.38,12.25,12.38,14700,11.2953860694758,11.4152554726621,11.2953860694758,11.4152554726621,15942.3501677935,0.0,1.0
1996-03-05,12.5,12.5,12.25,12.25,13500,11.5259041525264,11.5259041525264,11.2953860694758,11.2953860694758,14640.9338275654,0.0,1.0
1996-03-06,12.25,12.375,12.25,12.375,18100,11.2953860694758,11.4106451110011,11.2953860694758,11.4106451110011,19629.6964651063,0.0,1.0
1996-03-07,12.5,12.5,12.25,12.375,20000,11.5259041525264,11.5259041525264,11.2953860694758,11.4106451110011,21690.2723371339,0.0,1.0
1996-03-08,12.625,12.625,12.375,12.375,142400,11.6411631940516,11.6411631940516,11.4106451110011,11.4106451110011,154434.739040394,0.0,1.0
1996-03-11,11.75,11.75,11.38,11.62,156400,10.8343499033748,10.8343499033748,10.49318314046,10.7144805001885,169617.929676387,0.0,1.0
1996-03-12,11.62,11.88,11.5,11.88,50000,10.7144805001885,10.9542193065611,10.6038318203243,10.9542193065611,54225.6808428349,0.0,1.0
1996-03-13,11.75,11.75,11.375,11.625,59900,10.8343499033748,10.8343499033748,10.488572778799,10.7190908618495,64962.3656497161,0.0,1.0
1996-03-14,11.625,11.875,11.5,11.875,39800,10.7190908618495,10.9496089449,10.6038318203243,10.9496089449,43163.6419508967,0.0,1.0
1996-03-15,11.75,11.875,11.625,11.625,3600,10.8343499033748,10.9496089449,10.7190908618495,10.7190908618495,3904.24902068411,0.0,1.0
1996-03-18,11.62,11.75,11.5,11.75,12200,10.7144805001885,10.8343499033748,10.6038318203243,10.8343499033748,13231.0661256517,0.0,1.0
1996-03-19,11.88,11.88,11.62,11.75,76900,10.9542193065611,10.9542193065611,10.7144805001885,10.8343499033748,83399.0971362797,0.0,1.0
1996-03-20,11.625,11.75,11.5,11.75,52000,10.7190908618495,10.8343499033748,10.6038318203243,10.8343499033748,56394.7080765484,0.0,1.0
1996-03-21,11.875,11.875,11.625,11.75,18700,10.9496089449,10.9496089449,10.7190908618495,10.8343499033748,20280.4046352203,0.0,1.0
1996-03-22,11.625,12.0,11.625,11.875,20600,10.7190908618495,11.0648679864253,10.7190908618495,10.9496089449,22340.980507248,0.0,1.0
1996-03-25,11.5,11.75,11.5,11.62,142300,10.6038318203243,10.8343499033748,10.6038318203243,10.7144805001885,154326.287678707,0.0,1.0
1996-03-26,11.5,11.75,11.5,11.5,127000,10.6038318203243,10.8343499033748,10.6038318203243,10.6038318203243,137733.2293408,0.0,1.0
1996-03-27,11.5,11.75,11.5,11.625,71500,10.6038318203243,10.8343499033748,10.6038318203243,10.7190908618495,77542.7236052536,0.0,1.0
1996-03-28,11.5,11.75,11.5,11.5,9600,10.6038318203243,10.8343499033748,10.6038318203243,10.6038318203243,10411.3307218243,0.0,1.0
1996-03-29,11.625,11.75,11.5,11.625,24300,10.7190908618495,10.8343499033748,10.6038318203243,10.7190908618495,26353.6808896178,0.0,1.0
1996-04-01,11.88,11.88,11.75,11.88,24800,10.9542193065611,10.9542193065611,10.8343499033748,10.9542193065611,26895.937698046,0.0,1.0
1996-04-02,11.875,11.875,11.75,11.875,17300,10.9496089449,10.9496089449,10.8343499033748,10.9496089449,18762.085571621,0.0,1.0
1996-04-03,12.0,12.0,11.75,11.75,3800,11.0648679864253,11.0648679864253,10.8343499033748,10.8343499033748,4121.15174405546,0.0,1.0
1996-04-04,11.875,12.0,11.875,12.0,11500,10.9496089449,11.0648679864253,10.9496089449,11.0648679864253,12471.9065938521,0.0,1.0
1996-04-08,11.88,11.88,11.5,11.62,21800,10.9542193065611,10.9542193065611,10.6038318203243,10.7144805001885,23642.3968474759,0.0,1.0
1996-04-09,11.875,11.875,11.5,11.625,25000,10.9496089449,10.9496089449,10.6038318203243,10.7190908618495,27112.8404214176,0.0,1.0
1996-04-10,12.5,12.5,11.875,11.875,102300,11.5259041525264,11.5259041525264,10.9496089449,10.9496089449,110945.74300444,0.0,1.0
1996-04-11,12.25,12.38,12.12,12.12,9700,11.2953860694758,11.4152554726621,11.1755166662896,11.1755166662896,10519.78208351,0.0,1.0
1996-04-12,12.25,12.375,12.125,12.125,60200,11.2953860694758,11.4106451110011,11.1801270279506,11.1801270279506,65287.7197347734,0.0,1.0
1996-04-15,12.5,12.75,12.5,12.75,31600,11.5259041525264,11.7564222355769,11.5259041525264,11.7564222355769,34270.6302926715,0.0,1.0
1996-04-16,12.5,12.75,12.5,12.75,39500,11.5259041525264,11.7564222355769,11.5259041525264,11.7564222355769,42838.2878658394,0.0,1.0
1996-04-17,12.625,12.75,12.25,12.625,38000,11.6411631940516,11.7564222355769,11.2953860694758,11.6411631940516,41211.5174405546,0.0,1.0
1996-04-18,13.125,13.25,12.5,12.625,15700,12.1021993601527,12.2174584016779,11.5259041525264,11.6411631940516,17026.8637846501,0.0,1.0
1996-04-19,12.375,12.875,12.375,12.875,22900,11.4106451110011,11.8716812771022,11.4106451110011,11.8716812771022,24835.3618260184,0.0,1.0
1996-04-22,12.5,12.62,12.38,12.38,9600,11.5259041525264,11.6365528323906,11.4152554726621,11.4152554726621,10411.3307218243,0.0,1.0
1996-04-23,12.5,12.625,12.375,12.5,26300,11.5259041525264,11.6411631940516,11.4106451110011,11.5259041525264,28522.7081233311,0.0,1.0
1996-04-24,12.75,12.75,12.375,12.375,33200,11.7564222355769,11.7564222355769,11.4106451110011,11.4106451110011,36005.8520796423,0.0,1.0
1996-04-25,12.75,12.875,12.75,12.75,17900,11.7564222355769,11.8716812771022,11.7564222355769,11.7564222355769,19412.7937417349,0.0,1.0
1996-04-26,12.625,12.875,12.25,12.75,34500,11.6411631940516,11.8716812771022,11.2953860694758,11.7564222355769,37415.7197815562,0.0,1.0
1996-04-29,12.75,13.12,12.75,13.0,15100,11.7564222355769,12.0975889984917,11.7564222355769,11.9869403186274,16376.1556145361,0.0,1.0
1996-04-30,12.75,13.125,12.75,13.0,18600,11.7564222355769,12.1021993601527,11.7564222355769,11.9869403186274,20171.9532735346,0.0,1.0
1996-05-01,12.625,12.875,12.625,12.875,22600,11.6411631940516,11.8716812771022,11.6411631940516,11.8716812771022,24510.0077409614,0.0,1.0
1996-05-02,12.25,12.5,12.12,12.38,27000,11.2953860694758,11.5259041525264,11.1755166662896,11.4152554726621,29281.8676551309,0.0,1.0
1996-05-03,12.5,12.625,12.25,12.625,10000,11.5259041525264,11.6411631940516,11.2953860694758,11.6411631940516,10845.1361685669,0.0,1.0
1996-05-06,12.25,12.38,12.12,12.38,7500,11.2953860694758,11.4152554726621,11.1755166662896,11.4152554726621,8133.85212642526,0.0,1.0
1996-05-07,12.25,12.38,12.25,12.25,6200,11.2953860694758,11.4152554726621,11.2953860694758,11.2953860694758,6723.98442451155,0.0,1.0
1996-05-08,12.25,12.375,12.125,12.375,18900,11.2953860694758,11.4106451110011,11.1801270279506,11.4106451110011,20497.3073585917,0.0,1.0
1996-05-09,12.25,12.375,12.25,12.25,28900,11.2953860694758,11.4106451110011,11.2953860694758,11.2953860694758,31342.4435271587,0.0,1.0
1996-05-10,12.25,12.25,12.125,12.25,60300,11.2953860694758,11.2953860694758,11.1801270279506,11.2953860694758,65396.1710964591,0.0,1.0
1996-05-13,13.0,13.0,12.5,12.5,154400,11.9869403186274,11.9869403186274,11.5259041525264,11.5259041525264,167448.902442674,0.0,1.0
1996-05-14,14.0,14.0,12.88,13.0,115200,12.9090126508295,12.9090126508295,11.8762916387632,11.9869403186274,124935.968661892,0.0,1.0
1996-05-15,13.0,13.0,12.5,12.5,193300,11.9869403186274,11.9869403186274,11.5259041525264,11.5259041525264,209636.4821384,0.0,1.0
1996-05-16,14.0,14.0,12.875,13.0,53900,12.9090126508295,12.9090126508295,11.8716812771022,11.9869403186274,58455.2839485761,0.0,1.0
1996-05-17,15.125,15.125,14.25,14.25,39800,13.9463440245569,13.9463440245569,13.1395307338801,13.1395307338801,43163.6419508966,0.0,1.0
1996-05-20,15.12,15.12,15.0,15.12,53200,13.9417336628959,13.9417336628959,13.8310849830316,13.9417336628959,57696.1244167763,0.0,1.0
1996-05-21,14.75,14.88,14.38,14.75,87700,13.6005668999811,13.7204363031674,13.2594001370663,13.6005668999811,95111.8441983325,0.0,1.0
1996-05-22,15.125,15.125,15.0,15.125,43500,13.9463440245569,13.9463440245569,13.8310849830316,13.9463440245569,47176.3423332664,0.0,1.0
1996-05-23,14.75,14.875,14.375,14.75,16200,13.6005668999811,13.7158259415064,13.2547897754053,13.6005668999811,17569.1205930785,0.0,1.0
1996-05-24,15.125,15.125,14.625,14.875,25800,13.9463440245569,13.9463440245569,13.4853078584558,13.7158259415064,27980.4513149028,0.0,1.0
1996-05-28,14.88,14.88,14.75,14.75,19200,13.7204363031674,13.7204363031674,13.6005668999811,13.6005668999811,20822.6614436486,0.0,1.0
1996-05-29,14.88,15.0,14.75,15.0,18000,13.7204363031674,13.8310849830316,13.6005668999811,13.8310849830316,19521.2451034205,0.0,1.0
1996-05-30,14.875,14.875,14.75,14.75,30500,13.7158259415064,13.7158259415064,13.6005668999811,13.6005668999811,33077.6653141292,0.0,1.0
1996-05-31,14.875,15.0,14.75,15.0,42700,13.7158259415064,13.8310849830316,13.6005668999811,13.8310849830316,46308.7314397809,0.0,1.0
1996-06-03,15.38,15.38,14.62,14.88,120600,14.1814724692684,14.1814724692684,13.4806974967948,13.7204363031674,130792.342192918,0.0,1.0
1996-06-04,15.375,15.375,14.625,14.875,219600,14.1768621076074,14.1768621076074,13.4853078584558,13.7158259415064,238159.190261731,0.0,1.0
1996-06-05,15.625,15.875,15.5,15.5,389800,14.407380190658,14.6378982737085,14.2921211491327,14.2921211491327,422743.407850739,0.0,1.0
1996-06-06,15.625,15.75,15.5,15.625,81500,14.407380190658,14.5226392321832,14.2921211491327,14.407380190658,88387.8597738206,0.0,1.0
1996-06-07,16.0,16.0,15.625,15.625,385700,14.7531573152337,14.7531573152337,14.407380190658,14.407380190658,418296.90202163,0.0,1.0
1996-06-10,15.62,15.62,15.5,15.5,29200,14.4027698289969,14.4027698289969,14.2921211491327,14.2921211491327,31667.7976122157,0.0,1.0
1996-06-11,15.62,15.62,15.5,15.62,61100,14.4027698289969,14.4027698289969,14.2921211491327,14.4027698289969,66263.7819899444,0.0,1.0
1996-06-12,15.625,15.625,15.5,15.625,38100,14.407380190658,14.407380190658,14.2921211491327,14.407380190658,41319.9688022401,0.0,1.0
1996-06-13,15.5,15.5,15.375,15.375,43100,14.2921211491327,14.2921211491327,14.1768621076074,14.1768621076074,46742.5368865236,0.0,1.0
1996-06-14,15.375,15.4375,15.25,15.25,43000,14.1768621076074,14.2344916283701,14.0616030660822,14.0616030660822,46634.0855248381,0.0,1.0
1996-06-17,15.0,15.38,14.88,15.38,184600,13.8310849830316,14.1814724692684,13.7204363031674,14.1814724692684,200201.213671747,0.0,1.0
1996-06-18,15.0,15.375,14.875,14.875,181900,13.8310849830316,14.1768621076074,13.7158259415064,13.7158259415064,197273.026906234,0.0,1.0
1996-06-19,15.0,15.125,15.0,15.125,356700,13.8310849830316,13.9463440245569,13.8310849830316,13.9463440245569,386846.007132785,0.0,1.0
1996-06-20,15.0,15.125,14.75,15.0,48300,13.8310849830316,13.9463440245569,13.6005668999811,13.8310849830316,52382.0076941786,0.0,1.0
1996-06-21,14.5,15.0,14.125,15.0,64100,13.3700488169306,13.8310849830316,13.0242716923548,13.8310849830316,69517.3228405142,0.0,1.0
1996-06-24,14.75,14.75,14.5,14.62,73700,13.6005668999811,13.6005668999811,13.3700488169306,13.4806974967948,79928.6535623387,0.0,1.0
1996-06-25,14.75,14.75,14.5,14.625,63100,13.6005668999811,13.6005668999811,13.3700488169306,13.4853078584558,68432.8092236577,0.0,1.0
1996-06-26,14.875,14.875,14.75,14.75,67900,13.7158259415064,13.7158259415064,13.6005668999811,13.6005668999811,73638.4745845696,0.0,1.0
1996-06-27,15.0,15.0,14.75,14.875,28900,13.8310849830316,13.8310849830316,13.6005668999811,13.7158259415064,31342.4435271586,0.0,1.0
1996-06-28,15.125,15.125,14.875,15.0,208400,13.9463440245569,13.9463440245569,13.7158259415064,13.8310849830316,226012.637752936,0.0,1.0
1996-07-01,14.75,15.12,14.62,15.12,39000,13.6005668999811,13.9417336628959,13.4806974967948,13.9417336628959,42296.0310574112,0.0,1.0
1996-07-02,15.0,15.0,14.75,14.75,58300,13.8310849830316,13.8310849830316,13.6005668999811,13.6005668999811,63227.1438627457,0.0,1.0
1996-07-03,15.0,15.0,14.75,14.88,20200,13.8310849830316,13.8310849830316,13.6005668999811,13.7204363031674,21907.1750605054,0.0,1.0
1996-07-05,15.0,15.0,14.75,14.875,2100,13.8310849830316,13.8310849830316,13.6005668999811,13.7158259415064,2277.47859539907,0.0,1.0
1996-07-08,14.75,14.88,14.62,14.88,17800,13.6005668999811,13.7204363031674,13.4806974967948,13.7204363031674,19304.3423800492,0.0,1.0
1996-07-09,14.88,14.88,14.75,14.88,64800,13.7204363031674,13.7204363031674,13.6005668999811,13.7204363031674,70276.4823723139,0.0,1.0
1996-07-10,14.75,14.875,14.625,14.875,107700,13.6005668999811,13.7158259415064,13.4853078584558,13.7158259415064,116802.116535466,0.0,1.0
1996-07-11,14.875,14.875,14.75,14.875,114300,13.7158259415064,13.7158259415064,13.6005668999811,13.7158259415064,123959.90640672,0.0,1.0
1996-07-12,14.875,15.125,14.75,14.75,120500,13.7158259415064,13.9463440245569,13.6005668999811,13.6005668999811,130683.890831232,0.0,1.0
1996-07-15,13.75,13.75,13.25,13.62,238600,12.678494567779,12.678494567779,12.2174584016779,12.5586251645927,258764.948982008,0.0,1.0
1996-07-16,13.5,13.62,13.12,13.62,154300,12.4479764847285,12.5586251645927,12.0975889984917,12.5586251645927,167340.451080988,0.0,1.0
1996-07-17,13.75,13.75,13.25,13.625,111300,12.678494567779,12.678494567779,12.2174584016779,12.5632355262537,120706.36555615,0.0,1.0
1996-07-18,13.5,13.75,13.125,13.75,279700,12.4479764847285,12.678494567779,12.1021993601527,12.678494567779,303338.458634818,0.0,1.0
1996-07-19,13.125,13.625,13.125,13.375,614100,12.1021993601527,12.5632355262537,12.1021993601527,12.3327174432032,665999.812111697,0.0,1.0
1996-07-22,13.62,13.88,13.38,13.38,183800,12.5586251645927,12.7983639709653,12.3373278048642,12.3373278048642,199333.602778261,0.0,1.0
1996-07-23,13.75,13.88,13.5,13.75,301600,12.678494567779,12.7983639709653,12.4479764847285,12.678494567779,327089.30684398,0.0,1.0
1996-07-24,13.625,13.875,13.375,13.375,215700,12.5632355262537,12.7937536093043,12.3327174432032,12.3327174432032,233929.58715599,0.0,1.0
1996-07-25,13.75,13.875,13.5,13.75,194800,12.678494567779,12.7937536093043,12.4479764847285,12.678494567779,211263.252563685,0.0,1.0
1996-07-26,13.625,13.75,13.5,13.5,336800,12.5632355262537,12.678494567779,12.4479764847285,12.4479764847285,365264.186157337,0.0,1.0
1996-07-29,15.0,15.0,14.38,14.75,169300,13.8310849830316,13.8310849830316,13.2594001370663,13.6005668999811,183608.155333839,0.0,1.0
1996-07-30,15.0,15.0,15.0,15.0,117400,13.8310849830316,13.8310849830316,13.8310849830316,13.8310849830316,127321.898618977,0.0,1.0
1996-07-31,15.0,15.0,14.375,14.75,97400,13.8310849830316,13.8310849830316,13.2547897754053,13.6005668999811,105631.626281843,0.0,1.0
1996-08-01,15.0,15.0,15.0,15.0,350200,13.8310849830316,13.8310849830316,13.8310849830316,13.8310849830316,379796.668623217,0.0,1.0
1996-08-02,16.75,17.0,16.38,16.38,449600,15.4447115643853,15.6752296474359,15.1035448014705,15.1035448014705,487597.322138772,0.0,1.0
1996-08-05,16.25,16.62,16.25,16.62,93600,14.9836753982843,15.3248421611991,14.9836753982843,15.3248421611991,101510.474537787,0.0,1.0
1996-08-06,16.12,16.38,16.12,16.38,85400,14.863805995098,15.1035448014705,14.863805995098,15.1035448014705,92617.462879562,0.0,1.0
1996-08-07,16.25,16.625,16.25,16.625,156500,14.9836753982843,15.3294525228601,14.9836753982843,15.3294525228601,169726.381038073,0.0,1.0
1996-08-08,16.125,16.375,16.125,16.375,27000,14.868416356759,15.0989344398095,14.868416356759,15.0989344398095,29281.8676551309,0.0,1.0
1996-08-09,16.375,16.5,16.125,16.25,13800,15.0989344398095,15.2141934813348,14.868416356759,14.9836753982843,14966.2879126225,0.0,1.0
1996-08-12,16.0,16.25,16.0,16.25,13500,14.7531573152337,14.9836753982843,14.7531573152337,14.9836753982843,14640.9338275655,0.0,1.0
1996-08-13,15.88,16.0,15.62,16.0,13600,14.6425086353695,14.7531573152337,14.4027698289969,14.7531573152337,14749.3851892511,0.0,1.0
1996-08-14,16.0,16.25,16.0,16.25,248100,14.7531573152337,14.9836753982843,14.7531573152337,14.9836753982843,269067.828342148,0.0,1.0
1996-08-15,15.875,16.0,15.625,16.0,87400,14.6378982737085,14.7531573152337,14.407380190658,14.7531573152337,94786.4901132753,0.0,1.0
1996-08-16,16.375,16.375,15.75,15.875,58000,15.0989344398095,15.0989344398095,14.5226392321832,14.6378982737085,62901.7897776886,0.0,1.0
1996-08-19,16.88,17.0,16.75,17.0,19400,15.5645809675716,15.6752296474359,15.4447115643853,15.6752296474359,21039.5641670199,0.0,1.0
1996-08-20,16.88,16.88,16.62,16.88,42400,15.5645809675716,15.5645809675716,15.3248421611991,15.5645809675716,45983.377354724,0.0,1.0
1996-08-21,16.875,17.0,16.75,17.0,16600,15.5599706059106,15.6752296474359,15.4447115643853,15.6752296474359,18002.9260398212,0.0,1.0
1996-08-22,16.875,16.875,16.625,16.875,71100,15.5599706059106,15.5599706059106,15.3294525228601,15.5599706059106,77108.9181585112,0.0,1.0
1996-08-23,16.5,16.875,16.375,16.75,79400,15.2141934813348,15.5599706059106,15.0989344398095,15.4447115643853,86110.3811784218,0.0,1.0
1996-08-26,16.88,17.0,16.75,16.88,18900,15.5645809675716,15.6752296474359,15.4447115643853,15.5645809675716,20497.3073585916,0.0,1.0
1996-08-27,16.88,17.12,16.62,16.88,131200,15.5645809675716,15.7858783273001,15.3248421611991,15.5645809675716,142288.186531599,0.0,1.0
1996-08-28,16.875,17.0,16.75,16.875,44800,15.5599706059106,15.6752296474359,15.4447115643853,15.5599706059106,48586.21003518,0.0,1.0
1996-08-29,16.875,17.125,16.625,16.875,94900,15.5599706059106,15.7904886889611,15.3294525228601,15.5599706059106,102920.342239701,0.0,1.0
1996-08-30,17.5,17.5,17.0,17.0,227000,16.1362658135369,16.1362658135369,15.6752296474359,15.6752296474359,246184.591026471,0.0,1.0
1996-09-03,17.62,17.62,17.12,17.38,33100,16.2469144934012,16.2469144934012,15.7858783273001,16.0256171336727,35897.4007179566,0.0,1.0
1996-09-04,17.625,17.625,17.125,17.375,161000,16.2515248550622,16.2515248550622,15.7904886889611,16.0210067720116,174606.692313928,0.0,1.0
1996-09-05,17.5,17.75,17.5,17.625,44400,16.1362658135369,16.3667838965874,16.1362658135369,16.2515248550622,48152.4045884374,0.0,1.0
1996-09-06,17.125,17.5,17.0,17.5,266400,15.7904886889611,16.1362658135369,15.6752296474359,16.1362658135369,288914.427530625,0.0,1.0
1996-09-09,19.75,19.75,17.88,17.88,342800,18.2109285609917,18.2109285609917,16.4866532997737,16.4866532997737,371771.267858475,0.0,1.0
1996-09-10,19.75,19.75,17.875,17.875,80000,18.2109285609917,18.2109285609917,16.4820429381127,16.4820429381127,86761.0893485356,0.0,1.0
1996-09-11,19.75,19.75,19.625,19.75,38200,18.2109285609917,18.2109285609917,18.0956695194664,18.2109285609917,41428.4201639258,0.0,1.0
1996-09-12,19.25,19.625,19.125,19.625,19900,17.7498923948906,18.0956695194664,17.6346333533653,18.0956695194664,21581.8209754483,0.0,1.0
1996-09-13,19.625,19.625,19.375,19.5,56500,18.0956695194664,18.0956695194664,17.8651514364159,17.9804104779411,61275.0193524034,0.0,1.0
1996-09-16,20.0,20.0,19.62,19.62,196600,18.4414466440422,18.4414466440422,18.0910591578054,18.0910591578054,213215.377074027,0.0,1.0
1996-09-17,20.0,20.0,19.625,19.625,81300,18.4414466440422,18.4414466440422,18.0956695194664,18.0956695194664,88170.9570504495,0.0,1.0
1996-09-18,19.5,20.0,19.5,19.875,23500,17.9804104779411,18.4414466440422,17.9804104779411,18.3261876025169,25486.0699961324,0.0,1.0
1996-09-19,19.375,19.625,19.125,19.375,33600,17.8651514364159,18.0956695194664,17.6346333533653,17.8651514364159,36439.657526385,0.0,1.0
1996-09-20,18.75,19.125,18.625,18.875,189700,17.2888562287895,17.6346333533653,17.1735971872643,17.4041152703148,205732.233117716,0.0,1.0
1996-09-23,18.38,18.5,18.25,18.5,85000,16.9476894658748,17.058338145739,16.8278200626885,17.058338145739,92183.6574328191,0.0,1.0
1996-09-24,18.375,18.5,18.25,18.5,446500,16.9430791042138,17.058338145739,16.8278200626885,17.058338145739,484235.329926514,0.0,1.0
1996-09-25,18.75,18.75,18.375,18.375,360500,17.2888562287895,17.2888562287895,16.9430791042138,16.9430791042138,390967.158876841,0.0,1.0
1996-09-26,19.375,19.5,18.625,18.75,134400,17.8651514364159,17.9804104779411,17.1735971872643,17.2888562287895,145758.63010554,0.0,1.0
1996-09-27,19.875,19.875,19.125,19.375,21200,18.3261876025169,18.3261876025169,17.6346333533653,17.8651514364159,22991.688677362,0.0,1.0
1996-09-30,19.38,19.5,19.25,19.5,23200,17.8697617980769,17.9804104779411,17.7498923948906,17.9804104779411,25160.7159110754,0.0,1.0
1996-10-01,19.375,19.5,19.25,19.5,167800,17.8651514364159,17.9804104779411,17.7498923948906,17.9804104779411,181981.384908554,0.0,1.0
1996-10-02,19.25,19.38,19.12,19.38,82100,17.7498923948906,17.8697617980769,17.6300229917043,17.8697617980769,89038.5679439349,0.0,1.0
1996-10-03,19.375,19.375,19.25,19.25,27600,17.8651514364159,17.8651514364159,17.7498923948906,17.7498923948906,29932.5758252448,0.0,1.0
1996-10-04,19.25,19.375,19.125,19.375,69800,17.7498923948906,17.8651514364159,17.6346333533653,17.8651514364159,75699.0504565975,0.0,1.0
1996-10-07,19.12,19.12,19.0,19.0,100200,17.6300229917043,17.6300229917043,17.5193743118401,17.5193743118401,108668.264409041,0.0,1.0
1996-10-08,19.0,19.38,18.88,18.88,81600,17.5193743118401,17.8697617980769,17.4087256319758,17.4087256319758,88496.3111355064,0.0,1.0
1996-10-09,19.125,19.125,19.0,19.0,8300,17.6346333533653,17.6346333533653,17.5193743118401,17.5193743118401,9001.46301991061,0.0,1.0
1996-10-10,19.0,19.375,18.875,18.875,13700,17.5193743118401,17.8651514364159,17.4041152703148,17.4041152703148,14857.8365509367,0.0,1.0
1996-10-11,19.25,19.25,19.0,19.0,41800,17.7498923948906,17.7498923948906,17.5193743118401,17.5193743118401,45332.66918461,0.0,1.0
1996-10-14,19.62,19.75,19.38,19.62,13000,18.0910591578054,18.2109285609917,17.8697617980769,18.0910591578054,14098.6770191371,0.0,1.0
1996-10-15,19.5,19.62,19.38,19.5,34300,17.9804104779411,18.0910591578054,17.8697617980769,17.9804104779411,37198.8170581848,0.0,1.0
1996-10-16,19.625,19.75,19.375,19.625,139000,18.0956695194664,18.2109285609917,17.8651514364159,18.0956695194664,150747.392743081,0.0,1.0
1996-10-17,19.5,19.625,19.375,19.5,8700,17.9804104779411,18.0956695194664,17.8651514364159,17.9804104779411,9435.26846665329,0.0,1.0
1996-10-18,19.5,19.5,19.25,19.5,13800,17.9804104779411,17.9804104779411,17.7498923948906,17.9804104779411,14966.2879126225,0.0,1.0
1996-10-21,19.62,19.62,19.5,19.62,41600,18.0910591578054,18.0910591578054,17.9804104779411,18.0910591578054,45115.7664612386,0.0,1.0
1996-10-22,19.88,19.88,19.62,19.75,183000,18.3307979641779,18.3307979641779,18.0910591578054,18.2109285609917,198465.991884776,0.0,1.0
1996-10-23,19.625,19.625,19.5,19.625,14000,18.0956695194664,18.0956695194664,17.9804104779411,18.0956695194664,15183.1906359938,0.0,1.0
1996-10-24,19.875,19.875,19.625,19.75,37400,18.3261876025169,18.3261876025169,18.0956695194664,18.2109285609917,40560.8092704405,0.0,1.0
1996-10-25,19.875,19.875,19.75,19.875,42000,18.3261876025169,18.3261876025169,18.2109285609917,18.3261876025169,45549.5719079814,0.0,1.0
1996-10-28,19.38,19.5,19.12,19.5,67200,17.8697617980769,17.9804104779411,17.6300229917043,17.9804104779411,72879.31505277,0.0,1.0
1996-10-29,16.88,18.88,15.5,18.88,1521200,15.5645809675716,17.4087256319758,14.2921211491327,17.4087256319758,1649762.11396241,0.0,1.0
1996-10-30,19.375,19.5,19.125,19.5,523400,17.8651514364159,17.9804104779411,17.6346333533653,17.9804104779411,567634.427062795,0.0,1.0
1996-10-31,16.875,18.875,15.5,17.5,177300,15.5599706059106,17.4041152703148,14.2921211491327,16.1362658135369,192284.264268692,0.0,1.0
1996-11-01,17.5,17.625,16.875,17.0,155600,16.1362658135369,16.2515248550622,15.5599706059106,15.6752296474359,168750.318782902,0.0,1.0
1996-11-04,18.0,18.12,17.88,17.88,48800,16.597301979638,16.7079506595022,16.4866532997737,16.4866532997737,52924.2645026067,0.0,1.0
1996-11-05,18.0,18.125,17.875,17.875,69900,16.597301979638,16.7125610211632,16.4820429381127,16.4820429381127,75807.501818283,0.0,1.0
1996-11-06,17.875,18.0,17.875,18.0,13300,16.4820429381127,16.597301979638,16.4820429381127,16.597301979638,14424.0311041941,0.0,1.0
1996-11-07,17.875,18.0,17.875,17.875,50400,16.4820429381127,16.597301979638,16.4820429381127,16.4820429381127,54659.4862895776,0.0,1.0
1996-11-08,18.0,18.0,17.875,17.875,87500,16.597301979638,16.597301979638,16.4820429381127,16.4820429381127,94894.9414749609,0.0,1.0
1996-11-11,17.25,17.38,16.88,17.38,138600,15.9057477304864,16.0256171336727,15.5645809675716,16.0256171336727,150313.587296338,0.0,1.0
1996-11-12,17.25,17.375,16.875,17.375,92400,15.9057477304864,16.0210067720116,15.5599706059106,16.0210067720116,100209.058197559,0.0,1.0
1996-11-13,17.375,17.375,17.0,17.125,43700,16.0210067720116,16.0210067720116,15.6752296474359,15.7904886889611,47393.2450566378,0.0,1.0
1996-11-14,17.25,17.5,17.125,17.25,42300,15.9057477304864,16.1362658135369,15.7904886889611,15.9057477304864,45874.9259930383,0.0,1.0
1996-11-15,17.75,17.875,17.375,17.375,325300,16.3667838965874,16.4820429381127,16.0210067720116,16.0210067720116,352792.279563485,0.0,1.0
1996-11-18,18.0,18.25,17.88,18.0,28500,16.597301979638,16.8278200626885,16.4866532997737,16.597301979638,30908.6380804158,0.0,1.0
1996-11-19,18.0,18.25,17.875,18.0,171900,16.597301979638,16.8278200626885,16.4820429381127,16.597301979638,186427.890737666,0.0,1.0
1996-11-20,18.125,18.125,17.75,17.875,26600,16.7125610211632,16.7125610211632,16.3667838965874,16.4820429381127,28848.0622083882,0.0,1.0
1996-11-21,18.125,18.25,18.0,18.125,60300,16.7125610211632,16.8278200626885,16.597301979638,16.7125610211632,65396.171096459,0.0,1.0
1996-11-22,18.0,18.125,17.875,18.0,50500,16.597301979638,16.7125610211632,16.4820429381127,16.597301979638,54767.9376512631,0.0,1.0
1996-11-25,18.38,18.38,18.12,18.25,46900,16.9476894658748,16.9476894658748,16.7079506595022,16.8278200626885,50863.688630579,0.0,1.0
1996-11-26,18.375,18.375,18.125,18.25,51500,16.9430791042138,16.9430791042138,16.7125610211632,16.8278200626885,55852.4512681198,0.0,1.0
1996-11-27,18.125,18.375,17.875,18.375,13200,16.7125610211632,16.9430791042138,16.4820429381127,16.9430791042138,14315.5797425084,0.0,1.0
1996-11-29,17.75,18.12,17.75,18.0,10000,16.3667838965874,16.7079506595022,16.3667838965874,16.597301979638,10845.136168567,0.0,1.0
1996-12-02,18.0,18.0,17.75,17.88,65400,16.597301979638,16.597301979638,16.3667838965874,16.4866532997737,70927.1905424279,0.0,1.0
1996-12-03,18.0,18.12,17.88,17.88,196100,16.597301979638,16.7079506595022,16.4866532997737,16.4866532997737,212673.120265598,0.0,1.0
1996-12-04,18.12,18.38,18.0,18.0,18300,16.7079506595022,16.9476894658748,16.597301979638,16.597301979638,19846.5991884776,0.0,1.0
1996-12-05,17.88,18.12,17.75,18.0,102700,16.4866532997737,16.7079506595022,16.3667838965874,16.597301979638,111379.548451183,0.0,1.0
1996-12-06,17.5,17.62,17.38,17.62,40600,16.1362658135369,16.2469144934012,16.0256171336727,16.2469144934012,44031.252844382,0.0,1.0
1996-12-09,17.38,17.75,17.38,17.75,117700,16.0256171336727,16.3667838965874,16.0256171336727,16.3667838965874,127647.252704033,0.0,1.0
1996-12-10,17.12,17.38,17.0,17.38,104700,15.7858783273001,16.0256171336727,15.6752296474359,16.0256171336727,113548.575684896,0.0,1.0
1996-12-11,17.0,17.12,16.25,16.75,107300,15.6752296474359,15.7858783273001,14.9836753982843,15.4447115643853,116368.311088723,0.0,1.0
1996-12-12,16.62,17.0,16.62,17.0,181000,15.3248421611991,15.6752296474359,15.3248421611991,15.6752296474359,196296.964651062,0.0,1.0
1996-12-13,16.25,16.62,16.25,16.62,92200,14.9836753982843,15.3248421611991,14.9836753982843,15.3248421611991,99992.1554741874,0.0,1.0
1996-12-16,15.75,16.38,15.75,16.25,149500,14.5226392321832,15.1035448014705,14.5226392321832,14.9836753982843,162134.785720077,0.0,1.0
1996-12-17,16.38,16.38,15.12,15.62,149400,15.1035448014705,15.1035448014705,13.9417336628959,14.4027698289969,162026.334358391,0.0,1.0
1996-12-18,16.25,16.62,16.25,16.38,56400,14.9836753982843,15.3248421611991,14.9836753982843,15.1035448014705,61166.5679907177,0.0,1.0
1996-12-19,16.12,16.38,16.12,16.25,67600,14.863805995098,15.1035448014705,14.863805995098,14.9836753982843,73313.1204995128,0.0,1.0
1996-12-20,15.88,16.25,15.88,16.25,70800,14.6425086353695,14.9836753982843,14.6425086353695,14.9836753982843,76783.5640734542,0.0,1.0
1996-12-23,16.0,16.0,15.88,16.0,47000,14.7531573152337,14.7531573152337,14.6425086353695,14.7531573152337,50972.139992265,0.0,1.0
1996-12-24,15.75,16.0,15.75,15.88,41400,14.5226392321832,14.7531573152337,14.5226392321832,14.6425086353695,44898.8637378673,0.0,1.0
1996-12-26,16.0,16.0,15.62,15.62,84400,14.7531573152337,14.7531573152337,14.4027698289969,14.4027698289969,91532.9492627056,0.0,1.0
1996-12-27,15.88,16.0,15.88,15.88,61600,14.6425086353695,14.7531573152337,14.6425086353695,14.6425086353695,66806.0387983726,0.0,1.0
1996-12-30,16.12,16.38,15.88,15.88,18500,14.863805995098,15.1035448014705,14.6425086353695,14.6425086353695,20063.5019118489,0.0,1.0
1996-12-31,16.25,16.25,15.88,16.0,46900,14.9836753982843,14.9836753982843,14.6425086353695,14.7531573152337,50863.688630579,0.0,1.0
1997-01-02,16.0,16.38,15.88,16.0,61000,14.7531573152337,15.1035448014705,14.6425086353695,14.7531573152337,66155.3306282588,0.0,1.0
1997-01-03,16.38,16.38,16.0,16.25,22700,15.1035448014705,15.1035448014705,14.7531573152337,14.9836753982843,24618.4591026471,0.0,1.0
1997-01-06,16.5,16.5,16.25,16.5,34800,15.2141934813348,15.2141934813348,14.9836753982843,15.2141934813348,37741.0738666131,0.0,1.0
1997-01-07,17.63,17.63,16.63,16.63,173700,16.2561352167232,16.2561352167232,15.3340628845211,15.3340628845211,188380.015248008,0.0,1.0
1997-01-08,18.13,18.13,17.63,17.75,87400,16.7171713828242,16.7171713828242,16.2561352167232,16.3667838965874,94786.4901132756,0.0,1.0
1997-01-09,18.75,18.88,18.13,18.25,119200,17.2888562287895,17.4087256319758,16.7171713828242,16.8278200626885,129274.023129319,0.0,1.0
1997-01-10,18.5,18.5,18.38,18.5,29600,17.058338145739,17.058338145739,16.9476894658748,17.058338145739,32101.6030589583,0.0,1.0
1997-01-13,18.25,18.38,18.25,18.38,29200,16.8278200626885,16.9476894658748,16.8278200626885,16.9476894658748,31667.7976122156,0.0,1.0
1997-01-14,18.38,18.38,18.25,18.38,123800,16.9476894658748,16.9476894658748,16.8278200626885,16.9476894658748,134262.785766859,0.0,1.0
1997-01-15,18.25,18.38,18.13,18.25,85800,16.8278200626885,16.9476894658748,16.7171713828242,16.8278200626885,93051.2683263046,0.0,1.0
1997-01-16,18.63,18.63,18.25,18.25,72600,17.1782075489253,17.1782075489253,16.8278200626885,16.8278200626885,78735.6885837962,0.0,1.0
1997-01-17,19.0,19.13,18.5,18.5,68100,17.5193743118401,17.6392437150263,17.058338145739,17.058338145739,73855.377307941,0.0,1.0
1997-01-20,19.13,19.13,18.88,19.0,40700,17.6392437150263,17.6392437150263,17.4087256319758,17.5193743118401,44139.7042060677,0.0,1.0
1997-01-21,19.38,19.5,19.0,19.13,118900,17.8697617980769,17.9804104779411,17.5193743118401,17.6392437150263,128948.669044261,0.0,1.0
1997-01-22,19.25,19.5,19.25,19.5,19700,17.7498923948906,17.9804104779411,17.7498923948906,17.9804104779411,21364.9182520769,0.0,1.0
1997-01-23,19.38,19.75,19.38,19.5,35700,17.8697617980769,18.2109285609917,17.8697617980769,17.9804104779411,38717.1361217841,0.0,1.0
1997-01-24,19.5,19.63,19.38,19.5,114400,17.9804104779411,18.1002798811274,17.8697617980769,17.9804104779411,124068.357768406,0.0,1.0
1997-01-27,19.0,19.63,18.88,19.5,70700,17.5193743118401,18.1002798811274,17.4087256319758,17.9804104779411,76675.1127117684,0.0,1.0
1997-01-28,19.0,19.13,18.88,19.0,10100,17.5193743118401,17.6392437150263,17.4087256319758,17.5193743118401,10953.5875302526,0.0,1.0
1997-01-29,18.5,18.75,18.5,18.75,18700,17.058338145739,17.2888562287895,17.058338145739,17.2888562287895,20280.4046352203,0.0,1.0
1997-01-30,18.75,18.75,18.5,18.63,43700,17.2888562287895,17.2888562287895,17.058338145739,17.1782075489253,47393.2450566378,0.0,1.0
1997-01-31,18.75,18.88,18.75,18.88,64000,17.2888562287895,17.4087256319758,17.2888562287895,17.4087256319758,69408.8714788289,0.0,1.0
1997-02-03,18.13,18.75,18.13,18.63,99800,16.7171713828242,17.2888562287895,16.7171713828242,17.1782075489253,108234.458962299,0.0,1.0
1997-02-04,18.25,18.25,18.0,18.25,54600,16.8278200626885,16.8278200626885,16.597301979638,16.8278200626885,59214.4434803757,0.0,1.0
1997-02-05,18.13,18.25,18.0,18.13,16300,16.7171713828242,16.8278200626885,16.597301979638,16.7171713828242,17677.5719547642,0.0,1.0
1997-02-06,18.0,18.25,18.0,18.0,8200,16.597301979638,16.8278200626885,16.597301979638,16.597301979638,8893.0116582249,0.0,1.0
1997-02-07,18.0,18.0,17.88,17.88,10700,16.597301979638,16.597301979638,16.4866532997737,16.4866532997737,11604.2957003666,0.0,1.0
1997-02-10,17.88,18.25,17.88,18.13,24700,16.4866532997737,16.8278200626885,16.4866532997737,16.7171713828242,26787.4863363605,0.0,1.0
1997-02-11,18.0,18.13,17.88,18.0,28100,16.597301979638,16.7171713828242,16.4866532997737,16.597301979638,30474.8326336731,0.0,1.0
1997-02-12,18.0,18.0,17.88,17.88,26600,16.597301979638,16.597301979638,16.4866532997737,16.4866532997737,28848.0622083881,0.0,1.0
1997-02-13,18.88,18.88,17.88,18.0,123000,17.4087256319758,17.4087256319758,16.4866532997737,16.597301979638,133395.174873374,0.0,1.0
1997-02-14,19.5,19.63,18.88,18.88,255900,17.9804104779411,18.1002798811274,17.4087256319758,17.4087256319758,277527.034553629,0.0,1.0
1997-02-18,20.0,20.13,19.63,19.75,186400,18.4414466440422,18.5613160472285,18.1002798811274,18.2109285609917,202153.338182088,0.0,1.0
1997-02-19,19.88,20.13,19.88,20.13,392100,18.3307979641779,18.5613160472285,18.3307979641779,18.5613160472285,425237.789169512,0.0,1.0
1997-02-20,20.38,20.38,20.0,20.0,137000,18.791834130279,18.791834130279,18.4414466440422,18.4414466440422,148578.365509367,0.0,1.0
1997-02-21,21.0,21.13,20.13,20.25,159100,19.3635189762443,19.4833883794306,18.5613160472285,18.6719647270927,172546.116441901,0.0,1.0
1997-02-24,21.38,22.0,21.13,21.13,369800,19.7139064624811,20.2855913084464,19.4833883794306,19.4833883794306,401053.135513607,0.0,1.0
1997-02-25,21.0,21.38,20.63,21.38,215200,19.3635189762443,19.7139064624811,19.0223522133295,19.7139064624811,233387.330347561,0.0,1.0
1997-02-26,20.88,21.13,20.75,21.13,167100,19.25287029638,19.4833883794306,19.1330008931938,19.4833883794306,181222.225376755,0.0,1.0
1997-02-27,20.0,20.88,20.0,20.88,184900,18.4414466440422,19.25287029638,18.4414466440422,19.25287029638,200526.567756803,0.0,1.0
1997-02-28,19.25,19.88,19.25,19.75,61100,17.7498923948906,18.3307979641779,17.7498923948906,18.2109285609917,66263.7819899442,0.0,1.0
1997-03-03,19.88,19.88,19.38,19.38,68600,18.3307979641779,18.3307979641779,17.8697617980769,17.8697617980769,74397.6341163696,0.0,1.0
1997-03-04,20.38,20.5,20.25,20.5,87700,18.791834130279,18.9024828101432,18.6719647270927,18.9024828101432,95111.8441983323,0.0,1.0
1997-03-05,20.13,20.63,20.13,20.63,165200,18.5613160472285,19.0223522133295,18.5613160472285,19.0223522133295,179161.649504726,0.0,1.0
1997-03-06,19.75,20.13,19.75,19.75,28100,18.2109285609917,18.5613160472285,18.2109285609917,18.2109285609917,30474.8326336731,0.0,1.0
1997-03-07,20.13,20.25,19.81,19.88,143700,18.5613160472285,18.6719647270927,18.2662529009238,18.3307979641779,155844.606742307,0.0,1.0
1997-03-10,20.25,20.25,20.0,20.25,24300,18.6719647270927,18.6719647270927,18.4414466440422,18.6719647270927,26353.6808896178,0.0,1.0
1997-03-11,20.0,20.0,19.75,20.0,53500,18.4414466440422,18.4414466440422,18.2109285609917,18.4414466440422,58021.4785018333,0.0,1.0
1997-03-12,20.13,20.25,19.88,19.88,272400,18.5613160472285,18.6719647270927,18.3307979641779,18.3307979641779,295421.509231764,0.0,1.0
1997-03-13,19.75,20.0,19.75,20.0,28700,18.2109285609917,18.4414466440422,18.2109285609917,18.4414466440422,31125.5408037871,0.0,1.0
1997-03-14,20.0,20.0,19.75,19.75,57300,18.4414466440422,18.4414466440422,18.2109285609917,18.2109285609917,62142.6302458887,0.0,1.0
1997-03-17,19.25,20.0,19.13,19.75,63700,17.7498923948906,18.4414466440422,17.6392437150263,18.2109285609917,69083.5173937716,0.0,1.0
1997-03-18,19.0,19.25,19.0,19.25,41700,17.5193743118401,17.7498923948906,17.5193743118401,17.7498923948906,45224.2178229242,0.0,1.0
1997-03-19,19.0,19.25,19.0,19.13,45500,17.5193743118401,17.7498923948906,17.5193743118401,17.6392437150263,49345.3695669797,0.0,1.0
1997-03-20,19.13,19.13,18.75,18.88,17700,17.6392437150263,17.6392437150263,17.2888562287895,17.4087256319758,19195.8910183636,0.0,1.0
1997-03-21,18.5,19.0,18.5,19.0,91700,17.058338145739,17.5193743118401,17.058338145739,17.5193743118401,99449.8986657593,0.0,1.0
1997-03-24,18.5,18.75,18.0,18.75,106500,17.058338145739,17.2888562287895,16.597301979638,17.2888562287895,115500.700195238,0.0,1.0
1997-03-25,18.63,18.63,18.13,18.25,52900,17.1782075489253,17.1782075489253,16.7171713828242,16.8278200626885,57370.7703317193,0.0,1.0
1997-03-26,18.75,18.88,18.63,18.75,106900,17.2888562287895,17.4087256319758,17.1782075489253,17.2888562287895,115934.505641981,0.0,1.0
1997-03-27,18.13,18.63,17.88,18.5,27400,16.7171713828242,17.1782075489253,16.4866532997737,17.058338145739,29715.6731018736,0.0,1.0
1997-03-31,17.63,18.25,17.63,18.13,15900,16.2561352167232,16.8278200626885,16.2561352167232,16.7171713828242,17243.7665080215,0.0,1.0
1997-04-01,17.38,17.63,17.38,17.5,51400,16.0256171336727,16.2561352167232,16.0256171336727,16.1362658135369,55743.9999064341,0.0,1.0
1997-04-02,17.38,17.63,17.38,17.38,45600,16.0256171336727,16.2561352167232,16.0256171336727,16.0256171336727,49453.8209286653,0.0,1.0
1997-04-03,16.88,17.38,16.75,17.25,36100,15.5645809675716,16.0256171336727,15.4447115643853,15.9057477304864,39150.9415685268,0.0,1.0
1997-04-04,16.63,17.13,16.63,16.75,65300,15.3340628845211,15.7950990506221,15.3340628845211,15.4447115643853,70818.7391807423,0.0,1.0
1997-04-07,17.63,17.63,16.88,17.0,140100,16.2561352167232,16.2561352167232,15.5645809675716,15.6752296474359,151940.357721623,0.0,1.0
1997-04-08,18.0,18.0,17.63,17.75,48500,16.597301979638,16.597301979638,16.2561352167232,16.3667838965874,52598.9104175497,0.0,1.0
1997-04-09,17.88,18.0,17.75,18.0,53500,16.4866532997737,16.597301979638,16.3667838965874,16.597301979638,58021.4785018334,0.0,1.0
1997-04-10,17.75,17.88,17.63,17.75,3400,16.3667838965874,16.4866532997737,16.2561352167232,16.3667838965874,3687.34629731278,0.0,1.0
1997-04-11,17.13,17.75,17.0,17.75,7700,15.7950990506221,16.3667838965874,15.6752296474359,16.3667838965874,8350.75484979659,0.0,1.0
1997-04-14,17.25,17.25,16.63,17.0,28100,15.9057477304864,15.9057477304864,15.3340628845211,15.6752296474359,30474.8326336732,0.0,1.0
1997-04-15,17.0,17.38,16.88,17.13,27400,15.6752296474359,16.0256171336727,15.5645809675716,15.7950990506221,29715.6731018734,0.0,1.0
1997-04-16,16.88,17.0,16.75,16.88,10200,15.5645809675716,15.6752296474359,15.4447115643853,15.5645809675716,11062.0388919383,0.0,1.0
1997-04-17,16.38,17.0,16.25,16.75,117400,15.1035448014705,15.6752296474359,14.9836753982843,15.4447115643853,127321.898618977,0.0,1.0
1997-04-18,17.0,17.13,15.88,16.0,84700,15.6752296474359,15.7950990506221,14.6425086353695,14.7531573152337,91858.303347762,0.0,1.0
1997-04-21,16.88,17.38,16.75,17.25,103300,15.5645809675716,16.0256171336727,15.4447115643853,15.9057477304864,112030.256621297,0.0,1.0
1997-04-22,16.75,16.88,16.75,16.88,11300,15.4447115643853,15.5645809675716,15.4447115643853,15.5645809675716,12255.0038704807,0.0,1.0
1997-04-23,16.5,16.88,16.5,16.88,12800,15.2141934813348,15.5645809675716,15.2141934813348,15.5645809675716,13881.7742957657,0.0,1.0
1997-04-24,16.38,16.75,16.38,16.5,7300,15.1035448014705,15.4447115643853,15.1035448014705,15.2141934813348,7916.94940305392,0.0,1.0
1997-04-25,16.88,17.88,16.88,16.88,93100,15.5645809675716,16.4866532997737,15.5645809675716,15.5645809675716,100968.217729359,0.0,1.0
1997-04-28,17.63,17.63,17.25,17.25,34800,16.2561352167232,16.2561352167232,15.9057477304864,15.9057477304864,37741.073866613,0.0,1.0
1997-04-29,17.88,17.88,17.5,17.5,31800,16.4866532997737,16.4866532997737,16.1362658135369,16.1362658135369,34487.533016043,0.0,1.0
1997-04-30,17.88,18.0,17.75,18.0,97200,16.4866532997737,16.597301979638,16.3667838965874,16.597301979638,105414.723558471,0.0,1.0
1997-05-01,17.88,18.0,17.5,18.0,36800,16.4866532997737,16.597301979638,16.1362658135369,16.597301979638,39910.1011003265,0.0,1.0
1997-05-02,18.25,18.25,17.75,17.88,15000,16.8278200626885,16.8278200626885,16.3667838965874,16.4866532997737,16267.7042528505,0.0,1.0
1997-05-05,18.5,19.13,18.25,18.5,102800,17.058338145739,17.6392437150263,16.8278200626885,17.058338145739,111487.999812869,0.0,1.0
1997-05-06,17.75,18.75,17.75,18.63,177600,16.3667838965874,17.2888562287895,16.3667838965874,17.1782075489253,192609.61835375,0.0,1.0
1997-05-07,17.88,18.0,17.75,17.75,106700,16.4866532997737,16.597301979638,16.3667838965874,16.3667838965874,115717.60291861,0.0,1.0
1997-05-08,17.63,17.88,17.63,17.75,27100,16.2561352167232,16.4866532997737,16.2561352167232,16.3667838965874,29390.3190168165,0.0,1.0
1997-05-09,17.88,17.88,17.75,17.88,25700,16.4866532997737,16.4866532997737,16.3667838965874,16.4866532997737,27871.9999532171,0.0,1.0
1997-05-12,18.0,18.0,17.63,17.75,11400,16.597301979638,16.597301979638,16.2561352167232,16.3667838965874,12363.4552321663,0.0,1.0
1997-05-13,17.75,18.0,17.38,17.75,124400,16.3667838965874,16.597301979638,16.0256171336727,16.3667838965874,134913.493936974,0.0,1.0
1997-05-14,17.75,17.75,17.63,17.75,74000,16.3667838965874,16.3667838965874,16.2561352167232,16.3667838965874,80254.0076473958,0.0,1.0
1997-05-15,17.25,17.75,17.13,17.63,70600,15.9057477304864,16.3667838965874,15.7950990506221,16.2561352167232,76566.6613500828,0.0,1.0
1997-05-16,17.5,17.5,17.0,17.25,36900,16.1362658135369,16.1362658135369,15.6752296474359,15.9057477304864,40018.5524620122,0.0,1.0
1997-05-19,17.25,17.63,17.13,17.63,5500,15.9057477304864,16.2561352167232,15.7950990506221,16.2561352167232,5964.82489271183,0.0,1.0
1997-05-20,17.13,17.13,16.75,17.13,29100,15.7950990506221,15.7950990506221,15.4447115643853,15.7950990506221,31559.34625053,0.0,1.0
1997-05-21,17.13,17.13,17.0,17.13,21800,15.7950990506221,15.7950990506221,15.6752296474359,15.7950990506221,23642.3968474761,0.0,1.0
1997-05-22,17.25,17.25,16.88,17.0,95300,15.9057477304864,15.9057477304864,15.5645809675716,15.6752296474359,103354.147686443,0.0,1.0
1997-05-23,18.38,18.5,17.25,17.25,85500,16.9476894658748,17.058338145739,15.9057477304864,15.9057477304864,92725.9142412475,0.0,1.0
1997-05-27,18.13,18.38,18.0,18.25,107700,16.7171713828242,16.9476894658748,16.597301979638,16.8278200626885,116802.116535467,0.0,1.0
1997-05-28,18.13,18.25,17.88,18.13,70900,16.7171713828242,16.8278200626885,16.4866532997737,16.7171713828242,76892.01543514,0.0,1.0
1997-05-29,18.0,18.13,17.88,18.0,32600,16.597301979638,16.7171713828242,16.4866532997737,16.597301979638,35355.1439095283,0.0,1.0
1997-05-30,18.0,18.0,17.63,17.88,11200,16.597301979638,16.597301979638,16.2561352167232,16.4866532997737,12146.552508795,0.0,1.0
1997-06-02,17.63,18.13,17.5,18.13,50400,16.2561352167232,16.7171713828242,16.1362658135369,16.7171713828242,54659.4862895775,0.0,1.0
1997-06-03,17.38,17.5,17.0,17.5,66900,16.0256171336727,16.1362658135369,15.6752296474359,16.1362658135369,72553.9609677129,0.0,1.0
1997-06-04,17.38,17.5,17.13,17.5,64700,16.0256171336727,16.1362658135369,15.7950990506221,16.1362658135369,70168.0310106282,0.0,1.0
1997-06-05,17.63,18.0,17.5,17.5,87400,16.2561352167232,16.597301979638,16.1362658135369,16.1362658135369,94786.4901132753,0.0,1.0
1997-06-06,18.0,18.25,17.63,17.75,36400,16.597301979638,16.8278200626885,16.2561352167232,16.3667838965874,39476.2956535837,0.0,1.0
1997-06-09,18.0,18.13,18.0,18.0,64600,16.597301979638,16.7171713828242,16.597301979638,16.597301979638,70059.5796489425,0.0,1.0
1997-06-10,18.25,18.5,18.0,18.13,100500,16.8278200626885,17.058338145739,16.597301979638,16.7171713828242,108993.618494098,0.0,1.0
1997-06-11,18.63,18.63,18.38,18.38,17800,17.1782075489253,17.1782075489253,16.9476894658748,16.9476894658748,19304.3423800492,0.0,1.0
1997-06-12,18.25,19.0,18.25,18.5,103000,16.8278200626885,17.5193743118401,16.8278200626885,17.058338145739,111704.90253624,0.0,1.0
1997-06-13,18.5,18.5,18.25,18.5,186700,17.058338145739,17.058338145739,16.8278200626885,17.058338145739,202478.692267146,0.0,1.0
1997-06-16,19.38,19.38,18.25,18.38,24000,17.8697617980769,17.8697617980769,16.8278200626885,16.9476894658748,26028.3268045607,0.0,1.0
1997-06-17,19.63,19.63,19.25,19.5,66500,18.1002798811274,18.1002798811274,17.7498923948906,17.9804104779411,72120.1555209704,0.0,1.0
1997-06-18,19.0,19.5,19.0,19.5,37400,17.5193743118401,17.9804104779411,17.5193743118401,17.9804104779411,40560.8092704404,0.0,1.0
1997-06-19,19.0,19.38,18.75,19.13,44800,17.5193743118401,17.8697617980769,17.2888562287895,17.6392437150263,48586.21003518,0.0,1.0
1997-06-20,18.38,18.63,18.13,18.5,100500,16.9476894658748,17.1782075489253,16.7171713828242,17.058338145739,108993.618494098,0.0,1.0
1997-06-23,18.13,18.5,17.88,18.5,57500,16.7171713828242,17.058338145739,16.4866532997737,17.058338145739,62359.5329692603,0.0,1.0
1997-06-24,17.81,18.25,17.75,18.0,32500,16.4221082365196,16.8278200626885,16.3667838965874,16.597301979638,35246.6925478426,0.0,1.0
1997-06-25,17.88,18.0,17.75,17.88,44000,16.4866532997737,16.597301979638,16.3667838965874,16.4866532997737,47718.5991416947,0.0,1.0
1997-06-26,17.75,18.13,17.75,17.81,33600,16.3667838965874,16.7171713828242,16.3667838965874,16.4221082365196,36439.6575263851,0.0,1.0
1997-06-27,20.0,20.0,18.0,18.25,66600,18.4414466440422,18.4414466440422,16.597301979638,16.8278200626885,72228.606882656,0.0,1.0
1997-06-30,17.25,19.88,17.25,19.75,199300,15.9057477304864,18.3307979641779,15.9057477304864,18.2109285609917,216143.56383954,0.0,1.0
1997-07-01,19.0,19.0,18.13,18.5,78600,17.5193743118401,17.5193743118401,16.7171713828242,17.058338145739,85242.7702849363,0.0,1.0
1997-07-02,19.13,19.25,19.0,19.13,19200,17.6392437150263,17.7498923948906,17.5193743118401,17.6392437150263,20822.6614436487,0.0,1.0
1997-07-03,19.06,19.25,18.88,19.0,10400,17.5746986517722,17.7498923948906,17.4087256319758,17.5193743118401,11278.9416153097,0.0,1.0
1997-07-07,18.75,19.0,18.5,18.88,98200,17.2888562287895,17.5193743118401,17.058338145739,17.4087256319758,106499.237175328,0.0,1.0
1997-07-08,19.56,19.56,18.63,19.56,646000,18.0357348178733,18.0357348178733,17.1782075489253,18.0357348178733,700595.796489425,0.0,1.0
1997-07-09,19.69,19.75,18.75,19.63,163200,18.1556042210595,18.2109285609917,17.2888562287895,18.1002798811274,176992.622271013,0.0,1.0
1997-07-10,19.63,19.63,19.63,19.63,55000,18.1002798811274,18.1002798811274,18.1002798811274,18.1002798811274,59648.2489271184,0.0,1.0
1997-07-11,19.12,19.25,19.06,19.25,27500,17.6300229917043,17.7498923948906,17.5746986517722,17.7498923948906,29824.1244635592,0.0,1.0
1997-07-14,19.38,19.38,19.25,19.25,67100,17.8697617980769,17.8697617980769,17.7498923948906,17.7498923948906,72770.8636910843,0.0,1.0
1997-07-15,19.5,19.5,19.38,19.38,136800,17.9804104779411,17.9804104779411,17.8697617980769,17.8697617980769,148361.462785996,0.0,1.0
1997-07-16,20.0,20.25,19.81,19.88,294700,18.4414466440422,18.6719647270927,18.2662529009238,18.3307979641779,319606.162887669,0.0,1.0
1997-07-17,20.56,21.0,20.56,21.0,169400,18.9578071500754,19.3635189762443,18.9578071500754,19.3635189762443,183716.606695524,0.0,1.0
1997-07-18,20.5,20.88,20.25,20.88,106100,18.9024828101432,19.25287029638,18.6719647270927,19.25287029638,115066.894748496,0.0,1.0
1997-07-21,21.13,21.19,20.5,20.5,123800,19.4833883794306,19.5387127193627,18.9024828101432,18.9024828101432,134262.785766859,0.0,1.0
1997-07-22,20.63,21.13,20.63,21.06,23800,19.0223522133295,19.4833883794306,19.0223522133295,19.4188433161764,25811.4240811894,0.0,1.0
1997-07-23,20.75,20.81,20.75,20.81,142600,19.1330008931938,19.1883252331259,19.1330008931938,19.1883252331259,154651.641763765,0.0,1.0
1997-07-24,25.0,25.0,22.44,23.0,1185700,23.0518083050527,23.0518083050527,20.6913031346153,21.2076636406485,1285907.79550699,0.0,1.0
1997-07-25,24.38,25.0,20.81,20.81,483900,22.4801234590874,23.0518083050527,19.1883252331259,19.1883252331259,524796.139196957,0.0,1.0
1997-07-28,23.5,24.25,23.5,24.06,183000,21.6686998067496,22.3602540559011,21.6686998067496,22.1850603127827,198465.991884775,0.0,1.0
1997-07-29,23.31,23.5,23.25,23.38,30900,21.4935060636312,21.6686998067496,21.438181723699,21.5580511268853,33511.4707608719,0.0,1.0
1997-07-30,23.81,23.88,23.25,23.38,259200,21.9545422297322,22.0190872929864,21.438181723699,21.5580511268853,281105.929489256,0.0,1.0
1997-07-31,26.0,26.25,24.0,24.0,242500,23.9738806372548,24.2043987203054,22.1297359728506,22.1297359728506,262994.55208775,0.0,1.0
1997-08-01,25.88,25.94,25.56,25.75,114500,23.8632319573906,23.9185562973227,23.5681688110859,23.7433625542043,124176.809130092,0.0,1.0
1997-08-04,25.88,25.94,25.63,25.94,65900,23.8632319573906,23.9185562973227,23.6327138743401,23.9185562973227,71469.4473508563,0.0,1.0
1997-08-05,25.5,25.75,25.5,25.56,103100,23.5128444711538,23.7433625542043,23.5128444711538,23.5681688110859,111813.353897925,0.0,1.0
1997-08-06,26.13,26.25,25.56,25.56,163700,24.0937500404411,24.2043987203054,23.5681688110859,23.5681688110859,177534.879079442,0.0,1.0
1997-08-07,26.88,27.0,26.13,26.25,141000,24.7853042895927,24.8959529694569,24.0937500404411,24.2043987203054,152916.419976794,0.0,1.0
1997-08-08,25.88,26.63,25.88,26.5,184100,23.8632319573906,24.5547862065422,23.8632319573906,24.4349168033559,199658.956863318,0.0,1.0
1997-08-11,25.56,25.81,25.5,25.5,195800,23.5681688110859,23.7986868941364,23.5128444711538,23.5128444711538,212347.766180542,0.0,1.0
1997-08-12,25.06,25.38,25.06,25.13,132800,23.1071326449849,23.4021957912895,23.1071326449849,23.171677708239,144023.408318569,0.0,1.0
1997-08-13,25.13,25.38,25.06,25.13,156500,23.171677708239,23.4021957912895,23.1071326449849,23.171677708239,169726.381038073,0.0,1.0
1997-08-14,25.31,25.44,25.25,25.25,92000,23.3376507280354,23.4575201312217,23.2823263881033,23.2823263881033,99775.2527508161,0.0,1.0
1997-08-15,25.56,25.56,25.31,25.31,88600,23.5681688110859,23.5681688110859,23.3376507280354,23.3376507280354,96087.9064535035,0.0,1.0
1997-08-18,26.13,26.5,25.5,25.63,287900,24.0937500404411,24.4349168033559,23.5128444711538,23.6327138743401,312231.470293043,0.0,1.0
1997-08-19,27.06,27.13,25.88,26.0,177500,24.9512773093891,25.0158223726432,23.8632319573906,23.9738806372548,192501.166992064,0.0,1.0
1997-08-20,27.19,27.5,27.0,27.38,47400,25.0711467125753,25.356989135558,24.8959529694569,25.2463404556937,51405.9454390076,0.0,1.0
1997-08-21,27.19,27.25,27.13,27.19,72000,25.0711467125753,25.1264710525075,25.0158223726432,25.0711467125753,78084.9804136824,0.0,1.0
1997-08-22,27.13,27.13,26.75,27.0,81900,25.0158223726432,25.0158223726432,24.6654348864064,24.8959529694569,88821.6652205636,0.0,1.0
1997-08-25,27.13,27.31,26.94,27.0,138400,25.0158223726432,25.1817953924396,24.8406286295248,24.8959529694569,150096.684572967,0.0,1.0
1997-08-26,27.31,27.31,27.13,27.13,44500,25.1817953924396,25.1817953924396,25.0158223726432,25.0158223726432,48260.855950123,0.0,1.0
1997-08-27,28.88,28.88,27.63,27.81,125900,26.6294489539969,26.6294489539969,25.4768585387443,25.6428315585407,136540.264362258,0.0,1.0
1997-08-28,28.69,29.5,28.69,29.25,108500,26.4542552108785,27.2011337999622,26.4542552108785,26.9706157169117,117669.727428952,0.0,1.0
1997-08-29,27.81,28.31,27.75,28.0,90800,25.6428315585407,26.1038677246417,25.5875072186085,25.8180253016591,98473.836410588,0.0,1.0
1997-09-02,29.0,29.0,27.81,28.0,71200,26.7400976338612,26.7400976338612,25.6428315585407,25.8180253016591,77217.3695201968,0.0,1.0
1997-09-03,28.88,29.0,28.75,29.0,352000,26.6294489539969,26.7400976338612,26.5095795508106,26.7400976338612,381748.793133558,0.0,1.0
1997-09-04,28.25,29.0,28.13,28.81,47300,26.0485433847096,26.7400976338612,25.9378947048453,26.5649038907428,51297.4940773218,0.0,1.0
1997-09-05,27.5,28.25,27.5,28.0,65200,25.356989135558,26.0485433847096,25.356989135558,25.8180253016591,70710.2878190567,0.0,1.0
1997-09-08,28.38,28.38,27.25,27.5,220800,26.1684127878959,26.1684127878959,25.1264710525075,25.356989135558,239460.606601958,0.0,1.0
1997-09-09,28.13,28.69,27.94,28.69,68600,25.9378947048453,26.4542552108785,25.7627009617269,26.4542552108785,74397.6341163696,0.0,1.0
1997-09-10,28.06,28.63,28.06,28.13,127600,25.8733496415912,26.3989308709464,25.8733496415912,25.9378947048453,138383.937510915,0.0,1.0
1997-09-11,28.44,28.44,28.0,28.0,23900,26.223737127828,26.223737127828,25.8180253016591,25.8180253016591,25919.8754428751,0.0,1.0
1997-09-12,28.94,29.0,28.44,28.5,133000,26.684773293929,26.7400976338612,26.223737127828,26.2790614677601,144240.311041941,0.0,1.0
1997-09-15,29.5,29.88,28.94,29.0,276500,27.2011337999622,27.551521286199,26.684773293929,26.7400976338612,299868.015060877,0.0,1.0
1997-09-16,30.25,30.25,29.5,29.5,59700,27.8926880491138,27.8926880491138,27.2011337999622,27.2011337999622,64745.4629263449,0.0,1.0
1997-09-17,30.0,31.25,30.0,30.75,137100,27.6621699660633,28.8147603813159,27.6621699660633,28.3537242152149,148686.816871053,0.0,1.0
1997-09-18,29.06,30.0,29.0,29.5,100800,26.7954219737933,27.6621699660633,26.7400976338612,27.2011337999622,109318.972579155,0.0,1.0
1997-09-19,28.75,28.75,28.25,28.5,92000,26.5095795508106,26.5095795508106,26.0485433847096,26.2790614677601,99775.2527508163,0.0,1.0
1997-09-22,29.5,29.56,28.75,29.25,42600,27.2011337999622,27.2564581398943,26.5095795508106,26.9706157169117,46200.2800780954,0.0,1.0
1997-09-23,29.5,29.75,29.44,29.5,191700,27.2011337999622,27.4316518830127,27.1458094600301,27.2011337999622,207901.260351429,0.0,1.0
1997-09-24,29.75,30.5,29.5,29.69,107700,27.4316518830127,28.1232061321643,27.2011337999622,27.3763275430806,116802.116535467,0.0,1.0
1997-09-25,29.56,29.88,29.31,29.88,32900,27.2564581398943,27.551521286199,27.0259400568438,27.551521286199,35680.4979945854,0.0,1.0
1997-09-26,29.63,29.88,29.38,29.5,108100,27.3210032031485,27.551521286199,27.090485120098,27.2011337999622,117235.921982209,0.0,1.0
1997-09-29,29.75,29.94,29.63,29.69,13100,27.4316518830127,27.6068456261312,27.3210032031485,27.3763275430806,14207.1283808228,0.0,1.0
1997-09-30,28.69,29.94,28.69,29.63,62800,26.4542552108785,27.6068456261312,26.4542552108785,27.3210032031485,68107.4551386006,0.0,1.0
1997-10-01,29.5,29.5,28.69,28.69,81100,27.2011337999622,27.2011337999622,26.4542552108785,26.4542552108785,87954.0543270783,0.0,1.0
1997-10-02,29.56,29.88,29.38,29.5,43800,27.2564581398943,27.551521286199,27.090485120098,27.2011337999622,47501.6964183234,0.0,1.0
1997-10-03,29.63,30.25,29.5,30.0,298800,27.3210032031485,27.8926880491138,27.2011337999622,27.6621699660633,324052.668716781,0.0,1.0
1997-10-06,30.38,31.0,29.75,29.81,120500,28.0125574523001,28.5842422982654,27.4316518830127,27.4869762229449,130683.890831232,0.0,1.0
1997-10-07,31.69,31.75,30.56,30.75,112800,29.2204722074848,29.275796547417,28.1785304720965,28.3537242152149,122333.135981436,0.0,1.0
1997-10-08,31.69,31.94,31.63,31.75,83400,29.2204722074848,29.4509902905354,29.1651478675527,29.275796547417,90448.4356458487,0.0,1.0
1997-10-09,31.19,31.75,30.88,31.38,45300,28.7594360413838,29.275796547417,28.4735936184011,28.9346297845022,49128.4668436084,0.0,1.0
1997-10-10,30.88,31.5,30.88,31.19,130700,28.4735936184011,29.0452784643664,28.4735936184011,28.7594360413838,141745.929723171,0.0,1.0
1997-10-13,31.0,31.44,30.75,31.0,67700,28.5842422982654,28.9899541244343,28.3537242152149,28.5842422982654,73421.5718611984,0.0,1.0
1997-10-14,30.94,31.25,30.88,31.19,78800,28.5289179583333,28.8147603813159,28.4735936184011,28.7594360413838,85459.6730083077,0.0,1.0
1997-10-15,30.88,31.31,30.69,30.88,63100,28.4735936184011,28.870084721248,28.2983998752827,28.4735936184011,68432.8092236577,0.0,1.0
1997-10-16,30.94,31.13,30.75,31.13,48400,28.5289179583333,28.7041117014517,28.3537242152149,28.7041117014517,52490.4590558641,0.0,1.0
1997-10-17,29.31,30.94,29.25,30.94,110300,27.0259400568438,28.5289179583333,26.9706157169117,28.5289179583333,119621.851939294,0.0,1.0
1997-10-20,29.81,29.88,29.25,29.5,225400,27.4869762229449,27.551521286199,26.9706157169117,27.2011337999622,244449.369239499,0.0,1.0
1997-10-21,29.63,29.81,29.56,29.75,164500,27.3210032031485,27.4869762229449,27.2564581398943,27.4316518830127,178402.489972927,0.0,1.0
1997-10-22,29.75,29.88,29.38,29.63,118300,27.4316518830127,27.551521286199,27.090485120098,27.3210032031485,128297.960874148,0.0,1.0
1997-10-23,31.75,32.0,29.75,30.19,386600,29.275796547417,29.5063146304675,27.4316518830127,27.8373637091817,419272.964276799,0.0,1.0
1997-10-24,29.5,32.13,29.25,32.0,346600,27.2011337999622,29.6261840336538,26.9706157169117,29.5063146304675,375892.419602532,0.0,1.0
1997-10-27,26.63,29.63,26.19,29.63,192200,24.5547862065422,27.3210032031485,24.1490743803732,27.3210032031485,208443.517159857,0.0,1.0
1997-10-28,27.44,27.69,24.75,25.13,212600,25.3016647956259,25.5321828786764,22.8212902220022,23.171677708239,230567.594943734,0.0,1.0
1997-10-29,28.19,28.94,27.88,28.0,107600,25.9932190447775,26.684773293929,25.7073766217948,25.8180253016591,116693.66517378,0.0,1.0
1997-10-30,26.88,27.88,26.88,27.88,143500,24.7853042895927,25.7073766217948,24.7853042895927,25.7073766217948,155627.704018936,0.0,1.0
1997-10-31,26.81,27.25,26.63,27.13,28000,24.7207592263385,25.1264710525075,24.5547862065422,25.0158223726432,30366.3812719876,0.0,1.0
1997-11-03,28.38,28.38,27.25,27.25,42400,26.1684127878959,26.1684127878959,25.1264710525075,25.1264710525075,45983.3773547239,0.0,1.0
1997-11-04,29.19,29.5,28.38,28.5,86000,26.9152913769796,27.2011337999622,26.1684127878959,26.2790614677601,93268.1710496759,0.0,1.0
1997-11-05,30.0,30.0,28.69,29.0,91900,27.6621699660633,27.6621699660633,26.4542552108785,26.7400976338612,99666.8013891304,0.0,1.0
1997-11-06,29.56,30.25,29.5,29.81,93700,27.2564581398943,27.8926880491138,27.2011337999622,27.4869762229449,101618.925899473,0.0,1.0
1997-11-07,28.25,29.25,27.5,29.25,109100,26.0485433847096,26.9706157169117,25.356989135558,26.9706157169117,118320.435599066,0.0,1.0
1997-11-10,28.31,28.63,28.25,28.38,18300,26.1038677246417,26.3989308709464,26.0485433847096,26.1684127878959,19846.5991884776,0.0,1.0
1997-11-11,28.25,28.69,28.25,28.31,24100,26.0485433847096,26.4542552108785,26.0485433847096,26.1038677246417,26136.7781662464,0.0,1.0
1997-11-12,26.94,28.0,26.63,28.0,73800,24.8406286295248,25.8180253016591,24.5547862065422,25.8180253016591,80037.1049240244,0.0,1.0
1997-11-13,26.88,27.5,26.88,27.06,84100,24.7853042895927,25.356989135558,24.7853042895927,24.9512773093891,91207.5951776483,0.0,1.0
1997-11-14,26.0,26.81,24.56,26.81,379700,23.9738806372548,24.7207592263385,22.6460964788838,24.7207592263385,411789.820320489,0.0,1.0
1997-11-17,26.75,27.25,26.38,26.38,194300,24.6654348864064,25.1264710525075,24.3242681234916,24.3242681234916,210720.995755257,0.0,1.0
1997-11-18,25.88,27.13,25.25,27.0,160000,23.8632319573906,25.0158223726432,23.2823263881033,24.8959529694569,173522.178697072,0.0,1.0
1997-11-19,26.13,26.13,25.69,25.88,86500,24.0937500404411,24.0937500404411,23.6880382142722,23.8632319573906,93810.4278581044,0.0,1.0
1997-11-20,25.81,26.38,25.75,26.25,37500,23.7986868941364,24.3242681234916,23.7433625542043,24.2043987203054,40669.2606321262,0.0,1.0
1997-11-21,25.0,26.25,24.88,26.06,72600,23.0518083050527,24.2043987203054,22.9411596251885,24.029204977187,78735.6885837964,0.0,1.0
1997-11-24,24.56,25.5,24.56,25.0,113100,22.6460964788838,23.5128444711538,22.6460964788838,23.0518083050527,122658.490066493,0.0,1.0
1997-11-25,24.31,25.0,24.31,24.69,63800,22.4155783958333,23.0518083050527,22.4155783958333,22.7659658820701,69191.9687554572,0.0,1.0
1997-11-26,24.94,24.94,24.31,24.31,31700,22.9964839651206,22.9964839651206,22.4155783958333,22.4155783958333,34379.0816543573,0.0,1.0
1997-11-28,25.31,26.94,25.0,25.0,65600,23.3376507280354,24.8406286295248,23.0518083050527,23.0518083050527,71144.0932657993,0.0,1.0
1997-12-01,25.5,25.94,25.38,25.5,46100,23.5128444711538,23.9185562973227,23.4021957912895,23.5128444711538,49996.0777370937,0.0,1.0
1997-12-02,25.38,25.88,25.38,25.63,70900,23.4021957912895,23.8632319573906,23.4021957912895,23.6327138743401,76892.01543514,0.0,1.0
1997-12-03,25.38,25.44,25.0,25.44,52800,23.4021957912895,23.4575201312217,23.0518083050527,23.4575201312217,57262.3189700337,0.0,1.0
1997-12-04,26.38,26.44,25.56,25.56,64600,24.3242681234916,24.3795924634238,23.5681688110859,23.5681688110859,70059.5796489428,0.0,1.0
1997-12-05,27.13,27.25,25.88,26.19,55300,25.0158223726432,25.1264710525075,23.8632319573906,24.1490743803732,59973.6030121754,0.0,1.0
1997-12-08,26.5,27.13,26.5,27.13,115400,24.4349168033559,25.0158223726432,24.4349168033559,25.0158223726432,125152.871385263,0.0,1.0
1997-12-09,26.63,26.88,26.5,26.5,28500,24.5547862065422,24.7853042895927,24.4349168033559,24.4349168033559,30908.6380804158,0.0,1.0
1997-12-10,26.0,26.63,26.0,26.63,90300,23.9738806372548,24.5547862065422,23.9738806372548,24.5547862065422,97931.57960216,0.0,1.0
1997-12-11,24.69,25.94,24.5,25.94,45100,22.7659658820701,23.9185562973227,22.5907721389517,23.9185562973227,48911.564120237,0.0,1.0
1997-12-12,24.0,24.56,24.0,24.56,143800,22.1297359728506,22.6460964788838,22.1297359728506,22.6460964788838,155953.058103993,0.0,1.0
1997-12-15,22.25,24.31,22.25,24.31,92500,20.5161093914969,22.4155783958333,20.5161093914969,22.4155783958333,100317.509559245,0.0,1.0
1997-12-16,23.75,23.81,23.13,23.13,189100,21.8992178898001,21.9545422297322,21.3275330438348,21.3275330438348,205081.524947602,0.0,1.0
1997-12-17,23.69,24.0,23.56,24.0,124100,21.843893549868,22.1297359728506,21.7240241466817,22.1297359728506,134588.139851916,0.0,1.0
1997-12-18,23.69,23.88,23.63,23.69,101100,21.843893549868,22.0190872929864,21.7885692099358,21.843893549868,109644.326664212,0.0,1.0
1997-12-19,23.38,23.5,22.88,23.5,134700,21.5580511268853,21.6686998067496,21.0970149607843,21.6686998067496,146083.984190597,0.0,1.0
1997-12-22,22.25,23.69,22.25,22.25,67700,20.5161093914969,21.843893549868,20.5161093914969,20.5161093914969,73421.5718611986,0.0,1.0
1997-12-23,23.13,23.31,22.5,22.5,85200,21.3275330438348,21.4935060636312,20.7466274745475,20.7466274745475,92400.5601561906,0.0,1.0
1997-12-24,22.31,23.19,22.19,23.19,72600,20.5714337314291,21.3828573837669,20.4607850515648,21.3828573837669,78735.6885837961,0.0,1.0
1997-12-26,22.25,22.38,22.0,22.31,76500,20.5161093914969,20.6359787946832,20.2855913084464,20.5714337314291,82965.2916895375,0.0,1.0
1997-12-29,22.38,22.5,22.13,22.38,110600,20.6359787946832,20.7466274745475,20.4054607116327,20.6359787946832,119947.206024351,0.0,1.0
1997-12-30,23.25,23.63,22.63,22.63,404000,21.438181723699,21.7885692099358,20.8664968777337,20.8664968777337,438143.501210107,0.0,1.0
1997-12-31,24.94,24.94,23.38,23.5,289200,22.9964839651206,22.9964839651206,21.5580511268853,21.6686998067496,313641.337994957,0.0,1.0
1998-01-02,24.0,25.0,23.88,25.0,111700,22.1297359728506,23.0518083050527,22.0190872929864,23.0518083050527,121140.171002893,0.0,1.0
1998-01-05,23.94,25.0,23.94,24.5,157900,22.0744116329185,23.0518083050527,22.0744116329185,22.5907721389517,171244.700101673,0.0,1.0
1998-01-06,23.56,24.0,23.25,23.94,99100,21.7240241466817,22.1297359728506,21.438181723699,22.0744116329185,107475.299430499,0.0,1.0
1998-01-07,23.63,23.94,23.56,23.56,121200,21.7885692099358,22.0744116329185,21.7240241466817,21.7240241466817,131443.050363032,0.0,1.0
1998-01-08,23.69,23.69,23.5,23.63,131700,21.843893549868,21.843893549868,21.6686998067496,21.7885692099358,142830.443340027,0.0,1.0
1998-01-09,23.13,23.69,23.13,23.63,125400,21.3275330438348,21.843893549868,21.3275330438348,21.7885692099358,135998.00755383,0.0,1.0
1998-01-12,23.5,23.5,22.88,23.0,46800,21.6686998067496,21.6686998067496,21.0970149607843,21.2076636406485,50755.2372688934,0.0,1.0
1998-01-13,23.38,23.5,23.19,23.5,100300,21.5580511268853,21.6686998067496,21.3828573837669,21.6686998067496,108776.715770727,0.0,1.0
1998-01-14,23.13,23.63,22.75,23.5,67800,21.3275330438348,21.7885692099358,20.977145557598,21.6686998067496,73530.023222884,0.0,1.0
1998-01-15,23.0,23.38,22.81,23.19,41300,21.2076636406485,21.5580511268853,21.0324698975301,21.3828573837669,44790.4123761816,0.0,1.0
1998-01-16,22.88,23.56,22.69,23.5,103900,21.0970149607843,21.7240241466817,20.9218212176659,21.6686998067496,112680.964791411,0.0,1.0
1998-01-20,22.88,23.5,22.88,23.0,123400,21.0970149607843,21.6686998067496,21.0970149607843,21.2076636406485,133828.980320116,0.0,1.0
1998-01-21,21.75,22.88,21.75,22.88,584800,20.0550732253959,21.0970149607843,20.0550732253959,21.0970149607843,634223.563137796,0.0,1.0
1998-01-22,22.0,22.56,21.25,21.44,89600,20.2855913084464,20.8019518144796,19.5940370592948,19.7692308024132,97172.4200703601,0.0,1.0
1998-01-23,22.13,22.38,22.0,22.13,105300,20.4054607116327,20.6359787946832,20.2855913084464,20.4054607116327,114199.28385501,0.0,1.0
1998-01-26,21.63,22.13,21.25,22.13,38700,19.9444245455316,20.4054607116327,19.5940370592948,20.4054607116327,41970.6769723542,0.0,1.0
1998-01-27,21.75,22.0,21.38,21.5,103100,20.0550732253959,20.2855913084464,19.7139064624811,19.8245551423453,111813.353897925,0.0,1.0
1998-01-28,22.0,22.0,21.38,21.88,218700,20.2855913084464,20.2855913084464,19.7139064624811,20.1749426285821,237183.12800656,0.0,1.0
1998-01-29,24.31,24.38,23.0,23.0,996000,22.4155783958333,22.4801234590874,21.2076636406485,21.2076636406485,1080175.56238927,0.0,1.0
1998-01-30,24.38,24.5,24.13,24.5,227300,22.4801234590874,22.5907721389517,22.2496053760369,22.5907721389517,246509.945111528,0.0,1.0
1998-02-02,25.0,25.06,24.5,24.56,77000,23.0518083050527,23.1071326449849,22.5907721389517,22.6460964788838,83507.5484979659,0.0,1.0
1998-02-03,26.0,26.06,25.25,25.25,265100,23.9738806372548,24.029204977187,23.2823263881033,23.2823263881033,287504.559828711,0.0,1.0
1998-02-04,26.38,27.25,26.0,26.0,262500,24.3242681234916,25.1264710525075,23.9738806372548,23.9738806372548,284684.824424884,0.0,1.0
1998-02-05,26.63,27.0,26.38,26.63,82700,24.5547862065422,24.8959529694569,24.3242681234916,24.5547862065422,89689.2761140488,0.0,1.0
1998-02-06,27.0,27.0,26.75,26.88,127100,24.8959529694569,24.8959529694569,24.6654348864064,24.7853042895927,137841.680702487,0.0,1.0
1998-02-09,26.75,27.25,26.75,27.25,80400,24.6654348864064,25.1264710525075,24.6654348864064,25.1264710525075,87194.8947952786,0.0,1.0
1998-02-10,26.75,26.94,26.5,26.75,43900,24.6654348864064,24.8406286295248,24.4349168033559,24.6654348864064,47610.1477800091,0.0,1.0
1998-02-11,26.5,27.13,26.5,26.88,31600,24.4349168033559,25.0158223726432,24.4349168033559,24.7853042895927,34270.6302926716,0.0,1.0
1998-02-12,27.13,27.13,26.0,26.69,44500,25.0158223726432,25.0158223726432,23.9738806372548,24.6101105464743,48260.8559501231,0.0,1.0
1998-02-13,26.69,27.19,26.63,27.19,16000,24.6101105464743,25.0711467125753,24.5547862065422,25.0711467125753,17352.2178697072,0.0,1.0
1998-02-17,26.75,26.94,26.69,26.94,43300,24.6654348864064,24.8406286295248,24.6101105464743,24.8406286295248,46959.4396098951,0.0,1.0
1998-02-18,27.0,27.13,26.41,26.44,112800,24.8959529694569,25.0158223726432,24.3519302934577,24.3795924634238,122333.135981436,0.0,1.0
1998-02-19,27.13,27.38,27.0,27.0,36800,25.0158223726432,25.2463404556937,24.8959529694569,24.8959529694569,39910.1011003265,0.0,1.0
1998-02-20,26.0,27.0,26.0,27.0,33200,23.9738806372548,24.8959529694569,23.9738806372548,24.8959529694569,36005.8520796424,0.0,1.0
1998-02-23,26.81,26.88,26.0,26.5,132100,24.7207592263385,24.7853042895927,23.9738806372548,24.4349168033559,143264.24878677,0.0,1.0
1998-02-24,26.25,26.63,26.25,26.63,27200,24.2043987203054,24.5547862065422,24.2043987203054,24.5547862065422,29498.7703785021,0.0,1.0
1998-02-25,26.44,26.63,26.25,26.25,18700,24.3795924634238,24.5547862065422,24.2043987203054,24.2043987203054,20280.4046352202,0.0,1.0
1998-02-26,26.88,27.06,26.38,26.38,66800,24.7853042895927,24.9512773093891,24.3242681234916,24.3242681234916,72445.5096060274,0.0,1.0
1998-02-27,26.31,27.06,26.13,27.06,79800,24.2597230602375,24.9512773093891,24.0937500404411,24.9512773093891,86544.1866251645,0.0,1.0
1998-03-02,26.31,26.5,26.25,26.31,53800,24.2597230602375,24.4349168033559,24.2043987203054,24.2597230602375,58346.8325868903,0.0,1.0
1998-03-03,25.81,26.56,25.81,26.56,162600,23.7986868941364,24.490241143288,23.7986868941364,24.490241143288,176341.914100899,0.0,1.0
1998-03-04,25.69,26.0,25.69,25.94,48300,23.6880382142722,23.9738806372548,23.6880382142722,23.9185562973227,52382.0076941785,0.0,1.0
1998-03-05,25.44,25.75,25.19,25.75,38100,23.4575201312217,23.7433625542043,23.2270020481711,23.7433625542043,41319.9688022401,0.0,1.0
1998-03-06,25.75,25.88,25.5,25.5,71800,23.7433625542043,23.8632319573906,23.5128444711538,23.5128444711538,77868.0776903109,0.0,1.0
1998-03-09,25.75,25.94,25.69,25.75,27200,23.7433625542043,23.9185562973227,23.6880382142722,23.7433625542043,29498.7703785022,0.0,1.0
1998-03-10,26.0,26.0,25.5,25.94,48700,23.9738806372548,23.9738806372548,23.5128444711538,23.9185562973227,52815.8131409213,0.0,1.0
1998-03-11,25.56,26.0,25.56,26.0,141800,23.5681688110859,23.9738806372548,23.5681688110859,23.9738806372548,153784.03087028,0.0,1.0
1998-03-12,25.81,25.88,25.56,25.75,161700,23.7986868941364,23.8632319573906,23.5681688110859,23.7433625542043,175365.851845728,0.0,1.0
1998-03-13,25.81,25.81,25.56,25.75,113000,23.7986868941364,23.7986868941364,23.5681688110859,23.7433625542043,122550.038704807,0.0,1.0
1998-03-16,25.75,25.88,25.69,25.75,38200,23.7433625542043,23.8632319573906,23.6880382142722,23.7433625542043,41428.4201639259,0.0,1.0
1998-03-17,26.38,26.44,25.5,25.5,144400,24.3242681234916,24.3795924634238,23.5128444711538,23.5128444711538,156603.766274107,0.0,1.0
1998-03-18,26.31,26.31,25.94,26.19,47000,24.2597230602375,24.2597230602375,23.9185562973227,24.1490743803732,50972.1399922648,0.0,1.0
1998-03-19,26.69,26.69,26.13,26.19,22800,24.6101105464743,24.6101105464743,24.0937500404411,24.1490743803732,24726.9104643327,0.0,1.0
1998-03-20,26.69,26.81,26.44,26.63,23300,24.6101105464743,24.7207592263385,24.3795924634238,24.5547862065422,25269.1672727611,0.0,1.0
1998-03-23,27.63,28.13,26.75,26.75,310300,25.4768585387443,25.9378947048453,24.6654348864064,24.6654348864064,336524.575310633,0.0,1.0
1998-03-24,27.63,27.81,27.5,27.75,146300,25.4768585387443,25.6428315585407,25.356989135558,25.5875072186085,158664.342146135,0.0,1.0
1998-03-25,27.0,27.63,26.88,27.63,136800,24.8959529694569,25.4768585387443,24.7853042895927,25.4768585387443,148361.462785997,0.0,1.0
1998-03-26,27.19,27.44,27.0,27.0,25100,25.0711467125753,25.3016647956259,24.8959529694569,24.8959529694569,27221.2917831032,0.0,1.0
1998-03-27,27.38,27.56,27.25,27.38,33300,25.2463404556937,25.4123134754901,25.1264710525075,25.2463404556937,36114.3034413281,0.0,1.0
1998-03-30,27.38,27.81,27.19,27.38,66300,25.2463404556937,25.6428315585407,25.0711467125753,25.2463404556937,71903.2527975992,0.0,1.0
1998-03-31,27.5,27.56,27.25,27.5,71000,25.356989135558,25.4123134754901,25.1264710525075,25.356989135558,77000.4667968256,0.0,1.0
1998-04-01,28.13,28.13,27.44,27.63,43400,25.9378947048453,25.9378947048453,25.3016647956259,25.4768585387443,47067.8909715807,0.0,1.0
1998-04-02,27.88,28.13,27.75,28.06,20300,25.7073766217948,25.9378947048453,25.5875072186085,25.8733496415912,22015.626422191,0.0,1.0
1998-04-03,27.13,28.25,27.13,28.0,32700,25.0158223726432,26.0485433847096,25.0158223726432,25.8180253016591,35463.595271214,0.0,1.0
1998-04-06,27.25,27.44,27.13,27.13,100600,25.1264710525075,25.3016647956259,25.0158223726432,25.0158223726432,109102.069855784,0.0,1.0
1998-04-07,27.75,27.75,27.25,27.31,56500,25.5875072186085,25.5875072186085,25.1264710525075,25.1817953924396,61275.0193524035,0.0,1.0
1998-04-08,28.25,28.25,27.5,27.75,66700,26.0485433847096,26.0485433847096,25.356989135558,25.5875072186085,72337.0582443417,0.0,1.0
1998-04-09,28.88,29.0,28.38,28.63,91600,26.6294489539969,26.7400976338612,26.1684127878959,26.3989308709464,99341.4473040736,0.0,1.0
1998-04-13,28.75,29.13,28.5,29.13,116400,26.5095795508106,26.8599670370474,26.2790614677601,26.8599670370474,126237.38500212,0.0,1.0
1998-04-14,28.94,28.94,28.75,28.81,33400,26.684773293929,26.684773293929,26.5095795508106,26.5649038907428,36222.7548030138,0.0,1.0
1998-04-15,29.44,30.0,28.88,28.94,235400,27.1458094600301,27.6621699660633,26.6294489539969,26.684773293929,255294.505408067,0.0,1.0
1998-04-16,28.75,29.38,28.5,29.38,36900,26.5095795508106,27.090485120098,26.2790614677601,27.090485120098,40018.5524620122,0.0,1.0
1998-04-17,28.0,28.44,27.63,28.38,78900,25.8180253016591,26.223737127828,25.4768585387443,26.1684127878959,85568.1243699933,0.0,1.0
1998-04-20,28.94,29.19,28.0,28.0,68500,26.684773293929,26.9152913769796,25.8180253016591,25.8180253016591,74289.1827546839,0.0,1.0
1998-04-21,30.25,30.38,29.63,30.25,238200,27.8926880491138,28.0125574523001,27.3210032031485,27.8926880491138,258331.143535265,0.0,1.0
1998-04-22,31.06,31.38,30.5,30.5,221200,28.6395666381975,28.9346297845022,28.1232061321643,28.1232061321643,239894.412048702,0.0,1.0
1998-04-23,30.0,31.06,30.0,31.06,125700,27.6621699660633,28.6395666381975,27.6621699660633,28.6395666381975,136323.361638887,0.0,1.0
1998-04-24,29.06,29.88,29.06,29.88,67200,26.7954219737933,27.551521286199,26.7954219737933,27.551521286199,72879.3150527701,0.0,1.0
1998-04-27,28.13,28.63,28.0,28.63,92800,25.9378947048453,26.3989308709464,25.8180253016591,26.3989308709464,100642.863644302,0.0,1.0
1998-04-28,27.88,28.0,27.69,28.0,38100,25.7073766217948,25.8180253016591,25.5321828786764,25.8180253016591,41319.9688022402,0.0,1.0
1998-04-29,27.81,28.0,27.81,27.94,82800,25.6428315585407,25.8180253016591,25.6428315585407,25.7627009617269,89797.7274757344,0.0,1.0
1998-04-30,27.94,28.06,27.81,27.94,96600,25.7627009617269,25.8733496415912,25.6428315585407,25.7627009617269,104764.015388357,0.0,1.0
1998-05-01,28.19,28.5,28.0,28.06,52300,25.9932190447775,26.2790614677601,25.8180253016591,25.8733496415912,56720.0621616052,0.0,1.0
1998-05-04,28.44,28.5,28.25,28.25,64600,26.223737127828,26.2790614677601,26.0485433847096,26.0485433847096,70059.5796489426,0.0,1.0
1998-05-05,28.69,28.75,28.25,28.38,42700,26.4542552108785,26.5095795508106,26.0485433847096,26.1684127878959,46308.731439781,0.0,1.0
1998-05-06,28.31,28.63,28.25,28.63,36900,26.1038677246417,26.3989308709464,26.0485433847096,26.3989308709464,40018.5524620122,0.0,1.0
1998-05-07,28.38,28.63,28.06,28.31,33300,26.1684127878959,26.3989308709464,25.8733496415912,26.1038677246417,36114.303441328,0.0,1.0
1998-05-08,28.0,28.5,28.0,28.25,32700,25.8180253016591,26.2790614677601,25.8180253016591,26.0485433847096,35463.595271214,0.0,1.0
1998-05-11,27.19,28.25,27.19,28.0,56200,25.0711467125753,26.0485433847096,25.0711467125753,25.8180253016591,60949.6652673465,0.0,1.0
1998-05-12,27.5,27.69,27.13,27.19,21000,25.356989135558,25.5321828786764,25.0158223726432,25.0711467125753,22774.7859539907,0.0,1.0
1998-05-13,27.5,27.5,27.25,27.38,14700,25.356989135558,25.356989135558,25.1264710525075,25.2463404556937,15942.3501677935,0.0,1.0
1998-05-14,27.5,27.94,27.25,27.25,16400,25.356989135558,25.7627009617269,25.1264710525075,25.1264710525075,17786.0233164498,0.0,1.0
1998-05-15,26.25,27.5,26.25,27.5,91500,24.2043987203054,25.356989135558,24.2043987203054,25.356989135558,99232.9959423877,0.0,1.0
1998-05-18,25.88,26.5,25.88,26.25,109500,23.8632319573906,24.4349168033559,23.8632319573906,24.2043987203054,118754.241045808,0.0,1.0
1998-05-19,26.06,26.44,25.88,25.88,68200,24.029204977187,24.3795924634238,23.8632319573906,23.8632319573906,73963.8286696267,0.0,1.0
1998-05-20,26.69,26.75,26.13,26.25,46700,24.6101105464743,24.6654348864064,24.0937500404411,24.2043987203054,50646.7859072078,0.0,1.0
1998-05-21,26.94,27.0,26.69,26.94,27500,24.8406286295248,24.8959529694569,24.6101105464743,24.8406286295248,29824.1244635592,0.0,1.0
1998-05-22,27.5,27.5,27.19,27.38,75200,25.356989135558,25.356989135558,25.0711467125753,25.2463404556937,81555.4239876237,0.0,1.0
1998-05-26,26.5,27.63,26.44,27.44,42600,24.4349168033559,25.4768585387443,24.3795924634238,25.3016647956259,46200.2800780953,0.0,1.0
1998-05-27,26.0,26.31,25.75,26.0,117200,23.9738806372548,24.2597230602375,23.7433625542043,23.9738806372548,127104.995895605,0.0,1.0
1998-05-28,26.06,26.38,25.94,26.13,60500,24.029204977187,24.3242681234916,23.9185562973227,24.0937500404411,65613.0738198301,0.0,1.0
1998-05-29,27.38,27.44,26.0,26.0,456500,25.2463404556937,25.3016647956259,23.9738806372548,23.9738806372548,495080.466095083,0.0,1.0
1998-06-01,26.63,27.69,26.63,27.25,33400,24.5547862065422,25.5321828786764,24.5547862065422,25.1264710525075,36222.7548030137,0.0,1.0
1998-06-02,26.06,26.63,26.0,26.5,22800,24.029204977187,24.5547862065422,23.9738806372548,24.4349168033559,24726.9104643327,0.0,1.0
1998-06-03,26.0,26.06,25.63,26.06,34400,23.9738806372548,24.029204977187,23.6327138743401,24.029204977187,37307.2684198705,0.0,1.0
1998-06-04,27.5,27.5,25.56,25.63,72200,25.356989135558,25.356989135558,23.5681688110859,23.6327138743401,78301.8831370536,0.0,1.0
1998-06-05,26.5,27.13,26.38,27.13,24400,24.4349168033559,25.0158223726432,24.3242681234916,25.0158223726432,26462.1322513034,0.0,1.0
1998-06-08,27.19,27.38,26.38,26.38,77000,25.0711467125753,25.2463404556937,24.3242681234916,24.3242681234916,83507.5484979659,0.0,1.0
1998-06-09,27.38,27.38,27.13,27.19,33600,25.2463404556937,25.2463404556937,25.0158223726432,25.0711467125753,36439.6575263851,0.0,1.0
1998-06-10,25.12,27.31,25.12,27.19,114400,23.162456984917,25.1817953924396,23.162456984917,25.0711467125753,124068.357768406,0.0,1.0
1998-06-11,24.81,25.38,24.81,25.19,186800,22.8766145619343,23.4021957912895,22.8766145619343,23.2270020481711,202587.143628831,0.0,1.0
1998-06-12,24.13,24.88,23.06,24.75,202500,22.2496053760369,22.9411596251885,21.2629879805806,22.8212902220022,219614.007413481,0.0,1.0
1998-06-15,24.0,24.63,23.69,23.81,51800,22.1297359728506,22.7106415421379,21.843893549868,21.9545422297322,56177.805353177,0.0,1.0
1998-06-16,24.75,24.94,24.25,24.25,64700,22.8212902220022,22.9964839651206,22.3602540559011,22.3602540559011,70168.0310106283,0.0,1.0
1998-06-17,25.0,25.13,24.63,24.75,79000,23.0518083050527,23.171677708239,22.7106415421379,22.8212902220022,85676.5757316792,0.0,1.0
1998-06-18,24.56,25.0,24.38,25.0,47400,22.6460964788838,23.0518083050527,22.4801234590874,23.0518083050527,51405.9454390075,0.0,1.0
1998-06-19,24.06,24.63,24.0,24.56,19800,22.1850603127827,22.7106415421379,22.1297359728506,22.6460964788838,21473.3696137627,0.0,1.0
1998-06-22,23.69,24.0,23.5,24.0,31400,21.843893549868,22.1297359728506,21.6686998067496,22.1297359728506,34053.7275693003,0.0,1.0
1998-06-23,23.56,23.88,23.56,23.69,62900,21.7240241466817,22.0190872929864,21.7240241466817,21.843893549868,68215.9065002863,0.0,1.0
1998-06-24,22.63,23.5,22.63,23.5,141500,20.8664968777337,21.6686998067496,20.8664968777337,21.6686998067496,153458.676785223,0.0,1.0
1998-06-25,23.63,23.63,22.75,22.75,76800,21.7885692099358,21.7885692099358,20.977145557598,20.977145557598,83290.6457745945,0.0,1.0
1998-06-26,23.31,23.5,23.0,23.5,79700,21.4935060636312,21.6686998067496,21.2076636406485,21.6686998067496,86435.7352634787,0.0,1.0
1998-06-29,23.44,23.5,23.19,23.25,67400,21.6133754668174,21.6686998067496,21.3828573837669,21.438181723699,73096.2177761416,0.0,1.0
1998-06-30,22.88,23.5,22.63,23.19,92900,21.0970149607843,21.6686998067496,20.8664968777337,21.3828573837669,100751.315005987,0.0,1.0
1998-07-01,22.63,23.25,22.63,23.0,161400,20.8664968777337,21.438181723699,20.8664968777337,21.2076636406485,175040.497760671,0.0,1.0
1998-07-02,22.5,22.81,22.5,22.69,49300,20.7466274745475,21.0324698975301,20.7466274745475,20.9218212176659,53466.5213110351,0.0,1.0
1998-07-06,21.06,22.38,20.0,22.25,352000,19.4188433161764,20.6359787946832,18.4414466440422,20.5161093914969,381748.793133558,0.0,1.0
1998-07-07,21.69,21.75,20.81,21.06,134500,19.9997488854637,20.0550732253959,19.1883252331259,19.4188433161764,145867.081467226,0.0,1.0
1998-07-08,21.69,21.94,21.44,21.81,90600,19.9997488854637,20.2302669685143,19.7692308024132,20.110397565328,98256.9336872171,0.0,1.0
1998-07-09,20.88,21.69,20.63,21.69,82300,19.25287029638,19.9997488854637,19.0223522133295,19.9997488854637,89255.4706673064,0.0,1.0
1998-07-10,20.81,21.0,20.75,20.88,112000,19.1883252331259,19.3635189762443,19.1330008931938,19.25287029638,121465.52508795,0.0,1.0
1998-07-13,20.25,20.81,19.13,20.81,436100,18.6719647270927,19.1883252331259,17.6392437150263,19.1883252331259,472956.388311206,0.0,1.0
1998-07-14,23.0,23.0,20.5,20.5,482500,21.2076636406485,21.2076636406485,18.9024828101432,18.9024828101432,523277.820133357,0.0,1.0
1998-07-15,23.56,24.25,23.5,23.88,136500,21.7240241466817,22.3602540559011,21.6686998067496,22.0190872929864,148036.108700939,0.0,1.0
1998-07-16,23.5,23.75,23.44,23.69,181800,21.6686998067496,21.8992178898001,21.6133754668174,21.843893549868,197164.575544547,0.0,1.0
1998-07-17,24.0,24.13,23.75,23.75,108000,22.1297359728506,22.2496053760369,21.8992178898001,21.8992178898001,117127.470620523,0.0,1.0
1998-07-20,24.44,26.0,24.38,25.06,192700,22.5354477990196,23.9738806372548,22.4801234590874,23.1071326449849,208985.773968285,0.0,1.0
1998-07-21,19.25,19.88,17.75,19.0,2926300,17.7498923948906,18.3307979641779,16.3667838965874,17.5193743118401,3173612.19700775,0.0,1.0
1998-07-22,20.0,20.25,19.25,19.25,569100,18.4414466440422,18.6719647270927,17.7498923948906,17.7498923948906,617196.699353146,0.0,1.0
1998-07-23,18.44,19.88,18.25,19.88,534200,17.0030138058069,18.3307979641779,16.8278200626885,18.3307979641779,579347.174124848,0.0,1.0
1998-07-24,18.06,18.69,17.88,18.69,338000,16.6526263195701,17.2335318888574,16.4866532997737,17.2335318888574,366565.602497564,0.0,1.0
1998-07-27,16.88,18.06,16.69,18.06,746200,15.5645809675716,16.6526263195701,15.3893872244532,16.6526263195701,809264.060898468,0.0,1.0
1998-07-28,16.0,17.0,15.31,17.0,544000,14.7531573152337,15.6752296474359,14.1169274060143,15.6752296474359,589975.407570045,0.0,1.0
1998-07-29,15.88,16.63,15.56,15.88,288500,14.6425086353695,15.3340628845211,14.3474454890648,14.6425086353695,312882.178463157,0.0,1.0
1998-07-30,15.0,16.0,14.56,15.88,1084800,13.8310849830316,14.7531573152337,13.4253731568627,14.6425086353695,1176480.37156615,0.0,1.0
1998-07-31,14.19,15.0,13.0,15.0,1389100,13.0842063939479,13.8310849830316,11.9869403186274,13.8310849830316,1506497.86517564,0.0,1.0
1998-08-03,13.81,14.25,13.06,14.13,458300,12.7338189077111,13.1395307338801,12.0422646585595,13.0288820540158,497032.590605426,0.0,1.0
1998-08-04,13.19,14.25,12.56,13.94,449400,12.1621340617458,13.1395307338801,11.5812284924585,12.8536883108974,487380.419415401,0.0,1.0
1998-08-05,13.75,14.13,13.25,13.38,290900,12.678494567779,13.0288820540158,12.2174584016779,12.3373278048642,315485.011143613,0.0,1.0
1998-08-06,13.81,14.25,13.69,14.13,250000,12.7338189077111,13.1395307338801,12.6231702278469,13.0288820540158,271128.404214175,0.0,1.0
1998-08-07,14.63,15.0,14.13,14.13,391300,13.4899182201169,13.8310849830316,13.0288820540158,13.0288820540158,424370.178276025,0.0,1.0
1998-08-10,14.69,14.75,14.5,14.75,82600,13.545242560049,13.6005668999811,13.3700488169306,13.6005668999811,89580.8247523631,0.0,1.0
1998-08-11,14.19,14.56,13.75,14.56,120100,13.0842063939479,13.4253731568627,12.678494567779,13.4253731568627,130250.08538449,0.0,1.0
1998-08-12,13.5,14.56,13.44,14.56,223300,12.4479764847285,13.4253731568627,12.3926521447963,13.4253731568627,242171.8906441,0.0,1.0
1998-08-13,13.25,13.63,13.0,13.56,129300,12.2174584016779,12.5678458879147,11.9869403186274,12.5033008246606,140227.610659572,0.0,1.0
1998-08-14,12.94,13.44,12.63,13.13,135500,11.9316159786953,12.3926521447963,11.6457735557126,12.1068097218137,146951.595084082,0.0,1.0
1998-08-17,12.69,13.0,12.19,13.0,124700,11.7010978956448,11.9869403186274,11.2400617295437,11.9869403186274,135238.84802203,0.0,1.0
1998-08-18,13.38,13.63,12.81,12.81,323600,12.3373278048642,12.5678458879147,11.811746575509,11.811746575509,350948.606414828,0.0,1.0
1998-08-19,13.31,13.81,13.31,13.38,154700,12.2727827416101,12.7338189077111,12.2727827416101,12.3373278048642,167774.256527731,0.0,1.0
1998-08-20,13.13,13.38,13.06,13.38,53000,12.1068097218137,12.3373278048642,12.0422646585595,12.3373278048642,57479.221693405,0.0,1.0
1998-08-21,12.75,13.25,11.88,13.25,111000,11.7564222355769,12.2174584016779,10.9542193065611,12.2174584016779,120381.011471093,0.0,1.0
1998-08-24,12.69,13.0,12.63,12.75,110700,11.7010978956448,11.9869403186274,11.6457735557126,11.7564222355769,120055.657386036,0.0,1.0
1998-08-25,12.44,13.0,12.31,12.81,356600,11.4705798125942,11.9869403186274,11.350710409408,11.811746575509,386737.5557711,0.0,1.0
1998-08-26,11.94,12.31,11.5,12.31,238200,11.0095436464932,11.350710409408,10.6038318203243,11.350710409408,258331.143535265,0.0,1.0
1998-08-27,10.94,11.81,10.0,11.81,147500,10.0874713142911,10.8896742433069,9.22072332202109,10.8896742433069,159965.758486362,0.0,1.0
1998-08-28,11.0,11.06,9.875,10.88,139400,10.1427956542232,10.1981199941553,9.10546428049583,10.0321469743589,151181.198189824,0.0,1.0
1998-08-31,9.688,11.13,9.688,11.13,209100,8.93303675437403,10.2626650574095,8.93303675437403,10.2626650574095,226771.797284736,0.0,1.0
1998-09-01,10.81,11.0,9.875,9.938,297100,9.9676019111048,10.1427956542232,9.10546428049583,9.16355483742456,322208.995568125,0.0,1.0
1998-09-02,11.0,11.44,10.75,11.0,192400,10.1427956542232,10.5485074803921,9.91227757117267,10.1427956542232,208660.419883229,0.0,1.0
1998-09-03,10.5,10.81,10.38,10.75,88000,9.68175948812215,9.9676019111048,9.57111080825789,9.91227757117267,95437.1982833894,0.0,1.0
1998-09-04,10.5,11.0,10.44,10.56,275800,9.68175948812215,10.1427956542232,9.62643514819002,9.73708382805427,299108.855529077,0.0,1.0
1998-09-08,11.19,11.5,10.81,10.81,116200,10.3179893973416,10.6038318203243,9.9676019111048,9.9676019111048,126020.482278748,0.0,1.0
1998-09-09,11.31,11.75,11.0,11.25,193000,10.4286380772059,10.8343499033748,10.1427956542232,10.3733137372737,209311.128053342,0.0,1.0
1998-09-10,10.56,11.25,10.5,11.25,270100,9.73708382805427,10.3733137372737,9.68175948812215,10.3733137372737,292927.127912994,0.0,1.0
1998-09-11,10.81,10.94,10.5,10.81,33000,9.9676019111048,10.0874713142911,9.68175948812215,9.9676019111048,35788.949356271,0.0,1.0
1998-09-14,11.0,11.31,11.0,11.0,137900,10.1427956542232,10.4286380772059,10.1427956542232,10.1427956542232,149554.427764539,0.0,1.0
1998-09-15,11.0,11.0,10.63,10.88,101600,10.1427956542232,10.1427956542232,9.80162889130842,10.0321469743589,110186.583472641,0.0,1.0
1998-09-16,11.5,11.5,11.13,11.13,61600,10.6038318203243,10.6038318203243,10.2626650574095,10.2626650574095,66806.0387983723,0.0,1.0
1998-09-17,11.31,11.44,11.0,11.25,82900,10.4286380772059,10.5485074803921,10.1427956542232,10.3733137372737,89906.1788374199,0.0,1.0
1998-09-18,11.25,11.5,11.06,11.5,49800,10.3733137372737,10.6038318203243,10.1981199941553,10.6038318203243,54008.7781194637,0.0,1.0
1998-09-21,10.81,11.0,10.19,11.0,131900,9.9676019111048,10.1427956542232,9.39591706513949,10.1427956542232,143047.346063398,0.0,1.0
1998-09-22,10.63,10.94,10.56,10.75,75300,9.80162889130842,10.0874713142911,9.73708382805427,9.91227757117267,81663.8753493094,0.0,1.0
1998-09-23,10.94,11.13,10.75,10.75,163300,10.0874713142911,10.2626650574095,9.91227757117267,9.91227757117267,177101.073632698,0.0,1.0
1998-09-24,10.88,11.0,10.69,10.94,383900,10.0321469743589,10.1427956542232,9.85695323124055,10.0874713142911,416344.777511288,0.0,1.0
1998-09-25,10.75,10.88,10.5,10.88,141200,9.91227757117267,10.0321469743589,9.68175948812215,10.0321469743589,153133.322700166,0.0,1.0
1998-09-28,10.81,10.88,10.69,10.75,61400,9.9676019111048,10.0321469743589,9.85695323124055,9.91227757117267,66589.1360750012,0.0,1.0
1998-09-29,10.75,10.81,10.38,10.81,60800,9.91227757117267,9.9676019111048,9.57111080825789,9.9676019111048,65938.4279048873,0.0,1.0
1998-09-30,10.75,10.94,10.25,10.63,257500,9.91227757117267,10.0874713142911,9.45124140507162,9.80162889130842,279262.2563406,0.0,1.0
1998-10-01,9.438,10.38,9.063,10.38,109700,8.70251867132351,9.57111080825789,8.35674154674772,9.57111080825789,118971.14376918,0.0,1.0
1998-10-02,9.75,9.75,9.25,9.563,53800,8.99020523897056,8.99020523897056,8.52916907286951,8.81777771284877,58346.8325868904,0.0,1.0
1998-10-05,9.063,9.813,9.0,9.625,105600,8.35674154674772,9.0482957958993,8.29865098981898,8.8749461974453,114524.637940067,0.0,1.0
1998-10-06,9.063,9.563,9.0,9.313,93500,8.35674154674772,8.81777771284877,8.29865098981898,8.58725962979824,101402.023176101,0.0,1.0
1998-10-07,8.625,9.188,8.438,9.188,316600,7.95287386524319,8.47200058827298,7.7804463391214,8.47200058827298,343357.011096831,0.0,1.0
1998-10-08,8.5,8.625,7.438,8.625,138300,7.83761482371793,7.95287386524319,6.85837400691929,7.95287386524319,149988.233211281,0.0,1.0
1998-10-09,8.688,8.813,8.438,8.438,44100,8.01096442217193,8.12622346369719,7.7804463391214,7.7804463391214,47827.0505033803,0.0,1.0
1998-10-12,9.0,9.188,8.688,8.75,382500,8.29865098981898,8.47200058827298,8.01096442217193,8.06813290676846,414826.458447687,0.0,1.0
1998-10-13,8.75,9.125,8.75,9.0,439700,8.06813290676846,8.41391003134425,8.06813290676846,8.29865098981898,476860.63733189,0.0,1.0
1998-10-14,8.875,9.313,8.75,8.75,41100,8.18339194829372,8.58725962979824,8.06813290676846,8.06813290676846,44573.5096528103,0.0,1.0
1998-10-15,8.625,9.063,8.563,8.875,295100,7.95287386524319,8.35674154674772,7.89570538064666,8.18339194829372,320039.968334412,0.0,1.0
1998-10-16,9.125,9.313,8.75,8.75,363900,8.41391003134425,8.58725962979824,8.06813290676846,8.06813290676846,394654.505174152,0.0,1.0
1998-10-19,10.31,10.5,9.063,9.125,189900,9.50656574500375,9.68175948812215,8.35674154674772,8.41391003134425,205949.135841087,0.0,1.0
1998-10-20,11.31,12.5,10.69,10.69,506900,10.4286380772059,11.5259041525264,9.85695323124055,9.85695323124055,549739.952384658,0.0,1.0
1998-10-21,11.38,11.75,11.38,11.44,312100,10.49318314046,10.8343499033748,10.49318314046,10.5485074803921,338476.699820976,0.0,1.0
1998-10-22,11.13,11.75,10.75,11.5,320800,10.2626650574095,10.8343499033748,9.91227757117267,10.6038318203243,347911.968287628,0.0,1.0
1998-10-23,11.06,11.44,11.0,11.25,79700,10.1981199941553,10.5485074803921,10.1427956542232,10.3733137372737,86435.735263479,0.0,1.0
1998-10-26,10.88,11.19,10.56,11.13,95700,10.0321469743589,10.3179893973416,9.73708382805427,10.2626650574095,103787.953133186,0.0,1.0
1998-10-27,10.44,11.13,10.25,10.81,184100,9.62643514819002,10.2626650574095,9.45124140507162,9.9676019111048,199658.956863318,0.0,1.0
1998-10-28,9.875,10.63,9.375,10.5,434100,9.10546428049583,9.80162889130842,8.64442811439477,9.68175948812215,470787.361077492,0.0,1.0
1998-10-29,9.75,10.0,9.75,10.0,118700,8.99020523897056,9.22072332202109,8.99020523897056,9.22072332202109,128731.76632089,0.0,1.0
1998-10-30,10.94,10.94,9.75,9.813,229100,10.0874713142911,10.0874713142911,8.99020523897056,9.0482957958993,248462.069621869,0.0,1.0
1998-11-02,12.0,12.63,11.06,11.25,413600,11.0648679864253,11.6457735557126,10.1981199941553,10.3733137372737,448554.831931931,0.0,1.0
1998-11-03,12.56,12.88,12.19,12.31,360200,11.5812284924585,11.8762916387632,11.2400617295437,11.350710409408,390641.804791782,0.0,1.0
1998-11-04,13.0,13.38,12.75,13.0,271900,11.9869403186274,12.3373278048642,11.7564222355769,11.9869403186274,294879.252423337,0.0,1.0
1998-11-05,12.94,13.0,12.88,13.0,211200,11.9316159786953,11.9869403186274,11.8762916387632,11.9869403186274,229049.275880134,0.0,1.0
1998-11-06,12.94,13.0,12.88,13.0,71900,11.9316159786953,11.9869403186274,11.8762916387632,11.9869403186274,77976.5290519965,0.0,1.0
1998-11-09,13.63,13.63,13.0,13.06,118800,12.5678458879147,12.5678458879147,11.9869403186274,12.0422646585595,128840.217682576,0.0,1.0
1998-11-10,14.19,14.19,13.5,13.56,291400,13.0842063939479,13.0842063939479,12.4479764847285,12.5033008246606,316027.267952042,0.0,1.0
1998-11-11,13.56,14.5,13.5,14.25,338900,12.5033008246606,13.3700488169306,12.4479764847285,13.1395307338801,367541.664752735,0.0,1.0
1998-11-12,13.0,13.5,13.0,13.5,229900,11.9869403186274,12.4479764847285,11.9869403186274,12.4479764847285,249329.680515355,0.0,1.0
1998-11-13,12.13,12.94,12.06,12.88,294000,11.1847373896116,11.9316159786953,11.1201923263574,11.8762916387632,318847.003355869,0.0,1.0
1998-11-16,12.88,12.88,12.56,12.56,349400,11.8762916387632,11.8762916387632,11.5812284924585,11.5812284924585,378929.057729729,0.0,1.0
1998-11-17,11.81,12.75,11.38,12.75,270400,10.8896742433069,11.7564222355769,10.49318314046,11.7564222355769,293252.481998051,0.0,1.0
1998-11-18,11.31,11.63,11.06,11.5,231500,10.4286380772059,10.7237012235105,10.1981199941553,10.6038318203243,251064.902302324,0.0,1.0
1998-11-19,10.06,11.19,10.0,11.13,592700,9.27604766195322,10.3179893973416,9.22072332202109,10.2626650574095,642791.220710965,0.0,1.0
1998-11-20,10.0,10.25,9.875,10.13,218600,9.22072332202109,9.45124140507162,9.10546428049583,9.34059272520737,237074.676644874,0.0,1.0
1998-11-23,9.938,10.19,9.625,10.13,171000,9.16355483742456,9.39591706513949,8.8749461974453,9.34059272520737,185451.828482495,0.0,1.0
1998-11-24,9.938,10.19,9.813,9.938,184900,9.16355483742456,9.39591706513949,9.0482957958993,9.16355483742456,200526.567756803,0.0,1.0
1998-11-25,9.75,9.94,9.69,9.88,168400,8.99020523897056,9.16539898208896,8.93488089903844,9.11007464215684,182632.093078668,0.0,1.0
1998-11-27,9.938,9.938,9.813,9.813,59900,9.16355483742456,9.16355483742456,9.0482957958993,9.0482957958993,64962.3656497162,0.0,1.0
1998-11-30,9.188,9.813,9.063,9.813,498700,8.47200058827298,9.0482957958993,8.35674154674772,9.0482957958993,540846.940726435,0.0,1.0
1998-12-01,9.0,9.188,8.625,9.188,230900,8.29865098981898,8.47200058827298,7.95287386524319,8.47200058827298,250414.194132212,0.0,1.0
1998-12-02,8.375,8.813,8.063,8.813,455500,7.72235578219266,8.12622346369719,7.43466921454561,8.12622346369719,493995.952478226,0.0,1.0
1998-12-03,8.375,8.438,8.188,8.438,246200,7.72235578219266,7.7804463391214,7.54992825607087,7.7804463391214,267007.252470119,0.0,1.0
1998-12-04,8.75,8.938,8.313,8.5,553600,8.06813290676846,8.24148250522245,7.66518729759613,7.83761482371793,600386.738291868,0.0,1.0
1998-12-07,8.563,8.813,8.375,8.75,172600,7.89570538064666,8.12622346369719,7.72235578219266,8.06813290676846,187187.050269466,0.0,1.0
1998-12-08,8.375,8.563,8.25,8.563,134900,7.72235578219266,7.89570538064666,7.6070967406674,7.89570538064666,146300.886913969,0.0,1.0
1998-12-09,8.375,8.563,8.188,8.375,185100,7.72235578219266,7.89570538064666,7.54992825607087,7.72235578219266,200743.470480175,0.0,1.0
1998-12-10,8.125,8.438,8.0,8.375,194200,7.49183769914214,7.7804463391214,7.37657865761687,7.72235578219266,210612.544393571,0.0,1.0
1998-12-11,7.938,8.125,7.875,8.125,124700,7.31941017302034,7.49183769914214,7.26131961609161,7.49183769914214,135238.84802203,0.0,1.0
1998-12-14,7.625,7.938,7.5,7.938,162100,7.03080153304108,7.31941017302034,6.91554249151582,7.31941017302034,175799.657292471,0.0,1.0
1998-12-15,7.813,7.813,7.438,7.625,431700,7.20415113149508,7.20415113149508,6.85837400691929,7.03080153304108,468184.528397036,0.0,1.0
1998-12-16,8.25,8.313,7.875,7.938,221600,7.6070967406674,7.66518729759613,7.26131961609161,7.31941017302034,240328.217495444,0.0,1.0
1998-12-17,8.375,8.688,8.313,8.375,270800,7.72235578219266,8.01096442217193,7.66518729759613,7.72235578219266,293686.287444794,0.0,1.0
1998-12-18,7.563,8.375,7.5,8.313,406000,6.97363304844455,7.72235578219266,6.91554249151582,7.66518729759613,440312.528443819,0.0,1.0
1998-12-21,7.5,7.75,7.313,7.625,244900,6.91554249151582,7.14606057456635,6.74311496539402,7.03080153304108,265597.384768205,0.0,1.0
1998-12-22,7.313,7.5,7.313,7.5,230900,6.74311496539402,6.91554249151582,6.74311496539402,6.91554249151582,250414.194132212,0.0,1.0
1998-12-23,7.5,7.5,7.063,7.375,256100,6.91554249151582,6.91554249151582,6.5125968823435,6.80028344999056,277743.937277,0.0,1.0
1998-12-24,7.5,7.5,7.375,7.5,154300,6.91554249151582,6.91554249151582,6.80028344999056,6.91554249151582,167340.451080988,0.0,1.0
1998-12-28,7.063,7.5,7.063,7.5,222700,6.5125968823435,6.91554249151582,6.5125968823435,6.91554249151582,241521.182473986,0.0,1.0
1998-12-29,7.438,7.5,7.125,7.125,182900,6.85837400691929,6.91554249151582,6.56976536694003,6.56976536694003,198357.54052309,0.0,1.0
1998-12-30,8.125,8.125,7.438,7.438,374200,7.49183769914214,7.49183769914214,6.85837400691929,6.85837400691929,405824.995427776,0.0,1.0
1998-12-31,8.375,8.375,8.125,8.25,309000,7.72235578219266,7.72235578219266,7.49183769914214,7.6070967406674,335114.70760872,0.0,1.0
1999-01-04,8.188,8.75,8.063,8.5,232800,7.54992825607087,8.06813290676846,7.43466921454561,7.83761482371793,252474.770004239,0.0,1.0
1999-01-05,8.438,8.438,8.188,8.25,123300,7.7804463391214,7.7804463391214,7.54992825607087,7.6070967406674,133720.528958431,0.0,1.0
1999-01-06,9.063,9.188,8.5,8.5,421600,8.35674154674772,8.47200058827298,7.83761482371793,7.83761482371793,457230.940866784,0.0,1.0
1999-01-07,9.063,9.063,8.813,9.063,232200,8.35674154674772,8.35674154674772,8.12622346369719,8.35674154674772,251824.061834125,0.0,1.0
1999-01-08,9.0,9.188,9.0,9.125,93900,8.29865098981898,8.47200058827298,8.29865098981898,8.41391003134425,101835.828622844,0.0,1.0
1999-01-11,8.875,9.125,8.875,9.125,166300,8.18339194829372,8.41391003134425,8.18339194829372,8.41391003134425,180354.614483269,0.0,1.0
1999-01-12,9.0,9.063,8.875,8.938,145300,8.29865098981898,8.35674154674772,8.18339194829372,8.24148250522245,157579.828529278,0.0,1.0
1999-01-13,8.813,8.875,8.5,8.875,116000,8.12622346369719,8.18339194829372,7.83761482371793,8.18339194829372,125803.579555377,0.0,1.0
1999-01-14,8.688,8.875,8.688,8.875,101900,8.01096442217193,8.18339194829372,8.01096442217193,8.18339194829372,110511.937557697,0.0,1.0
1999-01-15,8.688,8.813,8.5,8.75,345100,8.01096442217193,8.12622346369719,7.83761482371793,8.06813290676846,374265.649177246,0.0,1.0
1999-01-19,8.688,8.813,8.625,8.813,92200,8.01096442217193,8.12622346369719,7.95287386524319,8.12622346369719,99992.1554741875,0.0,1.0
1999-01-20,8.75,8.875,8.688,8.813,90000,8.06813290676846,8.18339194829372,8.01096442217193,8.12622346369719,97606.2255171027,0.0,1.0
1999-01-21,9.0,9.063,8.688,8.688,300500,8.29865098981898,8.35674154674772,8.01096442217193,8.01096442217193,325896.341865438,0.0,1.0
1999-01-22,9.5,9.5,8.875,8.875,207400,8.75968715592004,8.75968715592004,8.18339194829372,8.18339194829372,224928.124136079,0.0,1.0
1999-01-25,9.5,9.625,9.5,9.5,109300,8.75968715592004,8.8749461974453,8.75968715592004,8.75968715592004,118537.338322437,0.0,1.0
1999-01-26,9.25,9.563,9.25,9.563,56000,8.52916907286951,8.81777771284877,8.52916907286951,8.81777771284877,60732.7625439751,0.0,1.0
1999-01-27,9.125,9.25,9.125,9.25,185800,8.41391003134425,8.52916907286951,8.41391003134425,8.52916907286951,201502.630011974,0.0,1.0
1999-01-28,9.0,9.156,9.0,9.063,64800,8.29865098981898,8.44249427364251,8.29865098981898,8.35674154674772,70276.482372314,0.0,1.0
1999-01-29,9.25,9.25,9.0,9.0,186200,8.52916907286951,8.52916907286951,8.29865098981898,8.29865098981898,201936.435458717,0.0,1.0
1999-02-01,9.313,9.375,9.125,9.125,73300,8.58725962979824,8.64442811439477,8.41391003134425,8.41391003134425,79494.848115596,0.0,1.0
1999-02-02,9.25,9.25,9.125,9.125,122400,8.52916907286951,8.52916907286951,8.41391003134425,8.41391003134425,132744.46670326,0.0,1.0
1999-02-03,9.063,9.313,9.0,9.313,174800,8.35674154674772,8.58725962979824,8.29865098981898,8.58725962979824,189572.980226551,0.0,1.0
1999-02-04,9.125,9.125,9.0,9.0,124300,8.41391003134425,8.41391003134425,8.29865098981898,8.29865098981898,134805.042575287,0.0,1.0
1999-02-05,9.063,9.188,9.0,9.125,45800,8.35674154674772,8.47200058827298,8.29865098981898,8.41391003134425,49670.7236520367,0.0,1.0
1999-02-08,9.0,9.125,9.0,9.063,99100,8.29865098981898,8.41391003134425,8.29865098981898,8.35674154674772,107475.299430499,0.0,1.0
1999-02-09,8.875,9.125,8.625,9.0,140900,8.18339194829372,8.41391003134425,7.95287386524319,8.29865098981898,152807.968615109,0.0,1.0
1999-02-10,8.625,8.938,8.625,8.938,52400,7.95287386524319,8.24148250522245,7.95287386524319,8.24148250522245,56828.513523291,0.0,1.0
1999-02-11,8.625,8.75,8.563,8.625,92800,7.95287386524319,8.06813290676846,7.89570538064666,7.95287386524319,100642.863644302,0.0,1.0
1999-02-12,8.313,8.688,8.313,8.625,50300,7.66518729759613,8.01096442217193,7.66518729759613,7.95287386524319,54551.0349278919,0.0,1.0
1999-02-16,8.25,8.5,8.25,8.438,36500,7.6070967406674,7.83761482371793,7.6070967406674,7.7804463391214,39584.7470152695,0.0,1.0
1999-02-17,7.938,8.25,7.938,8.25,103100,7.31941017302034,7.6070967406674,7.31941017302034,7.6070967406674,111813.353897926,0.0,1.0
1999-02-18,7.875,8.063,7.75,8.063,46800,7.26131961609161,7.43466921454561,7.14606057456635,7.43466921454561,50755.2372688935,0.0,1.0
1999-02-19,7.938,7.938,7.625,7.75,369000,7.31941017302034,7.31941017302034,7.03080153304108,7.14606057456635,400185.524620122,0.0,1.0
1999-02-22,8.0,8.313,8.0,8.0,44300,7.37657865761687,7.66518729759613,7.37657865761687,7.37657865761687,48043.9532267517,0.0,1.0
1999-02-23,8.125,8.188,7.938,8.063,132200,7.49183769914214,7.54992825607087,7.31941017302034,7.43466921454561,143372.700148455,0.0,1.0
1999-02-24,8.438,8.438,8.0,8.0,38600,7.7804463391214,7.7804463391214,7.37657865761687,7.37657865761687,41862.2256106685,0.0,1.0
1999-02-25,8.375,8.438,8.25,8.375,50000,7.72235578219266,7.7804463391214,7.6070967406674,7.72235578219266,54225.6808428349,0.0,1.0
1999-02-26,8.438,8.625,8.25,8.313,246500,7.7804463391214,7.95287386524319,7.6070967406674,7.66518729759613,267332.606555176,0.0,1.0
1999-03-01,8.375,8.5,8.25,8.5,35400,7.72235578219266,7.83761482371793,7.6070967406674,7.83761482371793,38391.7820367271,0.0,1.0
1999-03-02,8.313,8.375,8.188,8.375,32000,7.66518729759613,7.72235578219266,7.54992825607087,7.72235578219266,34704.4357394143,0.0,1.0
1999-03-03,8.188,8.313,8.063,8.313,84800,7.54992825607087,7.66518729759613,7.43466921454561,7.66518729759613,91966.754709448,0.0,1.0
1999-03-04,7.813,8.375,7.813,8.313,251600,7.20415113149508,7.72235578219266,7.20415113149508,7.66518729759613,272863.626001145,0.0,1.0
1999-03-05,7.813,7.938,7.688,7.938,78800,7.20415113149508,7.31941017302034,7.08889208996982,7.31941017302034,85459.6730083078,0.0,1.0
1999-03-08,7.75,7.813,7.5,7.813,103500,7.14606057456635,7.20415113149508,6.91554249151582,7.20415113149508,112247.159344668,0.0,1.0
1999-03-09,7.625,7.813,7.25,7.813,68100,7.03080153304108,7.20415113149508,6.68502440846529,7.20415113149508,73855.3773079411,0.0,1.0
1999-03-10,7.375,7.625,7.25,7.625,247600,6.80028344999056,7.03080153304108,6.68502440846529,7.03080153304108,268525.571533718,0.0,1.0
1999-03-11,7.125,7.313,7.125,7.125,114800,6.56976536694003,6.74311496539402,6.56976536694003,6.56976536694003,124502.163215149,0.0,1.0
1999-03-12,7.125,7.313,7.063,7.25,93000,6.56976536694003,6.74311496539402,6.5125968823435,6.68502440846529,100859.766367673,0.0,1.0
1999-03-15,7.313,7.375,7.125,7.375,57800,6.74311496539402,6.80028344999056,6.56976536694003,6.80028344999056,62684.8870543172,0.0,1.0
1999-03-16,7.313,7.438,7.125,7.438,117200,6.74311496539402,6.85837400691929,6.56976536694003,6.85837400691929,127104.995895605,0.0,1.0
1999-03-17,7.438,7.5,7.063,7.438,792800,6.85837400691929,6.91554249151582,6.5125968823435,6.85837400691929,859802.39544399,0.0,1.0
1999-03-18,7.563,7.625,7.313,7.313,56300,6.97363304844455,7.03080153304108,6.74311496539402,6.74311496539402,61058.1166290321,0.0,1.0
1999-03-19,7.563,7.688,7.5,7.5,91600,6.97363304844455,7.08889208996982,6.91554249151582,6.91554249151582,99341.4473040735,0.0,1.0
1999-03-22,7.688,7.813,7.5,7.5,48800,7.08889208996982,7.20415113149508,6.91554249151582,6.91554249151582,52924.2645026068,0.0,1.0
1999-03-23,7.125,7.688,6.5,7.688,334300,6.56976536694003,7.08889208996982,5.99347015931371,7.08889208996982,362552.902115194,0.0,1.0
1999-03-24,7.0,7.125,6.875,7.125,59900,6.45450632541476,6.56976536694003,6.3392472838895,6.56976536694003,64962.3656497162,0.0,1.0
1999-03-25,7.0,7.063,6.938,7.0,67800,6.45450632541476,6.5125968823435,6.39733784081823,6.45450632541476,73530.0232228841,0.0,1.0
1999-03-26,6.5,6.938,6.0,6.938,714600,5.99347015931371,6.39733784081823,5.53243399321266,6.39733784081823,774993.430605796,0.0,1.0
1999-03-29,6.625,6.688,6.5,6.625,98400,6.10872920083897,6.16681975776771,5.99347015931371,6.10872920083897,106716.139898699,0.0,1.0
1999-03-30,6.875,6.938,6.438,6.625,76000,6.3392472838895,6.39733784081823,5.93630167471718,6.10872920083897,82423.0348811091,0.0,1.0
1999-03-31,7.25,7.375,7.0,7.0,247100,6.68502440846529,6.80028344999056,6.45450632541476,6.45450632541476,267983.31472529,0.0,1.0
1999-04-01,7.125,7.188,7.063,7.063,13600,6.56976536694003,6.62785592386876,6.5125968823435,6.5125968823435,14749.3851892511,0.0,1.0
1999-04-05,7.125,7.188,7.125,7.125,25700,6.56976536694003,6.62785592386876,6.56976536694003,6.56976536694003,27871.9999532171,0.0,1.0
1999-04-06,6.938,7.063,6.75,7.063,106500,6.39733784081823,6.5125968823435,6.22398824236424,6.5125968823435,115500.700195238,0.0,1.0
1999-04-07,7.125,7.375,6.938,6.938,174000,6.56976536694003,6.80028344999056,6.39733784081823,6.39733784081823,188705.369333065,0.0,1.0
1999-04-08,7.125,7.188,7.0,7.125,51800,6.56976536694003,6.62785592386876,6.45450632541476,6.56976536694003,56177.8053531769,0.0,1.0
1999-04-09,7.438,7.5,7.063,7.125,45100,6.85837400691929,6.91554249151582,6.5125968823435,6.56976536694003,48911.5641202371,0.0,1.0
1999-04-12,7.688,8.0,7.438,7.5,165800,7.08889208996982,7.37657865761687,6.85837400691929,6.91554249151582,179812.35767484,0.0,1.0
1999-04-13,7.625,7.938,7.563,7.688,84300,7.03080153304108,7.31941017302034,6.97363304844455,7.08889208996982,91424.4979010197,0.0,1.0
1999-04-14,8.125,8.188,7.688,7.688,120600,7.49183769914214,7.54992825607087,7.08889208996982,7.08889208996982,130792.342192918,0.0,1.0
1999-04-15,8.688,8.75,8.125,8.125,98100,8.01096442217193,8.06813290676846,7.49183769914214,7.49183769914214,106390.785813642,0.0,1.0
1999-04-16,8.563,8.938,8.25,8.75,160800,7.89570538064666,8.24148250522245,7.6070967406674,8.06813290676846,174389.789590557,0.0,1.0
1999-04-19,8.563,8.938,8.563,8.625,66900,7.89570538064666,8.24148250522245,7.89570538064666,7.95287386524319,72553.9609677131,0.0,1.0
1999-04-20,8.75,9.0,8.438,8.5,100000,8.06813290676846,8.29865098981898,7.7804463391214,7.83761482371793,108451.36168567,0.0,1.0
1999-04-21,8.875,8.938,8.375,8.75,104100,8.18339194829372,8.24148250522245,7.72235578219266,8.06813290676846,112897.867514782,0.0,1.0
1999-04-22,8.625,8.938,8.25,8.938,74600,7.95287386524319,8.24148250522245,7.6070967406674,8.24148250522245,80904.7158175097,0.0,1.0
1999-04-23,8.625,8.625,8.25,8.5,35700,7.95287386524319,7.95287386524319,7.6070967406674,7.83761482371793,38717.1361217841,0.0,1.0
1999-04-26,8.813,8.938,8.625,8.625,65100,8.12622346369719,8.24148250522245,7.95287386524319,7.95287386524319,70601.836457371,0.0,1.0
1999-04-27,8.813,8.875,8.625,8.75,78300,8.12622346369719,8.18339194829372,7.95287386524319,8.06813290676846,84917.4161998794,0.0,1.0
1999-04-28,8.875,8.875,8.625,8.813,72100,8.18339194829372,8.18339194829372,7.95287386524319,8.12622346369719,78193.4317753679,0.0,1.0
1999-04-29,8.813,8.875,8.688,8.813,53100,8.12622346369719,8.18339194829372,8.01096442217193,8.12622346369719,57587.6730550906,0.0,1.0
1999-04-30,8.875,8.938,8.5,8.813,65500,8.18339194829372,8.24148250522245,7.83761482371793,8.12622346369719,71035.6419041137,0.0,1.0
1999-05-03,8.938,9.0,8.75,8.938,70900,8.24148250522245,8.29865098981898,8.06813290676846,8.24148250522245,76892.0154351399,0.0,1.0
1999-05-04,10.25,10.56,9.0,9.0,414600,9.45124140507162,9.73708382805427,8.29865098981898,8.29865098981898,449639.345548787,0.0,1.0
1999-05-05,10.63,10.63,10.0,10.25,275600,9.80162889130842,9.80162889130842,9.22072332202109,9.45124140507162,298891.952805706,0.0,1.0
1999-05-06,10.75,10.94,10.5,10.5,83200,9.91227757117267,10.0874713142911,9.68175948812215,9.68175948812215,90231.5329224773,0.0,1.0
1999-05-07,10.81,10.94,10.75,10.75,91300,9.9676019111048,10.0874713142911,9.91227757117267,9.91227757117267,99016.0932190165,0.0,1.0
1999-05-10,10.63,10.69,10.56,10.69,81300,9.80162889130842,9.85695323124055,9.73708382805427,9.85695323124055,88170.9570504495,0.0,1.0
1999-05-11,10.5,10.69,10.5,10.63,116200,9.68175948812215,9.85695323124055,9.68175948812215,9.80162889130842,126020.482278748,0.0,1.0
1999-05-12,10.63,10.63,10.56,10.56,59900,9.80162889130842,9.80162889130842,9.73708382805427,9.73708382805427,64962.3656497162,0.0,1.0
1999-05-13,9.938,10.69,9.813,10.63,112600,9.16355483742456,9.85695323124055,9.0482957958993,9.80162889130842,122116.233258064,0.0,1.0
1999-05-14,9.688,9.875,9.625,9.875,24200,8.93303675437403,9.10546428049583,8.8749461974453,9.10546428049583,26245.2295279321,0.0,1.0
1999-05-17,9.438,9.813,9.438,9.688,35700,8.70251867132351,9.0482957958993,8.70251867132351,8.93303675437403,38717.1361217841,0.0,1.0
1999-05-18,10.5,10.5,9.375,9.5,154900,9.68175948812215,9.68175948812215,8.64442811439477,8.75968715592004,167991.159251102,0.0,1.0
1999-05-19,11.25,11.38,10.44,10.44,148200,10.3733137372737,10.49318314046,9.62643514819002,9.62643514819002,160724.918018163,0.0,1.0
1999-05-20,11.31,11.38,11.13,11.31,160200,10.4286380772059,10.49318314046,10.2626650574095,10.4286380772059,173739.081420442,0.0,1.0
1999-05-21,11.38,11.44,11.13,11.44,223300,10.49318314046,10.5485074803921,10.2626650574095,10.5485074803921,242171.890644101,0.0,1.0
1999-05-24,10.88,11.44,10.81,11.31,106600,10.0321469743589,10.5485074803921,9.9676019111048,10.4286380772059,115609.151556925,0.0,1.0
1999-05-25,10.81,10.81,10.63,10.81,83700,9.9676019111048,9.9676019111048,9.80162889130842,9.9676019111048,90773.7897309056,0.0,1.0
1999-05-26,10.56,10.81,10.56,10.75,29200,9.73708382805427,9.9676019111048,9.73708382805427,9.91227757117267,31667.7976122156,0.0,1.0
1999-05-27,10.5,10.69,10.5,10.63,87200,9.68175948812215,9.85695323124055,9.68175948812215,9.80162889130842,94569.587389904,0.0,1.0
1999-05-28,10.69,10.75,10.56,10.63,41600,9.85695323124055,9.91227757117267,9.73708382805427,9.80162889130842,45115.7664612386,0.0,1.0
1999-06-01,10.5,10.69,10.38,10.56,95100,9.68175948812215,9.85695323124055,9.57111080825789,9.73708382805427,103137.244963072,0.0,1.0
1999-06-02,10.56,10.75,10.06,10.38,79700,9.73708382805427,9.91227757117267,9.27604766195322,9.57111080825789,86435.7352634788,0.0,1.0
1999-06-03,10.63,10.69,10.56,10.56,145600,9.80162889130842,9.85695323124055,9.73708382805427,9.73708382805427,157905.182614335,0.0,1.0
1999-06-04,10.56,10.63,10.5,10.63,32200,9.73708382805427,9.80162889130842,9.68175948812215,9.80162889130842,34921.3384627857,0.0,1.0
1999-06-07,10.63,10.69,10.56,10.69,26900,9.80162889130842,9.85695323124055,9.73708382805427,9.85695323124055,29173.4162934452,0.0,1.0
1999-06-08,10.31,10.63,10.19,10.63,168500,9.50656574500375,9.80162889130842,9.39591706513949,9.80162889130842,182740.544440353,0.0,1.0
1999-06-09,10.31,10.31,10.25,10.31,19200,9.50656574500375,9.50656574500375,9.45124140507162,9.50656574500375,20822.6614436486,0.0,1.0
1999-06-10,10.25,10.31,10.19,10.31,50900,9.45124140507162,9.50656574500375,9.39591706513949,9.50656574500375,55201.7430980059,0.0,1.0
1999-06-11,10.31,10.38,10.31,10.38,107500,9.50656574500375,9.57111080825789,9.50656574500375,9.57111080825789,116585.213812095,0.0,1.0
1999-06-14,9.938,10.25,9.875,10.25,127500,9.16355483742456,9.45124140507162,9.10546428049583,9.45124140507162,138275.486149229,0.0,1.0
1999-06-15,10.0,10.0,9.938,10.0,20800,9.22072332202109,9.22072332202109,9.16355483742456,9.22072332202109,22557.8832306193,0.0,1.0
1999-06-16,10.06,10.13,10.0,10.06,43800,9.27604766195322,9.34059272520737,9.22072332202109,9.27604766195322,47501.6964183234,0.0,1.0
1999-06-17,10.13,10.19,10.0,10.13,20500,9.34059272520737,9.39591706513949,9.22072332202109,9.34059272520737,22232.5291455623,0.0,1.0
1999-06-18,10.13,10.19,10.06,10.13,59500,9.34059272520737,9.39591706513949,9.27604766195322,9.34059272520737,64528.5602029735,0.0,1.0
1999-06-21,10.19,10.19,10.0,10.19,25800,9.39591706513949,9.39591706513949,9.22072332202109,9.39591706513949,27980.4513149028,0.0,1.0
1999-06-22,10.19,10.19,10.13,10.13,94100,9.39591706513949,9.39591706513949,9.34059272520737,9.34059272520737,102052.731346215,0.0,1.0
1999-06-23,10.06,10.19,10.0,10.19,40200,9.27604766195322,9.39591706513949,9.22072332202109,9.39591706513949,43597.4473976392,0.0,1.0
1999-06-24,10.0,10.06,10.0,10.0,60000,9.22072332202109,9.27604766195322,9.22072332202109,9.22072332202109,65070.8170114019,0.0,1.0
1999-06-25,10.06,10.13,9.938,10.0,22300,9.27604766195322,9.34059272520737,9.16355483742456,9.22072332202109,24184.6536559044,0.0,1.0
1999-06-28,10.19,10.19,10.06,10.19,206800,9.39591706513949,9.39591706513949,9.27604766195322,9.39591706513949,224277.415965965,0.0,1.0
1999-06-29,10.0,10.19,10.0,10.13,58100,9.22072332202109,9.39591706513949,9.22072332202109,9.34059272520737,63010.2411393742,0.0,1.0
1999-06-30,10.13,10.25,10.0,10.0,233200,9.34059272520737,9.45124140507162,9.22072332202109,9.22072332202109,252908.575450982,0.0,1.0
1999-07-01,9.063,10.13,8.875,10.13,248200,8.35674154674772,9.34059272520737,8.18339194829372,9.34059272520737,269176.279703832,0.0,1.0
1999-07-02,8.688,8.938,8.688,8.938,99200,8.01096442217193,8.24148250522245,8.01096442217193,8.24148250522245,107583.750792184,0.0,1.0
1999-07-06,8.563,8.75,8.563,8.625,69500,7.89570538064666,8.06813290676846,7.89570538064666,7.95287386524319,75373.6963715405,0.0,1.0
1999-07-07,8.375,8.625,8.375,8.563,114700,7.72235578219266,7.95287386524319,7.72235578219266,7.89570538064666,124393.711853463,0.0,1.0
1999-07-08,8.625,8.688,8.375,8.375,71200,7.95287386524319,8.01096442217193,7.72235578219266,7.72235578219266,77217.3695201969,0.0,1.0
1999-07-09,8.875,8.938,8.563,8.563,37300,8.18339194829372,8.24148250522245,7.89570538064666,7.89570538064666,40452.3579087548,0.0,1.0
1999-07-12,8.438,8.75,8.375,8.75,29500,7.7804463391214,8.06813290676846,7.72235578219266,8.06813290676846,31993.1516972726,0.0,1.0
1999-07-13,8.625,8.813,8.438,8.5,92600,7.95287386524319,8.12622346369719,7.7804463391214,7.83761482371793,100425.96092093,0.0,1.0
1999-07-14,8.75,8.75,8.563,8.563,39300,8.06813290676846,8.06813290676846,7.89570538064666,7.89570538064666,42621.3851424682,0.0,1.0
1999-07-15,9.063,9.125,8.688,8.688,68100,8.35674154674772,8.41391003134425,8.01096442217193,8.01096442217193,73855.3773079411,0.0,1.0
1999-07-16,9.125,9.125,9.0,9.063,32800,8.41391003134425,8.41391003134425,8.29865098981898,8.35674154674772,35572.0466328997,0.0,1.0
1999-07-19,9.063,9.125,9.063,9.063,55500,8.35674154674772,8.41391003134425,8.35674154674772,8.35674154674772,60190.5057355467,0.0,1.0
1999-07-20,9.063,9.063,9.0,9.0,39600,8.35674154674772,8.35674154674772,8.29865098981898,8.29865098981898,42946.7392275252,0.0,1.0
1999-07-21,9.0,9.063,8.938,9.0,26900,8.29865098981898,8.35674154674772,8.24148250522245,8.29865098981898,29173.4162934452,0.0,1.0
1999-07-22,8.813,8.938,8.75,8.938,20200,8.12622346369719,8.24148250522245,8.06813290676846,8.24148250522245,21907.1750605053,0.0,1.0
1999-07-23,8.688,8.75,8.688,8.75,72900,8.01096442217193,8.06813290676846,8.01096442217193,8.06813290676846,79061.0426688532,0.0,1.0
1999-07-26,8.875,8.875,8.688,8.75,19500,8.18339194829372,8.18339194829372,8.01096442217193,8.06813290676846,21148.0155287056,0.0,1.0
1999-07-27,8.875,8.938,8.813,8.813,39400,8.18339194829372,8.24148250522245,8.12622346369719,8.12622346369719,42729.8365041539,0.0,1.0
1999-07-28,8.56,8.81,8.56,8.81,26100,7.89293916365006,8.12345724670058,7.89293916365006,8.12345724670058,28305.8053999598,0.0,1.0
1999-07-29,8.625,8.688,8.5,8.688,208800,7.95287386524319,8.01096442217193,7.83761482371793,8.01096442217193,226446.443199679,0.0,1.0
1999-07-30,8.5,8.75,8.5,8.688,75000,7.83761482371793,8.06813290676846,7.83761482371793,8.01096442217193,81338.5212642523,0.0,1.0
1999-08-02,8.563,8.688,8.438,8.625,89700,7.89570538064666,8.01096442217193,7.7804463391214,7.95287386524319,97280.8714320458,0.0,1.0
1999-08-03,8.438,8.5,8.375,8.5,26800,7.7804463391214,7.83761482371793,7.72235578219266,7.83761482371793,29064.9649317595,0.0,1.0
1999-08-04,8.375,8.438,8.375,8.438,19600,7.72235578219266,7.7804463391214,7.72235578219266,7.7804463391214,21256.4668903913,0.0,1.0
1999-08-05,8.438,8.438,8.063,8.438,73300,7.7804463391214,7.7804463391214,7.43466921454561,7.7804463391214,79494.8481155959,0.0,1.0
1999-08-06,8.313,8.375,8.25,8.375,53600,7.66518729759613,7.72235578219266,7.6070967406674,7.72235578219266,58129.929863519,0.0,1.0
1999-08-09,8.313,8.5,8.313,8.375,25100,7.66518729759613,7.83761482371793,7.66518729759613,7.72235578219266,27221.2917831031,0.0,1.0
1999-08-10,8.313,8.375,8.25,8.375,32400,7.66518729759613,7.72235578219266,7.6070967406674,7.72235578219266,35138.241186157,0.0,1.0
1999-08-11,8.313,8.313,8.25,8.313,17100,7.66518729759613,7.66518729759613,7.6070967406674,7.66518729759613,18545.1828482495,0.0,1.0
1999-08-12,8.25,8.313,8.188,8.25,44400,7.6070967406674,7.66518729759613,7.54992825607087,7.6070967406674,48152.4045884374,0.0,1.0
1999-08-13,8.563,8.563,8.25,8.313,69800,7.89570538064666,7.89570538064666,7.6070967406674,7.66518729759613,75699.0504565975,0.0,1.0
1999-08-16,8.25,8.375,8.188,8.313,39400,7.6070967406674,7.72235578219266,7.54992825607087,7.66518729759613,42729.8365041539,0.0,1.0
1999-08-17,8.25,8.25,8.188,8.188,16600,7.6070967406674,7.6070967406674,7.54992825607087,7.54992825607087,18002.9260398212,0.0,1.0
1999-08-18,8.188,8.188,8.125,8.188,22700,7.54992825607087,7.54992825607087,7.49183769914214,7.54992825607087,24618.459102647,0.0,1.0
1999-08-19,8.188,8.25,8.188,8.25,9000,7.54992825607087,7.6070967406674,7.54992825607087,7.6070967406674,9760.62255171028,0.0,1.0
1999-08-20,8.438,8.5,8.313,8.313,92300,7.7804463391214,7.83761482371793,7.66518729759613,7.66518729759613,100100.606835873,0.0,1.0
1999-08-23,8.5,8.5,8.375,8.438,58400,7.83761482371793,7.83761482371793,7.72235578219266,7.7804463391214,63335.5952244311,0.0,1.0
1999-08-24,8.75,8.75,8.375,8.438,64100,8.06813290676846,8.06813290676846,7.72235578219266,7.7804463391214,69517.3228405143,0.0,1.0
1999-08-25,8.563,8.625,8.5,8.625,24600,7.89570538064666,7.95287386524319,7.83761482371793,7.95287386524319,26679.0349746748,0.0,1.0
1999-08-26,8.5,8.5,8.5,8.5,30000,7.83761482371793,7.83761482371793,7.83761482371793,7.83761482371793,32535.4085057009,0.0,1.0
1999-08-27,8.438,8.625,8.438,8.5,61700,7.7804463391214,7.95287386524319,7.7804463391214,7.83761482371793,66914.4901600582,0.0,1.0
1999-08-30,8.375,8.5,8.375,8.5,4600,7.72235578219266,7.83761482371793,7.72235578219266,7.83761482371793,4988.76263754081,0.0,1.0
1999-08-31,8.375,8.438,8.375,8.375,12800,7.72235578219266,7.7804463391214,7.72235578219266,7.72235578219266,13881.7742957657,0.0,1.0
1999-09-01,8.438,8.563,8.313,8.375,64200,7.7804463391214,7.89570538064666,7.66518729759613,7.72235578219266,69625.7742022,0.0,1.0
1999-09-02,8.125,8.313,8.0,8.313,92900,7.49183769914214,7.66518729759613,7.37657865761687,7.66518729759613,100751.315005987,0.0,1.0
1999-09-03,8.188,8.188,8.0,8.125,25800,7.54992825607087,7.54992825607087,7.37657865761687,7.49183769914214,27980.4513149028,0.0,1.0
1999-09-07,8.25,8.313,8.0,8.188,38600,7.6070967406674,7.66518729759613,7.37657865761687,7.54992825607087,41862.2256106685,0.0,1.0
1999-09-08,8.5,8.625,8.125,8.125,68900,7.83761482371793,7.95287386524319,7.49183769914214,7.49183769914214,74722.9882014265,0.0,1.0
1999-09-09,8.125,8.563,8.125,8.563,39000,7.49183769914214,7.89570538064666,7.49183769914214,7.89570538064666,42296.0310574112,0.0,1.0
1999-09-10,8.125,8.188,8.063,8.125,19700,7.49183769914214,7.54992825607087,7.43466921454561,7.49183769914214,21364.9182520769,0.0,1.0
1999-09-13,8.063,8.188,8.0,8.188,47200,7.43466921454561,7.54992825607087,7.37657865761687,7.54992825607087,51189.0427156361,0.0,1.0
1999-09-14,8.063,8.063,8.0,8.0,28500,7.43466921454561,7.43466921454561,7.37657865761687,7.37657865761687,30908.6380804159,0.0,1.0
1999-09-15,8.125,8.125,7.938,8.0,49300,7.49183769914214,7.49183769914214,7.31941017302034,7.37657865761687,53466.5213110352,0.0,1.0
1999-09-16,7.938,8.063,7.938,8.063,30100,7.31941017302034,7.43466921454561,7.31941017302034,7.43466921454561,32643.8598673866,0.0,1.0
1999-09-17,8.063,8.125,7.938,7.938,59100,7.43466921454561,7.49183769914214,7.31941017302034,7.31941017302034,64094.7547562308,0.0,1.0
1999-09-20,7.875,8.063,7.813,8.0,86200,7.26131961609161,7.43466921454561,7.20415113149508,7.37657865761687,93485.0737730473,0.0,1.0
1999-09-21,7.75,7.875,7.688,7.875,231000,7.14606057456635,7.26131961609161,7.08889208996982,7.26131961609161,250522.645493897,0.0,1.0
1999-09-22,7.438,7.625,7.438,7.625,43800,6.85837400691929,7.03080153304108,6.85837400691929,7.03080153304108,47501.6964183234,0.0,1.0
1999-09-23,7.438,7.563,7.375,7.5,33000,6.85837400691929,6.97363304844455,6.80028344999056,6.91554249151582,35788.949356271,0.0,1.0
1999-09-24,7.438,7.438,7.313,7.375,34300,6.85837400691929,6.85837400691929,6.74311496539402,6.80028344999056,37198.8170581847,0.0,1.0
1999-09-27,7.313,7.375,7.25,7.375,44000,6.74311496539402,6.80028344999056,6.68502440846529,6.80028344999056,47718.5991416947,0.0,1.0
1999-09-28,6.125,7.125,5.563,7.063,507600,5.64769303473792,6.56976536694003,5.12948838404033,6.5125968823435,550499.11191646,0.0,1.0
1999-09-29,5.938,6.063,5.625,6.0,225800,5.47526550861612,5.59052455014139,5.18665686863686,5.53243399321266,244883.174686243,0.0,1.0
1999-09-30,5.813,5.938,5.688,5.938,86200,5.36000646709086,5.47526550861612,5.2447474255656,5.47526550861612,93485.0737730474,0.0,1.0
1999-10-01,5.813,5.875,5.75,5.813,33200,5.36000646709086,5.41717495168739,5.30191591016213,5.36000646709086,36005.8520796424,0.0,1.0
1999-10-04,5.875,6.0,5.813,5.938,62800,5.41717495168739,5.53243399321266,5.36000646709086,5.47526550861612,68107.4551386006,0.0,1.0
1999-10-05,5.813,6.0,5.813,5.875,43700,5.36000646709086,5.53243399321266,5.36000646709086,5.41717495168739,47393.2450566377,0.0,1.0
1999-10-06,5.875,6.0,5.813,5.938,76500,5.41717495168739,5.53243399321266,5.36000646709086,5.47526550861612,82965.2916895374,0.0,1.0
1999-10-07,5.813,6.125,5.625,6.0,650400,5.36000646709086,5.64769303473792,5.18665686863686,5.53243399321266,705367.656403596,0.0,1.0
1999-10-08,6.063,6.125,5.875,5.875,56400,5.59052455014139,5.64769303473792,5.41717495168739,5.41717495168739,61166.5679907177,0.0,1.0
1999-10-11,5.75,6.125,5.625,6.125,307800,5.30191591016213,5.64769303473792,5.18665686863686,5.64769303473792,333813.291268491,0.0,1.0
1999-10-12,5.75,5.875,5.75,5.875,39000,5.30191591016213,5.41717495168739,5.30191591016213,5.41717495168739,42296.0310574112,0.0,1.0
1999-10-13,5.81,5.81,5.75,5.75,17900,5.35724025009425,5.35724025009425,5.30191591016213,5.30191591016213,19412.7937417349,0.0,1.0
1999-10-14,5.688,5.813,5.563,5.75,188600,5.2447474255656,5.36000646709086,5.12948838404033,5.30191591016213,204539.268139173,0.0,1.0
1999-10-15,5.688,5.75,5.625,5.688,50200,5.2447474255656,5.30191591016213,5.18665686863686,5.2447474255656,54442.5835662062,0.0,1.0
1999-10-18,5.438,5.625,5.313,5.438,113700,5.01422934251507,5.18665686863686,4.89897030098981,5.01422934251507,123309.198236607,0.0,1.0
1999-10-19,5.063,5.438,5.063,5.438,128200,4.66845221793928,5.01422934251507,4.66845221793928,5.01422934251507,139034.645681029,0.0,1.0
1999-10-20,5.313,5.375,4.938,5.063,133700,4.89897030098981,4.95613878558634,4.55319317641402,4.66845221793928,144999.47057374,0.0,1.0
1999-10-21,5.563,5.625,5.188,5.188,85100,5.12948838404033,5.18665686863686,4.78371125946454,4.78371125946454,92292.108794505,0.0,1.0
1999-10-22,5.375,5.938,5.375,5.688,104900,4.95613878558634,5.47526550861612,4.95613878558634,5.2447474255656,113765.478408268,0.0,1.0
1999-10-25,5.563,5.563,5.438,5.438,37900,5.12948838404033,5.12948838404033,5.01422934251507,5.01422934251507,41103.0660788689,0.0,1.0
1999-10-26,5.563,5.75,5.563,5.563,50900,5.12948838404033,5.30191591016213,5.12948838404033,5.12948838404033,55201.743098006,0.0,1.0
1999-10-27,5.563,5.688,5.438,5.563,90200,5.12948838404033,5.2447474255656,5.01422934251507,5.12948838404033,97823.1282404742,0.0,1.0
1999-10-28,5.5,5.625,5.438,5.5,50600,5.0713978271116,5.18665686863686,5.01422934251507,5.0713978271116,54876.3890129489,0.0,1.0
1999-10-29,5.375,5.5,5.375,5.438,49000,4.95613878558634,5.0713978271116,4.95613878558634,5.01422934251507,53141.1672259782,0.0,1.0
1999-11-01,5.438,5.5,5.375,5.375,112600,5.01422934251507,5.0713978271116,4.95613878558634,4.95613878558634,122116.233258064,0.0,1.0
1999-11-02,5.375,5.5,5.313,5.5,26400,4.95613878558634,5.0713978271116,4.89897030098981,5.0713978271116,28631.1594850168,0.0,1.0
1999-11-03,5.375,5.5,5.375,5.5,56600,4.95613878558634,5.0713978271116,4.95613878558634,5.0713978271116,61383.4707140891,0.0,1.0
1999-11-04,5.5,5.563,5.375,5.375,46300,5.0713978271116,5.12948838404033,4.95613878558634,4.95613878558634,50212.9804604651,0.0,1.0
1999-11-05,5.563,5.688,5.5,5.5,49100,5.12948838404033,5.2447474255656,5.0713978271116,5.0713978271116,53249.6185876639,0.0,1.0
1999-11-08,5.563,5.625,5.563,5.563,257100,5.12948838404033,5.18665686863686,5.12948838404033,5.12948838404033,278828.450893857,0.0,1.0
1999-11-09,5.625,5.625,5.5,5.563,51100,5.18665686863686,5.18665686863686,5.0713978271116,5.12948838404033,55418.6458213773,0.0,1.0
1999-11-10,5.625,5.75,5.563,5.563,42500,5.18665686863686,5.30191591016213,5.12948838404033,5.12948838404033,46091.8287164097,0.0,1.0
1999-11-11,5.563,5.625,5.563,5.563,17000,5.12948838404033,5.18665686863686,5.12948838404033,5.12948838404033,18436.7314865639,0.0,1.0
1999-11-12,5.625,5.625,5.5,5.5,46700,5.18665686863686,5.18665686863686,5.0713978271116,5.0713978271116,50646.7859072078,0.0,1.0
1999-11-15,5.625,5.625,5.5,5.5,54900,5.18665686863686,5.18665686863686,5.0713978271116,5.0713978271116,59539.7975654328,0.0,1.0
1999-11-16,5.625,5.625,5.563,5.563,36200,5.18665686863686,5.18665686863686,5.12948838404033,5.12948838404033,39259.3929302125,0.0,1.0
1999-11-17,5.563,5.625,5.5,5.563,87200,5.12948838404033,5.18665686863686,5.0713978271116,5.12948838404033,94569.5873899041,0.0,1.0
1999-11-18,5.563,5.563,5.5,5.563,34100,5.12948838404033,5.12948838404033,5.0713978271116,5.12948838404033,36981.9143348134,0.0,1.0
1999-11-19,5.438,5.563,5.438,5.5,137300,5.01422934251507,5.12948838404033,5.01422934251507,5.0713978271116,148903.719594425,0.0,1.0
1999-11-22,5.438,5.563,5.438,5.5,102100,5.01422934251507,5.12948838404033,5.01422934251507,5.0713978271116,110728.840281069,0.0,1.0
1999-11-23,5.75,5.813,5.438,5.438,88600,5.30191591016213,5.36000646709086,5.01422934251507,5.01422934251507,96087.9064535034,0.0,1.0
1999-11-24,5.938,5.938,5.688,5.688,74400,5.47526550861612,5.47526550861612,5.2447474255656,5.2447474255656,80687.8130941384,0.0,1.0
1999-11-26,5.875,5.938,5.813,5.813,11400,5.41717495168739,5.47526550861612,5.36000646709086,5.36000646709086,12363.4552321664,0.0,1.0
1999-11-29,5.938,5.938,5.75,5.938,47500,5.47526550861612,5.47526550861612,5.30191591016213,5.47526550861612,51514.3968006932,0.0,1.0
1999-11-30,5.938,5.938,5.813,5.813,40200,5.47526550861612,5.47526550861612,5.36000646709086,5.36000646709086,43597.4473976393,0.0,1.0
1999-12-01,5.75,5.813,5.75,5.813,11700,5.30191591016213,5.36000646709086,5.30191591016213,5.36000646709086,12688.8093172234,0.0,1.0
1999-12-02,5.75,5.813,5.688,5.75,49600,5.30191591016213,5.36000646709086,5.2447474255656,5.30191591016213,53791.8753960922,0.0,1.0
1999-12-03,5.688,5.75,5.625,5.688,81600,5.2447474255656,5.30191591016213,5.18665686863686,5.2447474255656,88496.3111355065,0.0,1.0
1999-12-06,5.563,5.688,5.563,5.625,55100,5.12948838404033,5.2447474255656,5.12948838404033,5.18665686863686,59756.7002888041,0.0,1.0
1999-12-07,5.5,5.625,5.5,5.625,41800,5.0713978271116,5.18665686863686,5.0713978271116,5.18665686863686,45332.66918461,0.0,1.0
1999-12-08,5.5,5.563,5.5,5.563,37000,5.0713978271116,5.12948838404033,5.0713978271116,5.12948838404033,40127.0038236978,0.0,1.0
1999-12-09,5.5,5.563,5.375,5.5,68600,5.0713978271116,5.12948838404033,4.95613878558634,5.0713978271116,74397.6341163695,0.0,1.0
1999-12-10,5.5,5.5,5.375,5.375,60800,5.0713978271116,5.0713978271116,4.95613878558634,4.95613878558634,65938.4279048872,0.0,1.0
1999-12-13,5.438,5.5,5.375,5.438,75700,5.01422934251507,5.0713978271116,4.95613878558634,5.01422934251507,82097.680796052,0.0,1.0
1999-12-14,5.438,5.5,5.375,5.438,50300,5.01422934251507,5.0713978271116,4.95613878558634,5.01422934251507,54551.0349278919,0.0,1.0
1999-12-15,5.5,5.563,5.438,5.438,54400,5.0713978271116,5.12948838404033,5.01422934251507,5.01422934251507,58997.5407570044,0.0,1.0
1999-12-16,5.5,5.563,5.5,5.5,46100,5.0713978271116,5.12948838404033,5.0713978271116,5.0713978271116,49996.0777370938,0.0,1.0
1999-12-17,5.69,5.81,5.5,5.56,130200,5.24659157023,5.35724025009425,5.0713978271116,5.12672216704373,141203.672914742,0.0,1.0
1999-12-20,5.563,5.688,5.5,5.625,38500,5.12948838404033,5.2447474255656,5.0713978271116,5.18665686863686,41753.7742489829,0.0,1.0
1999-12-21,5.625,5.625,5.563,5.563,34500,5.18665686863686,5.18665686863686,5.12948838404033,5.12948838404033,37415.7197815561,0.0,1.0
1999-12-22,5.5,5.813,5.5,5.625,177900,5.0713978271116,5.36000646709086,5.0713978271116,5.18665686863686,192934.972438807,0.0,1.0
1999-12-23,5.25,5.375,5.188,5.375,173800,4.84087974406107,4.95613878558634,4.78371125946454,4.95613878558634,188488.466609694,0.0,1.0
1999-12-27,5.0,5.188,4.813,5.188,100900,4.61036166101055,4.78371125946454,4.43793413488875,4.78371125946454,109427.423940841,0.0,1.0
1999-12-28,5.063,5.188,5.0,5.063,112100,4.66845221793928,4.78371125946454,4.61036166101055,4.66845221793928,121573.976449636,0.0,1.0
1999-12-29,5.063,5.125,4.938,4.938,113300,4.66845221793928,4.72562070253581,4.55319317641402,4.55319317641402,122875.392789864,0.0,1.0
1999-12-30,5.125,5.313,5.125,5.188,768500,4.72562070253581,4.89897030098981,4.72562070253581,4.78371125946454,833448.714554372,0.0,1.0
1999-12-31,5.563,5.563,5.125,5.125,73300,5.12948838404033,5.12948838404033,4.72562070253581,4.72562070253581,79494.848115596,0.0,1.0
2000-01-03,5.5,5.563,5.313,5.563,32500,5.0713978271116,5.12948838404033,4.89897030098981,5.12948838404033,35246.6925478427,0.0,1.0
2000-01-04,5.25,5.375,5.25,5.375,30200,4.84087974406107,4.95613878558634,4.84087974406107,4.95613878558634,32752.3112290723,0.0,1.0
2000-01-05,5.625,5.625,5.125,5.125,55400,5.18665686863686,5.18665686863686,4.72562070253581,4.72562070253581,60082.0543738611,0.0,1.0
2000-01-06,5.875,5.938,5.625,5.625,59800,5.41717495168739,5.47526550861612,5.18665686863686,5.18665686863686,64853.9142880305,0.0,1.0
2000-01-07,5.813,5.938,5.813,5.875,68500,5.36000646709086,5.47526550861612,5.36000646709086,5.41717495168739,74289.1827546838,0.0,1.0
2000-01-10,5.813,5.938,5.625,5.938,75500,5.36000646709086,5.47526550861612,5.18665686863686,5.47526550861612,81880.7780726807,0.0,1.0
2000-01-11,5.813,5.938,5.75,5.75,31800,5.36000646709086,5.47526550861612,5.30191591016213,5.30191591016213,34487.533016043,0.0,1.0
2000-01-12,5.813,5.875,5.625,5.75,27100,5.36000646709086,5.41717495168739,5.18665686863686,5.30191591016213,29390.3190168165,0.0,1.0
2000-01-13,5.688,5.75,5.625,5.75,16700,5.2447474255656,5.30191591016213,5.18665686863686,5.30191591016213,18111.3774015068,0.0,1.0
2000-01-14,6.125,6.25,5.75,5.75,274400,5.64769303473792,5.76295207626318,5.30191591016213,5.30191591016213,297590.536465478,0.0,1.0
2000-01-18,6.125,6.25,6.063,6.125,137900,5.64769303473792,5.76295207626318,5.59052455014139,5.64769303473792,149554.427764539,0.0,1.0
2000-01-19,5.875,5.938,5.75,5.938,105000,5.41717495168739,5.47526550861612,5.30191591016213,5.47526550861612,113873.929769953,0.0,1.0
2000-01-20,5.813,6.0,5.75,5.875,341100,5.36000646709086,5.53243399321266,5.30191591016213,5.41717495168739,369927.59470982,0.0,1.0
2000-01-21,5.938,6.0,5.875,5.875,136700,5.47526550861612,5.53243399321266,5.41717495168739,5.41717495168739,148253.011424311,0.0,1.0
2000-01-24,6.063,6.125,5.875,6.063,172800,5.59052455014139,5.64769303473792,5.41717495168739,5.59052455014139,187403.952992837,0.0,1.0
2000-01-25,5.438,5.938,5.438,5.938,114000,5.01422934251507,5.47526550861612,5.01422934251507,5.47526550861612,123634.552321664,0.0,1.0
2000-01-26,5.5,5.563,5.375,5.438,162600,5.0713978271116,5.12948838404033,4.95613878558634,5.01422934251507,176341.914100899,0.0,1.0
2000-01-27,5.5,5.625,5.5,5.563,33200,5.0713978271116,5.18665686863686,5.0713978271116,5.12948838404033,36005.8520796424,0.0,1.0
2000-01-28,5.375,5.563,5.375,5.563,22800,4.95613878558634,5.12948838404033,4.95613878558634,5.12948838404033,24726.9104643327,0.0,1.0
2000-01-31,5.25,5.438,5.188,5.438,58100,4.84087974406107,5.01422934251507,4.78371125946454,5.01422934251507,63010.2411393742,0.0,1.0
2000-02-01,5.25,5.438,5.25,5.375,43200,4.84087974406107,5.01422934251507,4.84087974406107,4.95613878558634,46850.9882482094,0.0,1.0
2000-02-02,5.25,5.25,5.0,5.25,126500,4.84087974406107,4.84087974406107,4.61036166101055,4.84087974406107,137190.972532372,0.0,1.0
2000-02-03,5.5,5.688,5.188,5.25,129600,5.0713978271116,5.2447474255656,4.78371125946454,4.84087974406107,140552.964744628,0.0,1.0
2000-02-04,5.688,5.688,5.438,5.438,59400,5.2447474255656,5.2447474255656,5.01422934251507,5.01422934251507,64420.1088412878,0.0,1.0
2000-02-07,5.75,5.875,5.688,5.75,86400,5.30191591016213,5.41717495168739,5.2447474255656,5.30191591016213,93701.9764964186,0.0,1.0
2000-02-08,5.563,5.813,5.438,5.75,51700,5.12948838404033,5.36000646709086,5.01422934251507,5.30191591016213,56069.3539914913,0.0,1.0
2000-02-09,5.375,5.75,5.25,5.563,43400,4.95613878558634,5.30191591016213,4.84087974406107,5.12948838404033,47067.8909715807,0.0,1.0
2000-02-10,5.313,5.5,5.313,5.5,49600,4.89897030098981,5.0713978271116,4.89897030098981,5.0713978271116,53791.8753960922,0.0,1.0
2000-02-11,5.188,5.25,5.063,5.25,70800,4.78371125946454,4.84087974406107,4.66845221793928,4.84087974406107,76783.5640734542,0.0,1.0
2000-02-14,5.188,5.25,5.063,5.063,25800,4.78371125946454,4.84087974406107,4.66845221793928,4.66845221793928,27980.4513149028,0.0,1.0
2000-02-15,5.188,5.25,5.0,5.188,166200,4.78371125946454,4.84087974406107,4.61036166101055,4.78371125946454,180246.163121583,0.0,1.0
2000-02-16,5.125,5.188,5.063,5.063,28000,4.72562070253581,4.78371125946454,4.66845221793928,4.66845221793928,30366.3812719875,0.0,1.0
2000-02-17,5.0,5.188,4.938,5.063,133000,4.61036166101055,4.78371125946454,4.55319317641402,4.66845221793928,144240.311041941,0.0,1.0
2000-02-18,4.938,5.063,4.938,5.063,70200,4.55319317641402,4.66845221793928,4.55319317641402,4.66845221793928,76132.8559033401,0.0,1.0
2000-02-22,5.0,5.125,4.938,5.0,57400,4.61036166101055,4.72562070253581,4.55319317641402,4.61036166101055,62251.0816075744,0.0,1.0
2000-02-23,5.0,5.188,4.875,5.125,28000,4.61036166101055,4.78371125946454,4.49510261948528,4.72562070253581,30366.3812719875,0.0,1.0
2000-02-24,4.938,5.063,4.875,4.938,34800,4.55319317641402,4.66845221793928,4.49510261948528,4.55319317641402,37741.073866613,0.0,1.0
2000-02-25,4.875,5.0,4.813,4.938,28500,4.49510261948528,4.61036166101055,4.43793413488875,4.55319317641402,30908.6380804159,0.0,1.0
2000-02-28,4.813,4.938,4.813,4.938,23900,4.43793413488875,4.55319317641402,4.43793413488875,4.55319317641402,25919.8754428751,0.0,1.0
2000-02-29,4.875,5.188,4.75,4.75,160900,4.49510261948528,4.78371125946454,4.37984357796002,4.37984357796002,174498.240952243,0.0,1.0
2000-03-01,4.938,5.0,4.938,5.0,79000,4.55319317641402,4.61036166101055,4.55319317641402,4.61036166101055,85676.575731679,0.0,1.0
2000-03-02,5.125,5.25,4.938,5.063,103100,4.72562070253581,4.84087974406107,4.55319317641402,4.66845221793928,111813.353897926,0.0,1.0
2000-03-03,4.938,5.125,4.938,5.125,28200,4.55319317641402,4.72562070253581,4.55319317641402,4.72562070253581,30583.2839953588,0.0,1.0
2000-03-06,5.0,5.063,4.938,4.938,103800,4.61036166101055,4.66845221793928,4.55319317641402,4.55319317641402,112572.513429725,0.0,1.0
2000-03-07,5.0,5.0,4.938,4.938,69100,4.61036166101055,4.61036166101055,4.55319317641402,4.55319317641402,74939.8909247978,0.0,1.0
2000-03-08,4.875,5.0,4.813,4.938,69700,4.49510261948528,4.61036166101055,4.43793413488875,4.55319317641402,75590.5990949119,0.0,1.0
2000-03-09,4.875,4.875,4.875,4.875,53800,4.49510261948528,4.49510261948528,4.49510261948528,4.49510261948528,58346.8325868904,0.0,1.0
2000-03-10,4.875,4.938,4.875,4.938,27600,4.49510261948528,4.55319317641402,4.49510261948528,4.55319317641402,29932.5758252449,0.0,1.0
2000-03-13,4.875,5.0,4.875,4.875,29400,4.49510261948528,4.61036166101055,4.49510261948528,4.49510261948528,31884.7003355869,0.0,1.0
2000-03-14,4.813,4.938,4.813,4.875,66600,4.43793413488875,4.55319317641402,4.43793413488875,4.49510261948528,72228.6068826561,0.0,1.0
2000-03-15,4.938,4.938,4.813,4.875,174500,4.55319317641402,4.55319317641402,4.43793413488875,4.49510261948528,189247.626141494,0.0,1.0
2000-03-16,5.0,5.125,4.938,4.938,110000,4.61036166101055,4.72562070253581,4.55319317641402,4.55319317641402,119296.497854237,0.0,1.0
2000-03-17,4.938,5.0,4.938,4.938,55800,4.55319317641402,4.61036166101055,4.55319317641402,4.55319317641402,60515.8598206037,0.0,1.0
2000-03-20,5.063,5.063,5.0,5.0,30800,4.66845221793928,4.66845221793928,4.61036166101055,4.61036166101055,33403.0193991863,0.0,1.0
2000-03-21,5.125,5.125,4.938,5.0,16400,4.72562070253581,4.72562070253581,4.55319317641402,4.61036166101055,17786.0233164498,0.0,1.0
2000-03-22,5.0,5.125,5.0,5.063,23800,4.61036166101055,4.72562070253581,4.61036166101055,4.66845221793928,25811.4240811894,0.0,1.0
2000-03-23,5.125,5.188,5.063,5.125,41300,4.72562070253581,4.78371125946454,4.66845221793928,4.72562070253581,44790.4123761816,0.0,1.0
2000-03-24,5.188,5.313,5.125,5.188,51700,4.78371125946454,4.89897030098981,4.72562070253581,4.78371125946454,56069.3539914913,0.0,1.0
2000-03-27,5.063,5.313,5.0,5.25,35600,4.66845221793928,4.89897030098981,4.61036166101055,4.84087974406107,38608.6847600984,0.0,1.0
2000-03-28,4.938,5.313,4.875,5.063,60200,4.55319317641402,4.89897030098981,4.49510261948528,4.66845221793928,65287.7197347731,0.0,1.0
2000-03-29,5.0,5.125,4.938,5.0,50100,4.61036166101055,4.72562070253581,4.55319317641402,4.61036166101055,54334.1322045205,0.0,1.0
2000-03-30,5.0,5.0,4.938,4.938,16400,4.61036166101055,4.61036166101055,4.55319317641402,4.55319317641402,17786.0233164498,0.0,1.0
2000-03-31,5.0,5.0,4.875,4.938,37200,4.61036166101055,4.61036166101055,4.49510261948528,4.55319317641402,40343.9065470691,0.0,1.0
2000-04-03,5.5,5.75,5.0,5.0,151200,5.0713978271116,5.30191591016213,4.61036166101055,4.61036166101055,163978.458868733,0.0,1.0
2000-04-04,5.375,5.875,5.188,5.438,100800,4.95613878558634,5.41717495168739,4.78371125946454,5.01422934251507,109318.972579155,0.0,1.0
2000-04-05,5.938,5.938,5.25,5.313,69800,5.47526550861612,5.47526550861612,4.84087974406107,4.89897030098981,75699.0504565976,0.0,1.0
2000-04-06,5.75,5.938,5.75,5.875,40600,5.30191591016213,5.47526550861612,5.30191591016213,5.41717495168739,44031.2528443819,0.0,1.0
2000-04-07,5.688,6.0,5.688,5.75,27200,5.2447474255656,5.53243399321266,5.2447474255656,5.30191591016213,29498.7703785022,0.0,1.0
2000-04-10,5.688,5.813,5.563,5.625,46900,5.2447474255656,5.36000646709086,5.12948838404033,5.18665686863686,50863.6886305791,0.0,1.0
2000-04-11,5.563,5.688,5.5,5.625,32600,5.12948838404033,5.2447474255656,5.0713978271116,5.18665686863686,35355.1439095284,0.0,1.0
2000-04-12,5.75,5.813,5.625,5.625,46900,5.30191591016213,5.36000646709086,5.18665686863686,5.18665686863686,50863.6886305791,0.0,1.0
2000-04-13,5.75,5.813,5.75,5.75,51800,5.30191591016213,5.36000646709086,5.30191591016213,5.30191591016213,56177.8053531769,0.0,1.0
2000-04-14,5.563,5.813,5.5,5.813,54800,5.12948838404033,5.36000646709086,5.0713978271116,5.36000646709086,59431.3462037471,0.0,1.0
2000-04-17,5.5,5.688,5.438,5.438,42200,5.0713978271116,5.2447474255656,5.01422934251507,5.01422934251507,45766.4746313527,0.0,1.0
2000-04-18,5.625,5.688,5.313,5.5,64900,5.18665686863686,5.2447474255656,4.89897030098981,5.0713978271116,70384.9337339997,0.0,1.0
2000-04-19,6.81,6.81,5.75,5.81,211500,6.27931258229636,6.27931258229636,5.30191591016213,5.35724025009425,229374.629965192,0.0,1.0
2000-04-20,7.875,7.875,6.938,7.125,320800,7.26131961609161,7.26131961609161,6.39733784081823,6.56976536694003,347911.968287629,0.0,1.0
2000-04-24,8.688,8.75,7.875,7.875,307100,8.01096442217193,8.06813290676846,7.26131961609161,7.26131961609161,333054.131736692,0.0,1.0
2000-04-25,8.75,8.75,8.5,8.563,186500,8.06813290676846,8.06813290676846,7.83761482371793,7.89570538064666,202261.789543774,0.0,1.0
2000-04-26,8.75,8.75,8.5,8.688,119600,8.06813290676846,8.06813290676846,7.83761482371793,8.01096442217193,129707.828576061,0.0,1.0
2000-04-27,8.563,8.625,8.375,8.625,76000,7.89570538064666,7.95287386524319,7.72235578219266,7.95287386524319,82423.0348811091,0.0,1.0
2000-04-28,8.5,8.625,8.375,8.625,69800,7.83761482371793,7.95287386524319,7.72235578219266,7.95287386524319,75699.0504565975,0.0,1.0
2000-05-01,8.313,8.438,8.25,8.438,94700,7.66518729759613,7.7804463391214,7.6070967406674,7.7804463391214,102703.439516329,0.0,1.0
2000-05-02,7.875,8.188,7.625,8.188,66500,7.26131961609161,7.54992825607087,7.03080153304108,7.54992825607087,72120.1555209704,0.0,1.0
2000-05-03,7.875,8.063,7.813,7.875,105600,7.26131961609161,7.43466921454561,7.20415113149508,7.26131961609161,114524.637940067,0.0,1.0
2000-05-04,8.438,8.438,7.875,7.875,114700,7.7804463391214,7.7804463391214,7.26131961609161,7.26131961609161,124393.711853463,0.0,1.0
2000-05-05,8.625,8.688,8.375,8.375,91800,7.95287386524319,8.01096442217193,7.72235578219266,7.72235578219266,99558.3500274449,0.0,1.0
2000-05-08,8.625,8.688,8.563,8.625,39700,7.95287386524319,8.01096442217193,7.89570538064666,7.95287386524319,43055.1905892109,0.0,1.0
2000-05-09,8.375,8.625,8.375,8.625,91900,7.72235578219266,7.95287386524319,7.72235578219266,7.95287386524319,99666.8013891306,0.0,1.0
2000-05-10,8.313,8.375,8.125,8.375,36300,7.66518729759613,7.72235578219266,7.49183769914214,7.72235578219266,39367.8442918981,0.0,1.0
2000-05-11,8.188,8.313,8.188,8.188,22900,7.54992825607087,7.66518729759613,7.54992825607087,7.54992825607087,24835.3618260184,0.0,1.0
2000-05-12,8.063,8.313,8.063,8.188,51000,7.43466921454561,7.66518729759613,7.43466921454561,7.54992825607087,55310.1944596916,0.0,1.0
2000-05-15,7.875,8.125,7.625,8.0,44200,7.26131961609161,7.49183769914214,7.03080153304108,7.37657865761687,47935.501865066,0.0,1.0
2000-05-16,8.5,8.563,8.0,8.0,73400,7.83761482371793,7.89570538064666,7.37657865761687,7.37657865761687,79603.2994772816,0.0,1.0
2000-05-17,8.375,8.5,8.313,8.438,14400,7.72235578219266,7.83761482371793,7.66518729759613,7.7804463391214,15616.9960827365,0.0,1.0
2000-05-18,8.0,8.313,7.938,8.313,29100,7.37657865761687,7.66518729759613,7.31941017302034,7.66518729759613,31559.3462505299,0.0,1.0
2000-05-19,7.875,7.938,7.813,7.875,13200,7.26131961609161,7.31941017302034,7.20415113149508,7.26131961609161,14315.5797425084,0.0,1.0
2000-05-22,7.688,7.875,7.625,7.875,24200,7.08889208996982,7.26131961609161,7.03080153304108,7.26131961609161,26245.2295279321,0.0,1.0
2000-05-23,7.625,7.75,7.625,7.688,20000,7.03080153304108,7.14606057456635,7.03080153304108,7.08889208996982,21690.272337134,0.0,1.0
2000-05-24,7.5,7.625,7.438,7.625,51600,6.91554249151582,7.03080153304108,6.85837400691929,7.03080153304108,55960.9026298056,0.0,1.0
2000-05-25,7.5,7.5,7.313,7.375,109800,6.91554249151582,6.91554249151582,6.74311496539402,6.80028344999056,119079.595130865,0.0,1.0
2000-05-26,7.375,7.5,7.375,7.5,11900,6.80028344999056,6.91554249151582,6.80028344999056,6.91554249151582,12905.7120405947,0.0,1.0
2000-05-30,7.5,7.563,7.5,7.5,9000,6.91554249151582,6.97363304844455,6.91554249151582,6.91554249151582,9760.62255171028,0.0,1.0
2000-05-31,7.563,7.563,7.563,7.563,37900,6.97363304844455,6.97363304844455,6.97363304844455,6.97363304844455,41103.0660788689,0.0,1.0
2000-06-01,7.938,7.938,7.719,7.75,14800,7.31941017302034,7.31941017302034,7.11747633226808,7.14606057456635,16050.8015294791,0.0,1.0
2000-06-02,8.25,8.313,8.063,8.188,50200,7.6070967406674,7.66518729759613,7.43466921454561,7.54992825607087,54442.5835662062,0.0,1.0
2000-06-05,8.188,8.313,8.125,8.125,61800,7.54992825607087,7.66518729759613,7.49183769914214,7.49183769914214,67022.9415217439,0.0,1.0
2000-06-06,8.375,8.375,8.125,8.125,28100,7.72235578219266,7.72235578219266,7.49183769914214,7.49183769914214,30474.8326336732,0.0,1.0
2000-06-07,8.188,8.375,8.125,8.375,28500,7.54992825607087,7.72235578219266,7.49183769914214,7.72235578219266,30908.6380804159,0.0,1.0
2000-06-08,8.25,8.375,8.125,8.125,35900,7.6070967406674,7.72235578219266,7.49183769914214,7.49183769914214,38934.0388451555,0.0,1.0
2000-06-09,8.25,8.313,8.188,8.313,44200,7.6070967406674,7.66518729759613,7.54992825607087,7.66518729759613,47935.501865066,0.0,1.0
2000-06-12,8.0,8.188,8.0,8.188,37400,7.37657865761687,7.54992825607087,7.37657865761687,7.54992825607087,40560.8092704405,0.0,1.0
2000-06-13,8.25,8.438,7.875,7.875,65000,7.6070967406674,7.7804463391214,7.26131961609161,7.26131961609161,70493.3850956854,0.0,1.0
2000-06-14,8.375,8.438,8.188,8.25,23800,7.72235578219266,7.7804463391214,7.54992825607087,7.6070967406674,25811.4240811894,0.0,1.0
2000-06-15,8.5,8.5,8.25,8.25,62800,7.83761482371793,7.83761482371793,7.6070967406674,7.6070967406674,68107.4551386006,0.0,1.0
2000-06-16,8.5,8.563,8.375,8.375,44000,7.83761482371793,7.89570538064666,7.72235578219266,7.72235578219266,47718.5991416947,0.0,1.0
2000-06-19,8.688,8.688,8.5,8.5,59800,8.01096442217193,8.01096442217193,7.83761482371793,7.83761482371793,64853.9142880305,0.0,1.0
2000-06-20,8.75,8.813,8.625,8.625,45900,8.06813290676846,8.12622346369719,7.95287386524319,7.95287386524319,49779.1750137224,0.0,1.0
2000-06-21,8.75,8.813,8.625,8.75,22600,8.06813290676846,8.12622346369719,7.95287386524319,8.06813290676846,24510.0077409614,0.0,1.0
2000-06-22,8.75,8.813,8.688,8.813,14100,8.06813290676846,8.12622346369719,8.01096442217193,8.12622346369719,15291.6419976794,0.0,1.0
2000-06-23,8.688,8.688,8.563,8.625,27400,8.01096442217193,8.01096442217193,7.89570538064666,7.95287386524319,29715.6731018735,0.0,1.0
2000-06-26,8.563,8.688,8.5,8.688,14200,7.89570538064666,8.01096442217193,7.83761482371793,8.01096442217193,15400.0933593651,0.0,1.0
2000-06-27,8.375,8.563,8.375,8.438,23400,7.72235578219266,7.89570538064666,7.72235578219266,7.7804463391214,25377.6186344467,0.0,1.0
2000-06-28,8.313,8.313,8.188,8.25,31300,7.66518729759613,7.66518729759613,7.54992825607087,7.6070967406674,33945.2762076147,0.0,1.0
2000-06-29,8.813,8.938,8.25,8.313,75900,8.12622346369719,8.24148250522245,7.6070967406674,7.66518729759613,82314.5835194234,0.0,1.0
2000-06-30,9.5,9.938,8.75,8.813,128900,8.75968715592004,9.16355483742456,8.06813290676846,8.12622346369719,139793.805212828,0.0,1.0
2000-07-03,9.625,9.625,9.5,9.5,16600,8.8749461974453,8.8749461974453,8.75968715592004,8.75968715592004,18002.9260398212,0.0,1.0
2000-07-05,9.5,9.625,9.375,9.625,47900,8.75968715592004,8.8749461974453,8.64442811439477,8.8749461974453,51948.2022474358,0.0,1.0
2000-07-06,9.563,9.563,9.375,9.438,145600,8.81777771284877,8.81777771284877,8.64442811439477,8.70251867132351,157905.182614335,0.0,1.0
2000-07-07,9.75,10.13,9.5,9.563,118700,8.99020523897056,9.34059272520737,8.75968715592004,8.81777771284877,128731.76632089,0.0,1.0
2000-07-10,9.875,9.875,9.75,9.75,12900,9.10546428049583,9.10546428049583,8.99020523897056,8.99020523897056,13990.2256574514,0.0,1.0
2000-07-11,10.06,10.06,9.563,9.75,34400,9.27604766195322,9.27604766195322,8.81777771284877,8.99020523897056,37307.2684198704,0.0,1.0
2000-07-12,10.38,10.38,10.0,10.0,62900,9.57111080825789,9.57111080825789,9.22072332202109,9.22072332202109,68215.9065002863,0.0,1.0
2000-07-13,9.938,10.31,9.875,10.25,20100,9.16355483742456,9.50656574500375,9.10546428049583,9.45124140507162,21798.7236988196,0.0,1.0
2000-07-14,9.813,9.938,9.563,9.938,107600,9.0482957958993,9.16355483742456,8.81777771284877,9.16355483742456,116693.665173781,0.0,1.0
2000-07-17,9.938,10.06,9.688,9.688,38800,9.16355483742456,9.27604766195322,8.93303675437403,8.93303675437403,42079.1283340399,0.0,1.0
2000-07-18,10.19,10.19,9.938,10.0,137700,9.39591706513949,9.39591706513949,9.16355483742456,9.22072332202109,149337.525041167,0.0,1.0
2000-07-19,11.75,11.88,10.25,10.31,457100,10.8343499033748,10.9542193065611,9.45124140507162,9.50656574500375,495731.174265196,0.0,1.0
2000-07-20,12.44,12.5,11.75,11.75,1114000,11.4705798125942,11.5259041525264,10.8343499033748,10.8343499033748,1208148.16917837,0.0,1.0
2000-07-21,12.19,12.5,12.19,12.44,360300,11.2400617295437,11.5259041525264,11.2400617295437,11.4705798125942,390750.256153469,0.0,1.0
2000-07-24,12.5,12.5,11.88,12.31,104000,11.5259041525264,11.5259041525264,10.9542193065611,11.350710409408,112789.416153096,0.0,1.0
2000-07-25,13.75,13.75,12.5,12.56,764000,12.678494567779,12.678494567779,11.5259041525264,11.5812284924585,828568.403278517,0.0,1.0
2000-07-26,13.25,13.5,13.19,13.38,244700,12.2174584016779,12.4479764847285,12.1621340617458,12.3373278048642,265380.482044835,0.0,1.0
2000-07-27,13.25,13.25,12.88,13.13,304100,12.2174584016779,12.2174584016779,11.8762916387632,12.1068097218137,329800.590886123,0.0,1.0
2000-07-28,13.19,13.25,13.06,13.19,38500,12.1621340617458,12.2174584016779,12.0422646585595,12.1621340617458,41753.7742489829,0.0,1.0
2000-07-31,14.31,14.75,13.19,13.19,415900,13.1948550738122,13.6005668999811,12.1621340617458,12.1621340617458,451049.2132507,0.0,1.0
2000-08-01,14.06,14.25,13.75,14.25,96900,12.9643369907617,13.1395307338801,12.678494567779,13.1395307338801,105089.369473414,0.0,1.0
2000-08-02,13.81,14.0,13.63,14.0,47500,12.7338189077111,12.9090126508295,12.5678458879147,12.9090126508295,51514.3968006933,0.0,1.0
2000-08-03,13.75,13.81,13.69,13.75,66900,12.678494567779,12.7338189077111,12.6231702278469,12.678494567779,72553.9609677131,0.0,1.0
2000-08-04,13.81,13.81,13.44,13.69,459200,12.7338189077111,12.7338189077111,12.3926521447963,12.6231702278469,498008.652860597,0.0,1.0
2000-08-07,14.0,14.19,13.69,13.69,178900,12.9090126508295,13.0842063939479,12.6231702278469,12.6231702278469,194019.486055664,0.0,1.0
2000-08-08,14.56,14.63,14.06,14.06,195100,13.4253731568627,13.4899182201169,12.9643369907617,12.9643369907617,211588.606648742,0.0,1.0
2000-08-09,14.13,14.5,14.0,14.44,52300,13.0288820540158,13.3700488169306,12.9090126508295,13.3147244769985,56720.0621616053,0.0,1.0
2000-08-10,14.0,14.06,14.0,14.0,58300,12.9090126508295,12.9643369907617,12.9090126508295,12.9090126508295,63227.1438627456,0.0,1.0
2000-08-11,13.94,14.13,13.88,14.0,60600,12.8536883108974,13.0288820540158,12.7983639709653,12.9090126508295,65721.5251815159,0.0,1.0
2000-08-14,13.81,13.81,13.63,13.81,41600,12.7338189077111,12.7338189077111,12.5678458879147,12.7338189077111,45115.7664612387,0.0,1.0
2000-08-15,13.63,13.75,13.63,13.69,35300,12.5678458879147,12.678494567779,12.5678458879147,12.6231702278469,38283.3306750416,0.0,1.0
2000-08-16,13.5,13.56,13.38,13.56,214200,12.4479764847285,12.5033008246606,12.3373278048642,12.5033008246606,232302.816730704,0.0,1.0
2000-08-17,13.69,13.75,13.44,13.44,31100,12.6231702278469,12.678494567779,12.3926521447963,12.3926521447963,33728.3734842432,0.0,1.0
2000-08-18,13.69,13.75,13.44,13.56,66000,12.6231702278469,12.678494567779,12.3926521447963,12.5033008246606,71577.8987125419,0.0,1.0
2000-08-21,13.94,14.0,13.5,13.56,53600,12.8536883108974,12.9090126508295,12.4479764847285,12.5033008246606,58129.929863519,0.0,1.0
2000-08-22,14.63,14.63,14.0,14.0,370200,13.4899182201169,13.4899182201169,12.9090126508295,12.9090126508295,401486.940960348,0.0,1.0
2000-08-23,14.13,14.63,14.06,14.63,310700,13.0288820540158,13.4899182201169,12.9643369907617,13.4899182201169,336958.380757376,0.0,1.0
2000-08-24,14.13,14.13,13.56,14.0,231000,13.0288820540158,13.0288820540158,12.5033008246606,12.9090126508295,250522.645493897,0.0,1.0
2000-08-25,13.88,14.13,13.88,14.0,467000,12.7983639709653,13.0288820540158,12.7983639709653,12.9090126508295,506467.859072077,0.0,1.0
2000-08-28,13.88,14.0,13.88,13.88,161500,12.7983639709653,12.9090126508295,12.7983639709653,12.7983639709653,175148.949122356,0.0,1.0
2000-08-29,13.81,13.88,13.69,13.81,238700,12.7338189077111,12.7983639709653,12.6231702278469,12.7338189077111,258873.400343694,0.0,1.0
2000-08-30,13.75,13.75,13.63,13.69,72100,12.678494567779,12.678494567779,12.5678458879147,12.6231702278469,78193.4317753679,0.0,1.0
2000-08-31,13.81,13.94,13.63,13.69,96900,12.7338189077111,12.8536883108974,12.5678458879147,12.6231702278469,105089.369473414,0.0,1.0
2000-09-01,13.88,13.94,13.81,13.88,33700,12.7983639709653,12.8536883108974,12.7338189077111,12.7983639709653,36548.1088880706,0.0,1.0
2000-09-05,13.69,13.75,13.5,13.75,76300,12.6231702278469,12.678494567779,12.4479764847285,12.678494567779,82748.3889661659,0.0,1.0
2000-09-06,14.0,14.0,13.56,13.63,72100,12.9090126508295,12.9090126508295,12.5033008246606,12.5678458879147,78193.4317753681,0.0,1.0
2000-09-07,15.0,15.0,14.06,14.06,811000,13.8310849830316,13.8310849830316,12.9643369907617,12.9643369907617,879540.543270784,0.0,1.0
2000-09-08,15.13,15.44,15.0,15.13,399800,13.9509543862179,14.2367968092006,13.8310849830316,13.9509543862179,433588.544019308,0.0,1.0
2000-09-11,14.88,15.31,14.88,15.06,173100,13.7204363031674,14.1169274060143,13.7204363031674,13.8864093229638,187729.307077894,0.0,1.0
2000-09-12,14.25,14.81,14.13,14.81,50100,13.1395307338801,13.6558912399132,13.0288820540158,13.6558912399132,54334.1322045204,0.0,1.0
2000-09-13,13.75,14.13,13.75,14.13,59600,12.678494567779,13.0288820540158,12.678494567779,13.0288820540158,64637.0115646592,0.0,1.0
2000-09-14,14.0,14.06,13.75,13.75,24300,12.9090126508295,12.9643369907617,12.678494567779,12.678494567779,26353.6808896178,0.0,1.0
2000-09-15,14.0,14.0,13.81,14.0,30800,12.9090126508295,12.9090126508295,12.7338189077111,12.9090126508295,33403.0193991864,0.0,1.0
2000-09-18,13.25,13.94,12.81,13.94,90800,12.2174584016779,12.8536883108974,11.811746575509,12.8536883108974,98473.8364105885,0.0,1.0
2000-09-19,13.44,13.94,13.31,13.31,76000,12.3926521447963,12.8536883108974,12.2727827416101,12.2727827416101,82423.0348811094,0.0,1.0
2000-09-20,13.31,13.44,13.0,13.44,58900,12.2727827416101,12.3926521447963,11.9869403186274,12.3926521447963,63877.8520328594,0.0,1.0
2000-09-21,13.31,13.38,13.06,13.38,45100,12.2727827416101,12.3373278048642,12.0422646585595,12.3373278048642,48911.564120237,0.0,1.0
2000-09-22,13.38,13.38,13.19,13.25,28900,12.3373278048642,12.3373278048642,12.1621340617458,12.2174584016779,31342.4435271586,0.0,1.0
2000-09-25,13.38,13.5,13.38,13.5,25600,12.3373278048642,12.4479764847285,12.3373278048642,12.4479764847285,27763.5485915315,0.0,1.0
2000-09-26,11.88,13.5,11.13,13.38,298000,10.9542193065611,12.4479764847285,10.2626650574095,12.3373278048642,323185.057823295,0.0,1.0
2000-09-27,12.25,12.31,11.81,11.81,71900,11.2953860694758,11.350710409408,10.8896742433069,10.8896742433069,77976.5290519968,0.0,1.0
2000-09-28,12.69,13.0,12.19,12.19,159800,11.7010978956448,11.9869403186274,11.2400617295437,11.2400617295437,173305.2759737,0.0,1.0
2000-09-29,13.38,13.88,13.0,13.0,140900,12.3373278048642,12.7983639709653,11.9869403186274,11.9869403186274,152807.968615109,0.0,1.0
2000-10-02,13.19,13.56,13.13,13.44,85900,12.1621340617458,12.5033008246606,12.1068097218137,12.3926521447963,93159.7196879905,0.0,1.0
2000-10-03,12.75,13.25,12.75,13.25,39200,11.7564222355769,12.2174584016779,11.7564222355769,12.2174584016779,42512.9337807825,0.0,1.0
2000-10-04,12.75,12.81,12.75,12.75,29400,11.7564222355769,11.811746575509,11.7564222355769,11.7564222355769,31884.7003355869,0.0,1.0
2000-10-05,12.5,12.69,12.5,12.69,27700,11.5259041525264,11.7010978956448,11.5259041525264,11.7010978956448,30041.0271869304,0.0,1.0
2000-10-06,13.19,13.25,12.56,12.63,69700,12.1621340617458,12.2174584016779,11.5812284924585,11.6457735557126,75590.599094912,0.0,1.0
2000-10-09,13.0,13.25,12.69,13.19,53200,11.9869403186274,12.2174584016779,11.7010978956448,12.1621340617458,57696.1244167764,0.0,1.0
2000-10-10,13.19,13.38,13.0,13.0,64500,12.1621340617458,12.3373278048642,11.9869403186274,11.9869403186274,69951.1282872571,0.0,1.0
2000-10-11,13.13,13.13,12.81,13.13,22500,12.1068097218137,12.1068097218137,11.811746575509,12.1068097218137,24401.5563792757,0.0,1.0
2000-10-12,12.56,13.13,12.44,13.13,39300,11.5812284924585,12.1068097218137,11.4705798125942,12.1068097218137,42621.3851424682,0.0,1.0
2000-10-13,12.5,12.63,12.25,12.44,73600,11.5259041525264,11.6457735557126,11.2953860694758,11.4705798125942,79820.2022006527,0.0,1.0
2000-10-16,12.5,12.69,12.25,12.44,54600,11.5259041525264,11.7010978956448,11.2953860694758,11.4705798125942,59214.4434803755,0.0,1.0
2000-10-17,12.25,12.44,12.25,12.38,25100,11.2953860694758,11.4705798125942,11.2953860694758,11.4152554726621,27221.2917831032,0.0,1.0
2000-10-18,11.31,11.75,11.0,11.75,268800,10.4286380772059,10.8343499033748,10.1427956542232,10.8343499033748,291517.260211079,0.0,1.0
2000-10-19,10.63,11.25,10.31,11.25,327600,9.80162889130842,10.3733137372737,9.50656574500375,10.3733137372737,355286.660882254,0.0,1.0
2000-10-20,9.625,10.63,9.625,10.63,639100,8.8749461974453,9.80162889130842,8.8749461974453,9.80162889130842,693112.652533116,0.0,1.0
2000-10-23,9.0,9.5,8.563,8.688,420400,8.29865098981898,8.75968715592004,7.89570538064666,8.01096442217193,455929.524526556,0.0,1.0
2000-10-24,9.625,9.625,9.0,9.063,454300,8.8749461974453,8.8749461974453,8.29865098981898,8.35674154674772,492694.536137998,0.0,1.0
2000-10-25,9.563,9.75,9.438,9.75,104800,8.81777771284877,8.99020523897056,8.70251867132351,8.99020523897056,113657.027046582,0.0,1.0
2000-10-26,9.563,9.625,9.438,9.438,34000,8.81777771284877,8.8749461974453,8.70251867132351,8.70251867132351,36873.4629731277,0.0,1.0
2000-10-27,10.31,10.38,9.625,9.625,85900,9.50656574500375,9.57111080825789,8.8749461974453,8.8749461974453,93159.7196879903,0.0,1.0
2000-10-30,10.25,10.31,9.875,10.19,70900,9.45124140507162,9.50656574500375,9.10546428049583,9.39591706513949,76892.0154351399,0.0,1.0
2000-10-31,10.94,10.94,10.25,10.31,54500,10.0874713142911,10.0874713142911,9.45124140507162,9.50656574500375,59105.9921186899,0.0,1.0
2000-11-01,10.69,10.88,10.44,10.81,67300,9.85695323124055,10.0321469743589,9.62643514819002,9.9676019111048,72987.7664144557,0.0,1.0
2000-11-02,10.94,10.94,10.69,10.69,40200,10.0874713142911,10.0874713142911,9.85695323124055,9.85695323124055,43597.4473976391,0.0,1.0
2000-11-03,10.69,10.88,10.69,10.88,22800,9.85695323124055,10.0321469743589,9.85695323124055,10.0321469743589,24726.9104643327,0.0,1.0
2000-11-06,10.69,10.75,10.5,10.75,22900,9.85695323124055,9.91227757117267,9.68175948812215,9.91227757117267,24835.3618260184,0.0,1.0
2000-11-07,10.88,10.88,10.75,10.81,12700,10.0321469743589,10.0321469743589,9.91227757117267,9.9676019111048,13773.3229340801,0.0,1.0
2000-11-08,11.0,11.0,10.81,10.88,37400,10.1427956542232,10.1427956542232,9.9676019111048,10.0321469743589,40560.8092704405,0.0,1.0
2000-11-09,11.0,11.0,10.88,10.88,20900,10.1427956542232,10.1427956542232,10.0321469743589,10.0321469743589,22666.334592305,0.0,1.0
2000-11-10,10.75,11.0,10.75,11.0,25300,9.91227757117267,10.1427956542232,9.91227757117267,10.1427956542232,27438.1945064745,0.0,1.0
2000-11-13,10.94,11.0,10.63,10.69,41500,10.0874713142911,10.1427956542232,9.80162889130842,9.85695323124055,45007.3150995528,0.0,1.0
2000-11-14,11.06,11.06,10.94,11.0,11900,10.1981199941553,10.1981199941553,10.0874713142911,10.1427956542232,12905.7120405947,0.0,1.0
2000-11-15,11.06,11.13,10.94,10.94,24200,10.1981199941553,10.2626650574095,10.0874713142911,10.0874713142911,26245.2295279322,0.0,1.0
2000-11-16,11.0,11.06,10.88,11.0,27400,10.1427956542232,10.1981199941553,10.0321469743589,10.1427956542232,29715.6731018735,0.0,1.0
2000-11-17,11.13,11.13,11.0,11.0,10100,10.2626650574095,10.2626650574095,10.1427956542232,10.1427956542232,10953.5875302526,0.0,1.0
2000-11-20,11.38,11.38,11.13,11.25,73200,10.49318314046,10.49318314046,10.2626650574095,10.3733137372737,79386.3967539103,0.0,1.0
2000-11-21,11.19,11.38,11.19,11.38,20600,10.3179893973416,10.49318314046,10.3179893973416,10.49318314046,22340.980507248,0.0,1.0
2000-11-22,11.0,11.25,10.94,11.13,93600,10.1427956542232,10.3733137372737,10.0874713142911,10.2626650574095,101510.474537787,0.0,1.0
2000-11-24,11.0,11.06,11.0,11.0,6800,10.1427956542232,10.1981199941553,10.1427956542232,10.1427956542232,7374.69259462555,0.0,1.0
2000-11-27,11.0,11.13,11.0,11.13,20000,10.1427956542232,10.2626650574095,10.1427956542232,10.2626650574095,21690.272337134,0.0,1.0
2000-11-28,10.88,11.0,10.88,11.0,6100,10.0321469743589,10.1427956542232,10.0321469743589,10.1427956542232,6615.53306282589,0.0,1.0
2000-11-29,10.25,10.88,10.25,10.88,23700,9.45124140507162,10.0321469743589,9.45124140507162,10.0321469743589,25702.9727195037,0.0,1.0
2000-11-30,9.313,10.13,9.313,10.13,79600,8.58725962979824,9.34059272520737,8.58725962979824,9.34059272520737,86327.2839017932,0.0,1.0
2000-12-01,9.75,9.75,9.375,9.375,104400,8.99020523897056,8.99020523897056,8.64442811439477,8.64442811439477,113223.221599839,0.0,1.0
2000-12-04,9.688,9.813,9.688,9.75,11600,8.93303675437403,9.0482957958993,8.93303675437403,8.99020523897056,12580.3579555377,0.0,1.0
2000-12-05,10.0,10.0,9.75,9.75,86900,9.22072332202109,9.22072332202109,8.99020523897056,8.99020523897056,94244.2333048471,0.0,1.0
2000-12-06,10.19,10.19,9.938,10.0,54800,9.39591706513949,9.39591706513949,9.16355483742456,9.22072332202109,59431.3462037471,0.0,1.0
2000-12-07,9.938,10.06,9.938,10.06,37500,9.16355483742456,9.27604766195322,9.16355483742456,9.27604766195322,40669.2606321262,0.0,1.0
2000-12-08,10.0,10.0,9.938,10.0,43800,9.22072332202109,9.22072332202109,9.16355483742456,9.22072332202109,47501.6964183234,0.0,1.0
2000-12-11,10.0,10.38,10.0,10.38,53700,9.22072332202109,9.57111080825789,9.22072332202109,9.57111080825789,58238.3812252047,0.0,1.0
2000-12-12,10.0,10.13,9.938,10.0,36700,9.22072332202109,9.34059272520737,9.16355483742456,9.22072332202109,39801.6497386408,0.0,1.0
2000-12-13,9.938,10.06,9.938,10.0,24100,9.16355483742456,9.27604766195322,9.16355483742456,9.22072332202109,26136.7781662464,0.0,1.0
2000-12-14,10.06,10.13,10.0,10.06,76900,9.27604766195322,9.34059272520737,9.22072332202109,9.27604766195322,83399.0971362801,0.0,1.0
2000-12-15,10.0,10.06,9.938,10.06,84000,9.22072332202109,9.27604766195322,9.16355483742456,9.27604766195322,91099.1438159626,0.0,1.0
2000-12-18,10.0,10.0,9.938,9.938,27600,9.22072332202109,9.22072332202109,9.16355483742456,9.16355483742456,29932.5758252449,0.0,1.0
2000-12-19,9.313,10.0,8.75,10.0,97200,8.58725962979824,9.22072332202109,8.06813290676846,9.22072332202109,105414.723558471,0.0,1.0
2000-12-20,9.75,9.75,9.25,9.313,53700,8.99020523897056,8.99020523897056,8.52916907286951,8.58725962979824,58238.3812252047,0.0,1.0
2000-12-21,9.188,9.75,9.125,9.75,55800,8.47200058827298,8.99020523897056,8.41391003134425,8.99020523897056,60515.8598206037,0.0,1.0
2000-12-22,9.25,9.313,9.0,9.125,94700,8.52916907286951,8.58725962979824,8.29865098981898,8.41391003134425,102703.439516329,0.0,1.0
2000-12-26,9.31,9.5,9.25,9.31,37200,8.58449341280164,8.75968715592004,8.52916907286951,8.58449341280164,40343.9065470691,0.0,1.0
2000-12-27,9.125,9.313,9.063,9.313,69100,8.41391003134425,8.58725962979824,8.35674154674772,8.58725962979824,74939.8909247978,0.0,1.0
2000-12-28,9.375,9.375,8.938,9.0,190700,8.64442811439477,8.64442811439477,8.24148250522245,8.29865098981898,206816.746734572,0.0,1.0
2000-12-29,8.938,9.625,8.875,9.438,95200,8.24148250522245,8.8749461974453,8.18339194829372,8.70251867132351,103245.696324758,0.0,1.0
2001-01-02,9.0,9.063,8.938,9.0,38700,8.29865098981898,8.35674154674772,8.24148250522245,8.29865098981898,41970.6769723542,0.0,1.0
2001-01-03,9.313,9.313,8.875,9.0,158500,8.58725962979824,8.58725962979824,8.18339194829372,8.29865098981898,171895.408271787,0.0,1.0
2001-01-04,9.188,9.25,9.125,9.188,231100,8.47200058827298,8.52916907286951,8.41391003134425,8.47200058827298,250631.096855583,0.0,1.0
2001-01-05,9.0,9.188,8.938,9.125,49700,8.29865098981898,8.47200058827298,8.24148250522245,8.41391003134425,53900.3267577779,0.0,1.0
2001-01-08,8.938,9.0,8.875,9.0,52400,8.24148250522245,8.29865098981898,8.18339194829372,8.29865098981898,56828.513523291,0.0,1.0
2001-01-09,8.938,9.0,8.875,9.0,110500,8.24148250522245,8.29865098981898,8.18339194829372,8.29865098981898,119838.754662665,0.0,1.0
2001-01-10,8.938,8.938,8.813,8.938,62100,8.24148250522245,8.24148250522245,8.12622346369719,8.24148250522245,67348.295606801,0.0,1.0
2001-01-11,9.0,9.063,8.875,8.875,47900,8.29865098981898,8.35674154674772,8.18339194829372,8.18339194829372,51948.2022474358,0.0,1.0
2001-01-12,9.0,9.0,8.938,9.0,176900,8.29865098981898,8.29865098981898,8.24148250522245,8.29865098981898,191850.45882195,0.0,1.0
2001-01-16,9.063,9.063,8.938,9.0,198400,8.35674154674772,8.35674154674772,8.24148250522245,8.29865098981898,215167.501584369,0.0,1.0
2001-01-17,9.125,9.125,9.0,9.0,322800,8.41391003134425,8.41391003134425,8.29865098981898,8.29865098981898,350080.995521342,0.0,1.0
2001-01-18,9.75,9.813,9.125,9.125,928900,8.99020523897056,9.0482957958993,8.41391003134425,8.41391003134425,1007404.69869819,0.0,1.0
2001-01-19,9.875,10.0,9.688,9.688,499600,9.10546428049583,9.22072332202109,8.93303675437403,8.93303675437403,541823.002981606,0.0,1.0
2001-01-22,10.44,10.5,10.0,10.0,57200,9.62643514819002,9.68175948812215,9.22072332202109,9.22072332202109,62034.1788842031,0.0,1.0
2001-01-23,10.88,11.63,10.44,10.44,247500,10.0321469743589,10.7237012235105,9.62643514819002,9.62643514819002,268417.120172034,0.0,1.0
2001-01-24,10.56,10.88,10.5,10.88,321400,9.73708382805427,10.0321469743589,9.68175948812215,10.0321469743589,348562.676457743,0.0,1.0
2001-01-25,10.13,10.5,10.13,10.44,52700,9.34059272520737,9.68175948812215,9.34059272520737,9.62643514819002,57153.867608348,0.0,1.0
2001-01-26,10.63,10.63,10.19,10.19,41700,9.80162889130842,9.80162889130842,9.39591706513949,9.39591706513949,45224.2178229243,0.0,1.0
2001-01-29,10.55,10.72,10.25,10.72,59900,9.72786310473225,9.88461540120661,9.45124140507162,9.88461540120661,64962.3656497162,0.0,1.0
2001-01-30,10.66,10.95,10.6,10.6,11900,9.82929106127448,10.0966920376131,9.77396672134236,9.77396672134236,12905.7120405947,0.0,1.0
2001-01-31,11.7,12.0,10.95,10.95,162000,10.7882462867647,11.0648679864253,10.0966920376131,10.0966920376131,175691.205930785,0.0,1.0
2001-02-01,11.85,12.4,11.7,11.7,78100,10.926557136595,11.4336969193062,10.7882462867647,10.7882462867647,84700.513476508,0.0,1.0
2001-02-02,11.5,12.25,11.5,11.95,40200,10.6038318203243,11.2953860694758,10.6038318203243,11.0187643698152,43597.4473976391,0.0,1.0
2001-02-05,11.8,12.0,11.52,11.55,23200,10.8804535199849,11.0648679864253,10.6222732669683,10.6499354369344,25160.7159110754,0.0,1.0
2001-02-06,12.0,12.0,11.9,11.9,21900,11.0648679864253,11.0648679864253,10.9726607532051,10.9726607532051,23750.8482091617,0.0,1.0
2001-02-07,11.71,11.9,11.68,11.9,11400,10.7974670100867,10.9726607532051,10.7698048401206,10.9726607532051,12363.4552321664,0.0,1.0
2001-02-08,11.45,11.7,11.4,11.7,22800,10.5577282037141,10.7882462867647,10.511624587104,10.7882462867647,24726.9104643328,0.0,1.0
2001-02-09,10.79,11.4,10.3,11.4,71800,9.94916046446076,10.511624587104,9.49734502168173,10.511624587104,77868.0776903109,0.0,1.0
2001-02-12,11.05,11.05,10.5,10.69,45700,10.1888992708333,10.1888992708333,9.68175948812215,9.85695323124055,49562.2722903511,0.0,1.0
2001-02-13,11.6,11.75,11.0,11.0,69800,10.6960390535445,10.8343499033748,10.1427956542232,10.1427956542232,75699.0504565973,0.0,1.0
2001-02-14,11.78,11.85,11.5,11.62,31900,10.8620120733408,10.926557136595,10.6038318203243,10.7144805001885,34595.9843777288,0.0,1.0
2001-02-15,11.44,11.85,11.4,11.7,28300,10.5485074803921,10.926557136595,10.511624587104,10.7882462867647,30691.7353570446,0.0,1.0
2001-02-16,11.35,11.45,11.35,11.42,6300,10.4655209704939,10.5577282037141,10.4655209704939,10.5300660337481,6832.43578619722,0.0,1.0
2001-02-20,10.97,11.5,10.85,11.35,45600,10.1151334842571,10.6038318203243,10.0044848043929,10.4655209704939,49453.8209286656,0.0,1.0
2001-02-21,11.1,11.15,10.85,10.9,24600,10.2350028874434,10.2811065040535,10.0044848043929,10.050588421003,26679.0349746748,0.0,1.0
2001-02-22,11.0,11.15,10.95,11.1,24100,10.1427956542232,10.2811065040535,10.0966920376131,10.2350028874434,26136.7781662464,0.0,1.0
2001-02-23,11.08,11.09,10.85,10.95,42900,10.2165614407994,10.2257821641214,10.0044848043929,10.0966920376131,46525.6341631522,0.0,1.0
2001-02-26,11.12,11.2,11.0,11.05,28600,10.2534443340875,10.3272101206636,10.1427956542232,10.1888992708333,31017.0894421014,0.0,1.0
2001-02-27,10.97,11.25,10.9,11.05,45200,10.1151334842571,10.3733137372737,10.050588421003,10.1888992708333,49020.0154819229,0.0,1.0
2001-02-28,10.98,11.05,10.95,10.97,29600,10.1243542075792,10.1888992708333,10.0966920376131,10.1151334842571,32101.6030589581,0.0,1.0
2001-03-01,10.55,11.08,10.48,11.08,35800,9.72786310473225,10.2165614407994,9.6633180414781,10.2165614407994,38825.5874834698,0.0,1.0
2001-03-02,10.79,10.8,10.45,10.45,21600,9.94916046446076,9.95838118778278,9.63565587151204,9.63565587151204,23425.4941241047,0.0,1.0
2001-03-05,10.7,11.05,10.7,10.79,20800,9.86617395456257,10.1888992708333,9.86617395456257,9.94916046446076,22557.8832306193,0.0,1.0
2001-03-06,11.05,11.05,10.75,10.75,57200,10.1888992708333,10.1888992708333,9.91227757117267,9.91227757117267,62034.1788842032,0.0,1.0
2001-03-07,10.95,11.08,10.95,11.04,25600,10.0966920376131,10.2165614407994,10.0966920376131,10.1796785475113,27763.5485915315,0.0,1.0
2001-03-08,10.88,11.05,10.8,11.0,20500,10.0321469743589,10.1888992708333,9.95838118778278,10.1427956542232,22232.5291455624,0.0,1.0
2001-03-09,10.95,10.98,10.81,10.86,29100,10.0966920376131,10.1243542075792,9.9676019111048,10.0137055277149,31559.3462505299,0.0,1.0
2001-03-12,10.55,10.9,10.55,10.9,16000,9.72786310473225,10.050588421003,9.72786310473225,10.050588421003,17352.2178697072,0.0,1.0
2001-03-13,11.23,11.25,10.45,10.45,42100,10.3548722906297,10.3733137372737,9.63565587151204,9.63565587151204,45658.0232696669,0.0,1.0
2001-03-14,10.75,11.23,10.75,11.23,60900,9.91227757117267,10.3548722906297,9.91227757117267,10.3548722906297,66046.8792665729,0.0,1.0
2001-03-15,10.85,10.85,10.7,10.75,36400,10.0044848043929,10.0044848043929,9.86617395456257,9.91227757117267,39476.2956535837,0.0,1.0
2001-03-16,10.55,10.8,10.52,10.7,39400,9.72786310473225,9.95838118778278,9.70020093476619,9.86617395456257,42729.8365041539,0.0,1.0
2001-03-19,10.08,10.45,9.4,10.45,131800,9.29448910859726,9.63565587151204,8.66747992269983,9.63565587151204,142938.894701713,0.0,1.0
2001-03-20,10.2,10.35,10.0,10.07,21600,9.40513778846151,9.54344863829183,9.22072332202109,9.28526838527524,23425.4941241047,0.0,1.0
2001-03-21,9.1,10.15,9.1,10.1,57100,8.39085822303919,9.35903417185141,8.39085822303919,9.3129305552413,61925.7275225175,0.0,1.0
2001-03-22,8.9,9.5,8.76,9.0,168700,8.20644375659877,8.75968715592004,8.07735363009048,8.29865098981898,182957.447163725,0.0,1.0
2001-03-23,9.24,9.31,8.8,8.8,47000,8.51994834954749,8.58449341280164,8.11423652337856,8.11423652337856,50972.1399922648,0.0,1.0
2001-03-26,9.89,10.2,9.26,9.26,39700,9.11929536547886,9.40513778846151,8.53838979619153,8.53838979619153,43055.1905892109,0.0,1.0
2001-03-27,9.75,9.8,9.2,9.79,84000,8.99020523897056,9.03630885558067,8.4830654562594,9.02708813225865,91099.1438159627,0.0,1.0
2001-03-28,9.45,9.75,9.4,9.7,46700,8.71358353930993,8.99020523897056,8.66747992269983,8.94410162236046,50646.7859072078,0.0,1.0
2001-03-29,9.65,9.9,9.4,9.45,146300,8.89799800575035,9.12851608880088,8.66747992269983,8.71358353930993,158664.342146135,0.0,1.0
2001-03-30,9.95,9.95,9.45,9.55,142100,9.17461970541099,9.17461970541099,8.71358353930993,8.80579077253014,154109.384955337,0.0,1.0
2001-04-02,9.9,9.95,9.8,9.85,46600,9.12851608880088,9.17461970541099,9.03630885558067,9.08241247219078,50538.3345455221,0.0,1.0
2001-04-03,9.43,9.9,9.4,9.9,21600,8.69514209266589,9.12851608880088,8.66747992269983,9.12851608880088,23425.4941241047,0.0,1.0
2001-04-04,9.5,9.55,9.15,9.43,74300,8.75968715592004,8.80579077253014,8.4369618396493,8.69514209266589,80579.3617324526,0.0,1.0
2001-04-05,9.6,9.6,9.48,9.5,63700,8.85189438914025,8.85189438914025,8.741245709276,8.75968715592004,69083.5173937716,0.0,1.0
2001-04-06,9.15,9.5,9.1,9.5,60000,8.4369618396493,8.75968715592004,8.39085822303919,8.75968715592004,65070.8170114019,0.0,1.0
2001-04-09,9.15,9.25,8.9,9.2,52600,8.4369618396493,8.52916907286951,8.20644375659877,8.4830654562594,57045.4162466623,0.0,1.0
2001-04-10,9.44,9.56,9.05,9.15,42300,8.70436281598791,8.81501149585216,8.34475460642909,8.4369618396493,45874.9259930383,0.0,1.0
2001-04-11,9.47,9.47,9.4,9.4,12100,8.73202498595398,8.73202498595398,8.66747992269983,8.66747992269983,13122.614763966,0.0,1.0
2001-04-12,9.3,9.58,9.3,9.55,11800,8.57527268947962,8.83345294249621,8.57527268947962,8.80579077253014,12797.260678909,0.0,1.0
2001-04-16,9.41,9.41,9.3,9.35,8700,8.67670064602185,8.67670064602185,8.57527268947962,8.62137630608972,9435.26846665327,0.0,1.0
2001-04-17,9.42,9.5,9.35,9.35,39400,8.68592136934387,8.75968715592004,8.62137630608972,8.62137630608972,42729.8365041539,0.0,1.0
2001-04-18,10.15,10.15,9.47,9.49,122200,9.35903417185141,9.35903417185141,8.73202498595398,8.75046643259802,132527.563979888,0.0,1.0
2001-04-19,9.95,10.2,9.88,10.2,132900,9.17461970541099,9.40513778846151,9.11007464215684,9.40513778846151,144131.859680255,0.0,1.0
2001-04-20,9.22,9.85,9.2,9.85,32600,8.50150690290345,9.08241247219078,8.4830654562594,9.08241247219078,35355.1439095283,0.0,1.0
2001-04-23,9.1,9.2,9.08,9.12,140900,8.39085822303919,8.4830654562594,8.37241677639515,8.40929966968324,152807.968615109,0.0,1.0
2001-04-24,9.15,9.3,9.05,9.08,172000,8.4369618396493,8.57527268947962,8.34475460642909,8.37241677639515,186536.342099352,0.0,1.0
2001-04-25,9.5,9.55,9.15,9.2,86200,8.75968715592004,8.80579077253014,8.4369618396493,8.4830654562594,93485.0737730473,0.0,1.0
2001-04-26,9.45,9.5,9.45,9.49,20500,8.71358353930993,8.75968715592004,8.71358353930993,8.75046643259802,22232.5291455623,0.0,1.0
2001-04-27,9.18,9.5,9.0,9.48,445600,8.46462400961536,8.75968715592004,8.29865098981898,8.741245709276,483259.267671345,0.0,1.0
2001-04-30,9.28,9.55,9.06,9.17,139900,8.55683124283557,8.80579077253014,8.35397532975111,8.45540328629334,151723.454998252,0.0,1.0
2001-05-01,9.9,9.9,9.18,9.18,125500,9.12851608880088,9.12851608880088,8.46462400961536,8.46462400961536,136106.458915516,0.0,1.0
2001-05-02,9.7,9.895,9.68,9.85,144700,8.94410162236046,9.12390572713987,8.92566017571642,9.08241247219078,156929.120359164,0.0,1.0
2001-05-03,9.58,9.7,9.58,9.7,4800,8.83345294249621,8.94410162236046,8.83345294249621,8.94410162236046,5205.66536091215,0.0,1.0
2001-05-04,9.48,9.51,9.4,9.5,49500,8.741245709276,8.76890787924206,8.66747992269983,8.75968715592004,53683.4240344065,0.0,1.0
2001-05-07,9.48,9.7,9.45,9.45,152100,8.741245709276,8.94410162236046,8.71358353930993,8.71358353930993,164954.521123904,0.0,1.0
2001-05-08,9.37,9.5,9.35,9.5,39600,8.63981775273376,8.75968715592004,8.62137630608972,8.75968715592004,42946.7392275252,0.0,1.0
2001-05-09,9.45,9.45,9.3,9.35,130300,8.71358353930993,8.71358353930993,8.57527268947962,8.62137630608972,141312.124276428,0.0,1.0
2001-05-10,9.4,9.55,9.4,9.45,373700,8.66747992269983,8.80579077253014,8.66747992269983,8.71358353930993,405282.738619348,0.0,1.0
2001-05-11,9.25,9.47,9.25,9.4,144800,8.52916907286951,8.73202498595398,8.52916907286951,8.66747992269983,157037.57172085,0.0,1.0
2001-05-14,9.38,9.4,9.3,9.3,308200,8.64903847605578,8.66747992269983,8.57527268947962,8.57527268947962,334247.096715234,0.0,1.0
2001-05-15,9.44,9.47,9.35,9.4,108800,8.70436281598791,8.73202498595398,8.62137630608972,8.66747992269983,117995.081514009,0.0,1.0
2001-05-16,9.5,9.6,9.45,9.5,110300,8.75968715592004,8.85189438914025,8.71358353930993,8.75968715592004,119621.851939294,0.0,1.0
2001-05-17,9.85,9.95,9.55,9.55,67500,9.08241247219078,9.17461970541099,8.80579077253014,8.80579077253014,73204.6691378271,0.0,1.0
2001-05-18,9.98,10.0,9.8,9.8,50400,9.20228187537705,9.22072332202109,9.03630885558067,9.03630885558067,54659.4862895776,0.0,1.0
2001-05-21,10.03,10.25,9.86,10.0,74000,9.24838549198715,9.45124140507162,9.0916331955128,9.22072332202109,80254.0076473957,0.0,1.0
2001-05-22,10.3,10.75,9.92,10.0,174800,9.49734502168173,9.91227757117267,9.14695753544492,9.22072332202109,189572.980226551,0.0,1.0
2001-05-23,10.1,10.26,10.1,10.2,36600,9.3129305552413,9.46046212839364,9.3129305552413,9.40513778846151,39693.1983769551,0.0,1.0
2001-05-24,10.31,10.35,10.1,10.2,36600,9.50656574500375,9.54344863829183,9.3129305552413,9.40513778846151,39693.1983769551,0.0,1.0
2001-05-25,10.12,10.45,10.11,10.27,23400,9.33137200188534,9.63565587151204,9.32215127856332,9.46968285171566,25377.6186344467,0.0,1.0
2001-05-29,10.25,10.29,10.1,10.2,59100,9.45124140507162,9.4881242983597,9.3129305552413,9.40513778846151,64094.7547562308,0.0,1.0
2001-05-30,10.4,10.42,10.15,10.25,133800,9.58955225490194,9.60799370154598,9.35903417185141,9.45124140507162,145107.921935426,0.0,1.0
2001-05-31,10.6,10.9,10.4,10.4,428200,9.77396672134236,10.050588421003,9.58955225490194,9.58955225490194,464388.730738038,0.0,1.0
2001-06-01,11.0,11.05,10.65,10.65,397700,10.1427956542232,10.1888992708333,9.82007033795246,9.82007033795246,431311.065423909,0.0,1.0
2001-06-04,12.07,12.15,11.1,11.1,131200,11.1294130496795,11.2031788362556,10.2350028874434,10.2350028874434,142288.186531598,0.0,1.0
2001-06-05,11.85,12.1,11.84,12.1,176500,10.926557136595,11.1570752196455,10.917336413273,11.1570752196455,191416.653375207,0.0,1.0
2001-06-06,11.35,11.86,11.23,11.86,29900,10.4655209704939,10.935777859917,10.3548722906297,10.935777859917,32426.9571440154,0.0,1.0
2001-06-07,11.12,11.3,11.1,11.3,45100,10.2534443340875,10.4194173538838,10.2350028874434,10.4194173538838,48911.5641202368,0.0,1.0
2001-06-08,11.15,11.15,11.1,11.1,41900,10.2811065040535,10.2811065040535,10.2350028874434,10.2350028874434,45441.1205462957,0.0,1.0
2001-06-11,11.5,11.75,11.15,11.15,67900,10.6038318203243,10.8343499033748,10.2811065040535,10.2811065040535,73638.4745845695,0.0,1.0
2001-06-12,11.68,11.74,11.5,11.55,195700,10.7698048401206,10.8251291800528,10.6038318203243,10.6499354369344,212239.314818856,0.0,1.0
2001-06-13,11.7,11.75,11.63,11.68,88000,10.7882462867647,10.8343499033748,10.7237012235105,10.7698048401206,95437.1982833892,0.0,1.0
2001-06-14,11.92,12.15,11.88,12.15,200600,10.9911021998491,11.2031788362556,10.9542193065611,11.2031788362556,217553.431541454,0.0,1.0
2001-06-15,11.7,11.92,11.65,11.9,43900,10.7882462867647,10.9911021998491,10.7421426701546,10.9726607532051,47610.1477800089,0.0,1.0
2001-06-18,11.4,11.66,11.35,11.65,85900,10.511624587104,10.7513633934766,10.4655209704939,10.7421426701546,93159.7196879907,0.0,1.0
2001-06-19,11.4,11.6,11.4,11.5,13800,10.511624587104,10.6960390535445,10.511624587104,10.6038318203243,14966.2879126225,0.0,1.0
2001-06-20,11.35,11.49,11.15,11.35,63000,10.4655209704939,10.5946110970022,10.2811065040535,10.4655209704939,68324.3578619722,0.0,1.0
2001-06-21,11.28,11.45,11.18,11.4,126600,10.4009759072398,10.5577282037141,10.3087686740196,10.511624587104,137299.423894058,0.0,1.0
2001-06-22,11.7,11.7,11.2,11.27,58200,10.7882462867647,10.7882462867647,10.3272101206636,10.3917551839178,63118.6925010597,0.0,1.0
2001-06-25,11.58,11.65,11.25,11.65,60800,10.6775976069004,10.7421426701546,10.3733137372737,10.7421426701546,65938.4279048874,0.0,1.0
2001-06-26,11.7,11.8,11.39,11.55,44100,10.7882462867647,10.8804535199849,10.502403863782,10.6499354369344,47827.0505033803,0.0,1.0
2001-06-27,11.51,11.7,11.5,11.65,50800,10.6130525436463,10.7882462867647,10.6038318203243,10.7421426701546,55093.2917363201,0.0,1.0
2001-06-28,11.6,11.65,11.35,11.55,50000,10.6960390535445,10.7421426701546,10.4655209704939,10.6499354369344,54225.6808428347,0.0,1.0
2001-06-29,12.75,12.99,11.55,11.65,186200,11.7564222355769,11.9777195953054,10.6499354369344,10.7421426701546,201936.435458717,0.0,1.0
2001-07-02,11.85,12.69,11.85,12.65,66500,10.926557136595,11.7010978956448,10.926557136595,11.6642150023567,72120.1555209704,0.0,1.0
2001-07-03,11.62,11.75,11.6,11.75,45300,10.7144805001885,10.8343499033748,10.6960390535445,10.8343499033748,49128.4668436084,0.0,1.0
2001-07-05,12.2,12.2,11.61,11.65,80400,11.2492824528657,11.2492824528657,10.7052597768665,10.7421426701546,87194.8947952788,0.0,1.0
2001-07-06,11.99,12.15,11.96,12.1,67700,11.0556472631033,11.2031788362556,11.0279850931372,11.1570752196455,73421.5718611984,0.0,1.0
2001-07-09,11.68,11.95,11.6,11.95,20800,10.7698048401206,11.0187643698152,10.6960390535445,11.0187643698152,22557.8832306194,0.0,1.0
2001-07-10,11.47,11.68,11.45,11.65,28800,10.5761696503582,10.7698048401206,10.5577282037141,10.7421426701546,31233.9921654729,0.0,1.0
2001-07-11,11.48,11.53,11.35,11.47,168600,10.5853903736802,10.6314939902903,10.4655209704939,10.5761696503582,182848.995802039,0.0,1.0
2001-07-12,11.5,11.5,11.4,11.48,34200,10.6038318203243,10.6038318203243,10.511624587104,10.5853903736802,37090.3656964989,0.0,1.0
2001-07-13,11.43,11.49,11.41,11.46,13200,10.5392867570701,10.5946110970022,10.5208453104261,10.5669489270362,14315.5797425084,0.0,1.0
2001-07-16,11.49,11.53,11.4,11.4,27900,10.5946110970022,10.6314939902903,10.511624587104,10.511624587104,30257.929910302,0.0,1.0
2001-07-17,11.7,11.7,11.4,11.49,42300,10.7882462867647,10.7882462867647,10.511624587104,10.5946110970022,45874.9259930382,0.0,1.0
2001-07-18,11.65,11.84,11.6,11.7,38600,10.7421426701546,10.917336413273,10.6960390535445,10.7882462867647,41862.2256106684,0.0,1.0
2001-07-19,11.47,11.68,11.2,11.55,75000,10.5761696503582,10.7698048401206,10.3272101206636,10.6499354369344,81338.5212642523,0.0,1.0
2001-07-20,11.0,11.46,11.0,11.25,64700,10.1427956542232,10.5669489270362,10.1427956542232,10.3733137372737,70168.0310106284,0.0,1.0
2001-07-23,10.5,11.1,10.5,11.05,144600,9.68175948812215,10.2350028874434,9.68175948812215,10.1888992708333,156820.668997478,0.0,1.0
2001-07-24,10.08,10.53,10.01,10.51,48600,9.29448910859726,9.70942165808821,9.22994404534311,9.69098021144417,52707.3617792355,0.0,1.0
2001-07-25,9.92,10.06,9.9,10.05,19900,9.14695753544492,9.27604766195322,9.12851608880088,9.2668269386312,21581.8209754483,0.0,1.0
2001-07-26,9.25,9.9,9.2,9.9,102300,8.52916907286951,9.12851608880088,8.4830654562594,9.12851608880088,110945.74300444,0.0,1.0
2001-07-27,8.93,9.28,8.93,9.2,86800,8.23410592656484,8.55683124283557,8.23410592656484,8.4830654562594,94135.7819431613,0.0,1.0
2001-07-30,7.85,8.98,7.85,8.98,348800,7.23826780778656,8.28020954317494,7.23826780778656,8.28020954317494,378278.349559616,0.0,1.0
2001-07-31,7.43,7.9,7.15,7.9,611100,6.85099742826167,7.28437142439666,6.59281717524508,7.28437142439666,662746.271261128,0.0,1.0
2001-08-01,7.5,7.56,7.25,7.4,512400,6.91554249151582,6.97086683144795,6.68502440846529,6.82333525829561,555704.777277372,0.0,1.0
2001-08-02,7.97,7.99,7.4,7.54,136500,7.34891648765081,7.36735793429485,6.82333525829561,6.9524253848039,148036.108700939,0.0,1.0
2001-08-03,7.95,8.05,7.8,8.05,56500,7.33047504100677,7.42268227422698,7.19216419117645,7.42268227422698,61275.0193524034,0.0,1.0
2001-08-06,8.13,8.16,7.94,7.94,90700,7.49644806080315,7.52411023076921,7.32125431768475,7.32125431768475,98365.3850489025,0.0,1.0
2001-08-07,8.18,8.21,8.04,8.18,92300,7.54255167741325,7.57021384737932,7.41346155090496,7.54255167741325,100100.606835873,0.0,1.0
2001-08-08,8.05,8.28,8.05,8.21,79900,7.42268227422698,7.63475891063346,7.42268227422698,7.57021384737932,86652.6379868502,0.0,1.0
2001-08-09,8.17,8.17,8.05,8.05,29000,7.53333095409123,7.53333095409123,7.42268227422698,7.42268227422698,31450.8948888442,0.0,1.0
2001-08-10,8.17,8.17,8.11,8.12,5700,7.53333095409123,7.53333095409123,7.4780066141591,7.48722733748113,6181.72761608318,0.0,1.0
2001-08-13,8.2,8.24,8.15,8.17,29500,7.56099312405729,7.59787601734538,7.51488950744719,7.53333095409123,31993.1516972726,0.0,1.0
2001-08-14,8.2,8.25,8.15,8.18,26200,7.56099312405729,7.6070967406674,7.51488950744719,7.54255167741325,28414.2567616455,0.0,1.0
2001-08-15,8.32,8.32,8.15,8.15,19600,7.67164180392155,7.67164180392155,7.51488950744719,7.51488950744719,21256.4668903913,0.0,1.0
2001-08-16,8.42,8.42,8.25,8.34,34300,7.76384903714176,7.76384903714176,7.6070967406674,7.69008325056559,37198.8170581847,0.0,1.0
2001-08-17,8.5,8.54,8.42,8.48,9100,7.83761482371793,7.87449771700601,7.76384903714176,7.81917337707389,9869.07391339595,0.0,1.0
2001-08-20,8.31,8.59,8.25,8.55,27200,7.66242108059953,7.92060133361612,7.6070967406674,7.88371844032803,29498.7703785022,0.0,1.0
2001-08-21,8.4,8.5,8.3,8.3,16600,7.74540759049772,7.83761482371793,7.65320035727751,7.65320035727751,18002.9260398212,0.0,1.0
2001-08-22,8.26,8.41,8.15,8.41,12900,7.61631746398942,7.75462831381974,7.51488950744719,7.75462831381974,13990.2256574514,0.0,1.0
2001-08-23,8.4,8.42,8.25,8.25,9000,7.74540759049772,7.76384903714176,7.6070967406674,7.6070967406674,9760.62255171028,0.0,1.0
2001-08-24,8.45,8.45,8.35,8.4,26500,7.79151120710782,7.79151120710782,7.69930397388761,7.74540759049772,28739.6108467025,0.0,1.0
2001-08-27,8.53,8.55,8.48,8.48,6800,7.86527699368399,7.88371844032803,7.81917337707389,7.81917337707389,7374.69259462555,0.0,1.0
2001-08-28,8.48,8.53,8.44,8.5,9300,7.81917337707389,7.86527699368399,7.7822904837858,7.83761482371793,10085.9766367673,0.0,1.0
2001-08-29,8.4,8.55,8.25,8.53,12500,7.74540759049772,7.88371844032803,7.6070967406674,7.86527699368399,13556.4202107087,0.0,1.0
2001-08-30,8.39,8.39,8.31,8.39,4900,7.7361868671757,7.7361868671757,7.66242108059953,7.7361868671757,5314.11672259782,0.0,1.0
2001-08-31,8.31,8.35,8.275,8.35,3600,7.66242108059953,7.69930397388761,7.63014854897245,7.69930397388761,3904.24902068411,0.0,1.0
2001-09-04,8.1,8.25,8.1,8.25,15200,7.46878589083708,7.6070967406674,7.46878589083708,7.6070967406674,16484.6069762218,0.0,1.0
2001-09-05,7.99,8.11,7.82,8.11,110100,7.36735793429485,7.4780066141591,7.21060563782049,7.4780066141591,119404.949215922,0.0,1.0
2001-09-06,8.08,8.15,7.87,7.95,240300,7.45034444419304,7.51488950744719,7.2567092544306,7.33047504100677,260608.622130665,0.0,1.0
2001-09-07,7.99,8.06,7.98,8.06,70200,7.36735793429485,7.431902997549,7.35813721097283,7.431902997549,76132.8559033402,0.0,1.0
2001-09-10,7.95,8.03,7.9,8.02,245500,7.33047504100677,7.40424082758294,7.28437142439666,7.39502010426092,266248.092938319,0.0,1.0
2001-09-17,6.95,7.95,6.9,7.95,104600,6.40840270880466,7.33047504100677,6.36229909219455,7.33047504100677,113440.124323211,0.0,1.0
2001-09-18,6.68,7.05,6.6,7.05,331200,6.15944317911009,6.50060994202487,6.08567739253392,6.50060994202487,359190.909902938,0.0,1.0
2001-09-19,6.16,6.7,6.0,6.7,649700,5.67996556636499,6.17788462575413,5.53243399321266,6.17788462575413,704608.496871797,0.0,1.0
2001-09-20,4.84,6.07,4.8,6.07,224700,4.46283008785821,5.5969790564668,4.42594719457012,5.5969790564668,243690.2097077,0.0,1.0
2001-09-21,4.45,4.84,4.36,4.84,132600,4.10322187829939,4.46283008785821,4.0202353684012,4.46283008785821,143806.505595198,0.0,1.0
2001-09-24,4.47,4.5,4.4,4.5,37900,4.12166332494343,4.14932549490949,4.05711826168928,4.14932549490949,41103.0660788688,0.0,1.0
2001-09-25,4.3,4.52,4.25,4.5,87100,3.96491102846907,4.16776694155353,3.91880741185896,4.14932549490949,94461.1360282184,0.0,1.0
2001-09-26,4.19,4.4,4.18,4.4,75800,3.86348307192684,4.05711826168928,3.85426234860482,4.05711826168928,82206.1321577376,0.0,1.0
2001-09-27,4.0,4.2,3.96,4.19,107000,3.68828932880844,3.87270379524886,3.65140643552035,3.86348307192684,116042.957003667,0.0,1.0
2001-09-28,4.0,4.1,4.0,4.0,52500,3.68828932880844,3.78049656202865,3.68828932880844,3.68828932880844,56936.9648849766,0.0,1.0
2001-10-01,3.75,4.06,3.75,4.05,171500,3.45777124575791,3.74361366874056,3.45777124575791,3.73439294541854,185994.085290924,0.0,1.0
2001-10-02,3.7,3.75,3.7,3.75,16100,3.4116676291478,3.45777124575791,3.4116676291478,3.45777124575791,17460.6692313929,0.0,1.0
2001-10-03,3.61,3.71,3.6,3.71,121900,3.32868111924961,3.42088835246983,3.31946039592759,3.42088835246983,132202.209894832,0.0,1.0
2001-10-04,3.75,3.75,3.6,3.75,477500,3.45777124575791,3.45777124575791,3.31946039592759,3.45777124575791,517855.252049073,0.0,1.0
2001-10-05,3.74,3.9,3.72,3.9,38500,3.44855052243589,3.59608209558823,3.43010907579185,3.59608209558823,41753.7742489828,0.0,1.0
2001-10-08,3.65,3.74,3.65,3.74,35000,3.3655640125377,3.44855052243589,3.3655640125377,3.44855052243589,37957.9765899844,0.0,1.0
2001-10-09,3.48,3.66,3.47,3.66,117100,3.20881171606334,3.37478473585972,3.19959099274132,3.37478473585972,126996.544533919,0.0,1.0
2001-10-10,3.37,3.48,3.35,3.48,91800,3.10738375952111,3.20881171606334,3.08894231287707,3.20881171606334,99558.3500274448,0.0,1.0
2001-10-11,3.66,3.74,3.4,3.4,29800,3.37478473585972,3.44855052243589,3.13504592948717,3.13504592948717,32318.5057823296,0.0,1.0
2001-10-12,3.62,3.72,3.62,3.72,7000,3.33790184257164,3.43010907579185,3.33790184257164,3.43010907579185,7591.59531799687,0.0,1.0
2001-10-15,3.41,3.62,3.4,3.62,45400,3.14426665280919,3.33790184257164,3.13504592948717,3.33790184257164,49236.9182052941,0.0,1.0
2001-10-16,3.32,3.41,3.16,3.41,67200,3.061280142911,3.14426665280919,2.91374856975867,3.14426665280919,72879.3150527702,0.0,1.0
2001-10-17,3.2,3.3,3.18,3.3,52700,2.95063146304675,3.04283869626696,2.93219001640271,3.04283869626696,57153.867608348,0.0,1.0
2001-10-18,3.22,3.23,3.16,3.18,20800,2.96907290969079,2.97829363301281,2.91374856975867,2.93219001640271,22557.8832306193,0.0,1.0
2001-10-19,3.23,3.24,3.18,3.22,46300,2.97829363301281,2.98751435633483,2.93219001640271,2.96907290969079,50212.9804604652,0.0,1.0
2001-10-22,3.22,3.28,3.15,3.23,41700,2.96907290969079,3.02439724962292,2.90452784643664,2.97829363301281,45224.2178229243,0.0,1.0
2001-10-23,3.44,3.49,3.0,3.22,266300,3.17192882277526,3.21803243938536,2.76621699660633,2.96907290969079,288805.976168938,0.0,1.0
2001-10-24,3.44,3.5,3.4,3.5,17300,3.17192882277526,3.22725316270738,3.13504592948717,3.22725316270738,18762.0855716208,0.0,1.0
2001-10-25,3.5,3.5,3.4,3.4,5400,3.22725316270738,3.22725316270738,3.13504592948717,3.13504592948717,5856.37353102617,0.0,1.0
2001-10-26,3.7,3.74,3.35,3.4,89000,3.4116676291478,3.44855052243589,3.08894231287707,3.13504592948717,96521.7119002462,0.0,1.0
2001-10-29,3.33,3.74,3.33,3.74,38300,3.07050086623302,3.44855052243589,3.07050086623302,3.44855052243589,41536.8715256116,0.0,1.0
2001-10-30,3.44,3.5,3.2,3.5,31700,3.17192882277526,3.22725316270738,2.95063146304675,3.22725316270738,34379.0816543573,0.0,1.0
2001-10-31,3.43,3.55,3.4,3.5,31200,3.16270809945323,3.27335677931749,3.13504592948717,3.22725316270738,33836.824845929,0.0,1.0
2001-11-01,3.55,3.58,3.43,3.43,13900,3.27335677931749,3.30101894928355,3.16270809945323,3.16270809945323,15074.7392743081,0.0,1.0
2001-11-02,3.49,3.55,3.46,3.54,31400,3.21803243938536,3.27335677931749,3.1903702694193,3.26413605599547,34053.7275693003,0.0,1.0
2001-11-05,3.5,3.54,3.45,3.5,27000,3.22725316270738,3.26413605599547,3.18114954609728,3.22725316270738,29281.8676551309,0.0,1.0
2001-11-06,3.35,3.5,3.3,3.5,49000,3.08894231287707,3.22725316270738,3.04283869626696,3.22725316270738,53141.1672259781,0.0,1.0
2001-11-07,3.24,3.44,3.15,3.44,157700,2.98751435633483,3.17192882277526,2.90452784643664,3.17192882277526,171027.797378301,0.0,1.0
2001-11-08,3.1,3.2,3.09,3.2,165500,2.85842422982654,2.95063146304675,2.84920350650452,2.95063146304675,179487.003589783,0.0,1.0
2001-11-09,3.1,3.14,3.09,3.14,21300,2.85842422982654,2.89530712311462,2.84920350650452,2.89530712311462,23100.1400390477,0.0,1.0
2001-11-12,3.01,3.1,3.01,3.1,75300,2.77543771992835,2.85842422982654,2.77543771992835,2.85842422982654,81663.8753493093,0.0,1.0
2001-11-13,2.92,3.05,2.7,3.02,1359700,2.69245121003016,2.81232061321643,2.4895952969457,2.78465844325037,1474613.16484005,0.0,1.0
2001-11-14,2.95,3.0,2.9,3.0,75100,2.72011337999622,2.76621699660633,2.67400976338612,2.76621699660633,81446.9726259381,0.0,1.0
2001-11-15,3.01,3.03,2.9,2.96,63800,2.77543771992835,2.79387916657239,2.67400976338612,2.72933410331824,69191.9687554573,0.0,1.0
2001-11-16,2.86,3.02,2.8,3.01,386900,2.63712687009803,2.78465844325037,2.58180253016591,2.77543771992835,419598.318361857,0.0,1.0
2001-11-19,2.49,2.85,2.45,2.85,425100,2.29596010718325,2.62790614677601,2.25907721389517,2.62790614677601,461026.738525783,0.0,1.0
2001-11-20,2.35,2.56,2.3,2.5,517800,2.16686998067496,2.3605051704374,2.12076636406485,2.30518083050527,561561.150808397,0.0,1.0
2001-11-21,2.35,2.55,2.35,2.55,456400,2.16686998067496,2.35128444711538,2.16686998067496,2.35128444711538,494972.014733396,0.0,1.0
2001-11-23,2.6,2.62,2.35,2.62,139200,2.39738806372548,2.41582951036953,2.16686998067496,2.41582951036953,150964.295466453,0.0,1.0
2001-11-26,2.74,2.75,2.65,2.65,58600,2.52647819023378,2.5356989135558,2.44349168033559,2.44349168033559,63552.4979478025,0.0,1.0
2001-11-27,2.72,2.74,2.71,2.73,24600,2.50803674358974,2.52647819023378,2.49881602026772,2.51725746691176,26679.0349746747,0.0,1.0
2001-11-28,2.6,2.72,2.5,2.72,61200,2.39738806372548,2.50803674358974,2.30518083050527,2.50803674358974,66372.23335163,0.0,1.0
2001-11-29,2.77,2.78,2.5,2.62,239400,2.55414036019984,2.56336108352186,2.30518083050527,2.41582951036953,259632.559875494,0.0,1.0
2001-11-30,2.58,2.77,2.45,2.77,150400,2.37894661708144,2.55414036019984,2.25907721389517,2.55414036019984,163110.847975247,0.0,1.0
2001-12-03,2.42,2.57,2.42,2.57,27600,2.2314150439291,2.36972589375942,2.2314150439291,2.36972589375942,29932.5758252449,0.0,1.0
2001-12-04,2.15,2.45,1.98,2.44,1180400,1.98245551423453,2.25907721389517,1.82570321776018,2.24985649057315,1280159.87333765,0.0,1.0
2001-12-05,2.29,2.37,2.18,2.2,87900,2.11154564074283,2.185311427319,2.0101176842006,2.02855913084464,95328.7469217037,0.0,1.0
2001-12-06,2.33,2.4,2.3,2.4,59700,2.14842853403091,2.21297359728506,2.12076636406485,2.21297359728506,64745.462926345,0.0,1.0
2001-12-07,2.32,2.38,2.32,2.38,36000,2.13920781070889,2.19453215064102,2.13920781070889,2.19453215064102,39042.4902068412,0.0,1.0
2001-12-10,2.27,2.4,2.24,2.4,90200,2.09310419409879,2.21297359728506,2.06544202413272,2.21297359728506,97823.1282404741,0.0,1.0
2001-12-11,2.24,2.3,2.09,2.25,107200,2.06544202413272,2.12076636406485,1.92713117430241,2.07466274745475,116259.859727038,0.0,1.0
2001-12-12,2.26,2.3,2.19,2.23,129300,2.08388347077677,2.12076636406485,2.01933840752262,2.0562213008107,140227.610659571,0.0,1.0
2001-12-13,2.19,2.25,2.14,2.25,97400,2.01933840752262,2.07466274745475,1.97323479091251,2.07466274745475,105631.626281842,0.0,1.0
2001-12-14,2.2,2.25,2.15,2.23,102400,2.02855913084464,2.07466274745475,1.98245551423453,2.0562213008107,111054.194366126,0.0,1.0
2001-12-17,2.62,2.68,2.18,2.18,120500,2.41582951036953,2.47115385030165,2.0101176842006,2.0101176842006,130683.890831232,0.0,1.0
2001-12-18,2.55,2.7,2.42,2.63,69600,2.35128444711538,2.4895952969457,2.2314150439291,2.42505023369155,75482.1477332261,0.0,1.0
2001-12-19,2.83,2.85,2.59,2.59,81500,2.60946470013197,2.62790614677601,2.38816734040346,2.38816734040346,88387.8597738208,0.0,1.0
2001-12-20,2.75,3.4,2.68,2.92,135900,2.5356989135558,3.13504592948717,2.47115385030165,2.69245121003016,147385.400530825,0.0,1.0
2001-12-21,3.0,3.02,2.8,2.85,89200,2.76621699660633,2.78465844325037,2.58180253016591,2.62790614677601,96738.6146236174,0.0,1.0
2001-12-24,2.91,2.96,2.9,2.95,26500,2.68323048670814,2.72933410331824,2.67400976338612,2.72011337999622,28739.6108467025,0.0,1.0
2001-12-26,2.83,3.1,2.76,3.01,51000,2.60946470013197,2.85842422982654,2.54491963687782,2.77543771992835,55310.1944596916,0.0,1.0
2001-12-27,3.12,3.14,2.8,2.8,67900,2.87686567647058,2.89530712311462,2.58180253016591,2.58180253016591,73638.4745845698,0.0,1.0
2001-12-28,3.12,3.25,2.94,3.1,119400,2.87686567647058,2.99673507965686,2.7108926566742,2.85842422982654,129490.92585269,0.0,1.0
2001-12-31,3.08,3.15,2.96,3.1,99800,2.8399827831825,2.90452784643664,2.72933410331824,2.85842422982654,108234.458962298,0.0,1.0
2002-01-02,3.0,3.11,2.94,3.07,124900,2.76621699660633,2.86764495314856,2.7108926566742,2.83076205986048,135455.750745401,0.0,1.0
2002-01-03,2.85,3.18,2.85,3.18,44000,2.62790614677601,2.93219001640271,2.62790614677601,2.93219001640271,47718.5991416947,0.0,1.0
2002-01-04,3.0,3.09,2.85,3.09,97400,2.76621699660633,2.84920350650452,2.62790614677601,2.84920350650452,105631.626281842,0.0,1.0
2002-01-07,2.85,3.13,2.8,3.0,29700,2.62790614677601,2.8860863997926,2.58180253016591,2.76621699660633,32210.0544206439,0.0,1.0
2002-01-08,2.76,2.95,2.5,2.95,93000,2.54491963687782,2.72011337999622,2.30518083050527,2.72011337999622,100859.766367673,0.0,1.0
2002-01-09,2.75,2.93,2.75,2.8,59200,2.5356989135558,2.70167193335218,2.5356989135558,2.58180253016591,64203.2061179165,0.0,1.0
2002-01-10,2.74,2.85,2.7,2.75,77000,2.52647819023378,2.62790614677601,2.4895952969457,2.5356989135558,83507.5484979657,0.0,1.0
2002-01-11,2.65,2.8,2.65,2.79,37600,2.44349168033559,2.58180253016591,2.44349168033559,2.57258180684388,40777.7119938118,0.0,1.0
2002-01-14,2.25,2.84,2.2,2.68,186800,2.07466274745475,2.61868542345399,2.02855913084464,2.47115385030165,202587.143628831,0.0,1.0
2002-01-15,2.18,2.38,2.16,2.25,233600,2.0101176842006,2.19453215064102,1.99167623755656,2.07466274745475,253342.380897724,0.0,1.0
2002-01-16,2.2,2.27,2.14,2.15,39500,2.02855913084464,2.09310419409879,1.97323479091251,1.98245551423453,42838.2878658396,0.0,1.0
2002-01-17,2.25,2.28,2.2,2.25,196000,2.07466274745475,2.10232491742081,2.02855913084464,2.07466274745475,212564.668903912,0.0,1.0
2002-01-18,2.3,2.45,2.25,2.25,39200,2.12076636406485,2.25907721389517,2.07466274745475,2.07466274745475,42512.9337807826,0.0,1.0
2002-01-22,2.25,2.4,2.25,2.4,136500,2.07466274745475,2.21297359728506,2.07466274745475,2.21297359728506,148036.108700939,0.0,1.0
2002-01-23,2.25,2.26,2.2,2.26,87900,2.07466274745475,2.08388347077677,2.02855913084464,2.08388347077677,95328.7469217035,0.0,1.0
2002-01-24,2.38,2.38,2.15,2.25,464300,2.19453215064102,2.19453215064102,1.98245551423453,2.07466274745475,503539.672306565,0.0,1.0
2002-01-25,2.3,2.55,2.25,2.45,58000,2.12076636406485,2.35128444711538,2.07466274745475,2.25907721389517,62901.7897776885,0.0,1.0
2002-01-28,2.5,2.55,2.37,2.55,47700,2.30518083050527,2.35128444711538,2.185311427319,2.35128444711538,51731.2995240646,0.0,1.0
2002-01-29,2.34,2.55,2.32,2.55,42000,2.15764925735294,2.35128444711538,2.13920781070889,2.35128444711538,45549.5719079812,0.0,1.0
2002-01-30,2.42,2.49,2.35,2.4,94600,2.2314150439291,2.29596010718325,2.16686998067496,2.21297359728506,102594.988154644,0.0,1.0
2002-01-31,2.47,2.49,2.44,2.49,76900,2.27751866053921,2.29596010718325,2.24985649057315,2.29596010718325,83399.09713628,0.0,1.0
2002-02-01,2.45,2.52,2.4,2.52,162300,2.25907721389517,2.32362227714932,2.21297359728506,2.32362227714932,176016.560015842,0.0,1.0
2002-02-04,2.36,2.5,2.35,2.45,489400,2.17609070399698,2.30518083050527,2.16686998067496,2.25907721389517,530760.964089667,0.0,1.0
2002-02-05,2.44,2.55,2.36,2.36,181800,2.24985649057315,2.35128444711538,2.17609070399698,2.17609070399698,197164.575544547,0.0,1.0
2002-02-06,2.36,2.44,2.36,2.42,308300,2.17609070399698,2.24985649057315,2.17609070399698,2.2314150439291,334355.54807692,0.0,1.0
2002-02-07,2.46,2.47,2.31,2.31,36200,2.26829793721719,2.27751866053921,2.12998708738687,2.12998708738687,39259.3929302124,0.0,1.0
2002-02-08,2.69,2.69,2.44,2.46,31200,2.48037457362367,2.48037457362367,2.24985649057315,2.26829793721719,33836.824845929,0.0,1.0
2002-02-11,2.81,2.81,2.65,2.68,30700,2.59102325348793,2.59102325348793,2.44349168033559,2.47115385030165,33294.5680375006,0.0,1.0
2002-02-12,2.8,2.89,2.8,2.81,18400,2.58180253016591,2.6647890400641,2.58180253016591,2.59102325348793,19955.0505501632,0.0,1.0
2002-02-13,2.85,2.85,2.75,2.85,40200,2.62790614677601,2.62790614677601,2.5356989135558,2.62790614677601,43597.4473976393,0.0,1.0
2002-02-14,2.87,2.95,2.87,2.9,19200,2.64634759342005,2.72011337999622,2.64634759342005,2.67400976338612,20822.6614436486,0.0,1.0
2002-02-15,3.19,3.2,2.84,3.2,56100,2.94141073972473,2.95063146304675,2.61868542345399,2.95063146304675,60841.2139056607,0.0,1.0
2002-02-19,3.08,3.19,3.08,3.19,22300,2.8399827831825,2.94141073972473,2.8399827831825,2.94141073972473,24184.6536559043,0.0,1.0
2002-02-20,3.15,3.205,3.08,3.205,51800,2.90452784643664,2.95524182470776,2.8399827831825,2.95524182470776,56177.805353177,0.0,1.0
2002-02-21,2.9,3.15,2.89,3.1,63400,2.67400976338612,2.90452784643664,2.6647890400641,2.85842422982654,68758.1633087146,0.0,1.0
2002-02-22,2.95,2.95,2.7,2.91,55500,2.72011337999622,2.72011337999622,2.4895952969457,2.68323048670814,60190.5057355468,0.0,1.0
2002-02-25,3.05,3.05,2.9,2.94,37100,2.81232061321643,2.81232061321643,2.67400976338612,2.7108926566742,40235.4551853835,0.0,1.0
2002-02-26,3.08,3.09,3.05,3.09,18100,2.8399827831825,2.84920350650452,2.81232061321643,2.84920350650452,19629.6964651062,0.0,1.0
2002-02-27,3.01,3.08,2.96,3.08,23800,2.77543771992835,2.8399827831825,2.72933410331824,2.8399827831825,25811.4240811894,0.0,1.0
2002-02-28,3.02,3.05,3.0,3.05,18000,2.78465844325037,2.81232061321643,2.76621699660633,2.81232061321643,19521.2451034206,0.0,1.0
2002-03-01,3.08,3.1,3.05,3.05,107900,2.8399827831825,2.85842422982654,2.81232061321643,2.81232061321643,117019.019258838,0.0,1.0
2002-03-04,3.1,3.16,3.02,3.07,34600,2.85842422982654,2.91374856975867,2.78465844325037,2.83076205986048,37524.1711432417,0.0,1.0
2002-03-05,3.11,3.12,3.1,3.12,8800,2.86764495314856,2.87686567647058,2.85842422982654,2.87686567647058,9543.71982833894,0.0,1.0
2002-03-06,4.09,4.14,3.03,3.03,191100,3.77127583870663,3.81737945531673,2.79387916657239,2.79387916657239,207250.552181315,0.0,1.0
2002-03-07,4.0,4.43,4.0,4.09,190300,3.68828932880844,4.08478043165534,3.68828932880844,3.77127583870663,206382.941287829,0.0,1.0
2002-03-08,4.3,4.3,4.0,4.0,31700,3.96491102846907,3.96491102846907,3.68828932880844,3.68828932880844,34379.0816543573,0.0,1.0
2002-03-11,4.7,4.99,4.69,4.75,258900,4.33373996134991,4.60114093768853,4.32451923802789,4.37984357796002,280780.575404199,0.0,1.0
2002-03-12,4.78,4.98,4.72,4.98,131900,4.40750574792608,4.5919202143665,4.35218140799395,4.5919202143665,143047.346063399,0.0,1.0
2002-03-13,4.39,4.79,4.3,4.79,70300,4.04789753836726,4.4167264712481,3.96491102846907,4.4167264712481,76241.3072650258,0.0,1.0
2002-03-14,4.55,4.57,4.4,4.57,17800,4.1954291115196,4.21387055816364,4.05711826168928,4.21387055816364,19304.3423800492,0.0,1.0
2002-03-15,4.66,4.7,4.52,4.52,76500,4.29685706806183,4.33373996134991,4.16776694155353,4.16776694155353,82965.2916895374,0.0,1.0
2002-03-18,4.67,4.7,4.65,4.68,22900,4.30607779138385,4.33373996134991,4.28763634473981,4.31529851470587,24835.3618260184,0.0,1.0
2002-03-19,4.53,4.67,4.5,4.67,43600,4.17698766487556,4.30607779138385,4.14932549490949,4.30607779138385,47284.793694952,0.0,1.0
2002-03-20,4.35,4.39,4.3,4.38,16900,4.01101464507917,4.04789753836726,3.96491102846907,4.03867681504524,18328.2801248782,0.0,1.0
2002-03-21,4.65,4.65,4.25,4.65,29200,4.28763634473981,4.28763634473981,3.91880741185896,4.28763634473981,31667.7976122156,0.0,1.0
2002-03-22,4.39,4.64,4.25,4.64,27200,4.04789753836726,4.27841562141779,3.91880741185896,4.27841562141779,29498.7703785022,0.0,1.0
2002-03-25,4.31,4.4,4.3,4.4,15000,3.97413175179109,4.05711826168928,3.96491102846907,4.05711826168928,16267.7042528505,0.0,1.0
2002-03-26,4.2,4.25,4.0,4.25,39000,3.87270379524886,3.91880741185896,3.68828932880844,3.91880741185896,42296.0310574112,0.0,1.0
2002-03-27,3.88,4.2,3.75,4.2,44600,3.57764064894418,3.87270379524886,3.45777124575791,3.87270379524886,48369.3073118088,0.0,1.0
2002-03-28,4.0,4.0,3.74,3.87,43600,3.68828932880844,3.68828932880844,3.44855052243589,3.56841992562216,47284.793694952,0.0,1.0
2002-04-01,4.35,4.39,3.9,4.39,32400,4.01101464507917,4.04789753836726,3.59608209558823,4.04789753836726,35138.2411861571,0.0,1.0
2002-04-02,4.28,4.35,4.28,4.35,12800,3.94646958182503,4.01101464507917,3.94646958182503,4.01101464507917,13881.7742957657,0.0,1.0
2002-04-03,4.09,4.2,4.08,4.2,18000,3.77127583870663,3.87270379524886,3.76205511538461,3.87270379524886,19521.2451034205,0.0,1.0
2002-04-04,3.93,4.0,3.89,4.0,14500,3.62374426555429,3.68828932880844,3.5868613722662,3.68828932880844,15725.4474444221,0.0,1.0
2002-04-05,3.8,3.95,3.6,3.8,83600,3.50387486236801,3.64218571219833,3.31946039592759,3.50387486236801,90665.3383692201,0.0,1.0
2002-04-08,3.74,3.74,3.5,3.55,48000,3.44855052243589,3.44855052243589,3.22725316270738,3.27335677931749,52056.6536091215,0.0,1.0
2002-04-09,3.84,3.84,3.79,3.79,14900,3.5407577556561,3.5407577556561,3.49465413904599,3.49465413904599,16159.2528911648,0.0,1.0
2002-04-10,4.0,4.0,3.85,3.85,33400,3.68828932880844,3.68828932880844,3.54997847897812,3.54997847897812,36222.7548030137,0.0,1.0
2002-04-11,3.96,4.0,3.96,3.97,64500,3.65140643552035,3.68828932880844,3.65140643552035,3.66062715884237,69951.128287257,0.0,1.0
2002-04-12,4.3,4.3,3.85,3.96,203300,3.96491102846907,3.96491102846907,3.54997847897812,3.65140643552035,220481.618306967,0.0,1.0
2002-04-15,4.23,4.3,4.21,4.3,13800,3.90036596521492,3.96491102846907,3.88192451857088,3.96491102846907,14966.2879126224,0.0,1.0
2002-04-16,4.48,4.48,4.2,4.2,25800,4.13088404826545,4.13088404826545,3.87270379524886,3.87270379524886,27980.4513149028,0.0,1.0
2002-04-17,4.44,4.49,4.44,4.45,13400,4.09400115497736,4.14010477158747,4.09400115497736,4.10322187829939,14532.4824658798,0.0,1.0
2002-04-18,4.37,4.45,4.36,4.45,17200,4.02945609172322,4.10322187829939,4.0202353684012,4.10322187829939,18653.6342099352,0.0,1.0
2002-04-19,4.43,4.47,4.43,4.47,13200,4.08478043165534,4.12166332494343,4.08478043165534,4.12166332494343,14315.5797425084,0.0,1.0
2002-04-22,4.19,4.44,4.0,4.44,32400,3.86348307192684,4.09400115497736,3.68828932880844,4.09400115497736,35138.241186157,0.0,1.0
2002-04-23,4.58,4.58,4.19,4.19,135200,4.22309128148566,4.22309128148566,3.86348307192684,3.86348307192684,146626.240999026,0.0,1.0
2002-04-24,4.5,4.62,4.5,4.55,178600,4.14932549490949,4.25997417477374,4.14932549490949,4.1954291115196,193694.131970606,0.0,1.0
2002-04-25,4.54,4.6,4.5,4.5,14500,4.18620838819758,4.2415327281297,4.14932549490949,4.14932549490949,15725.4474444221,0.0,1.0
2002-04-26,4.38,4.6,4.3,4.53,240600,4.03867681504524,4.2415327281297,3.96491102846907,4.17698766487556,260933.976215721,0.0,1.0
2002-04-29,4.35,4.5,4.25,4.38,53300,4.01101464507917,4.14932549490949,3.91880741185896,4.03867681504524,57804.5757784621,0.0,1.0
2002-04-30,4.58,4.58,4.4,4.45,38800,4.22309128148566,4.22309128148566,4.05711826168928,4.10322187829939,42079.1283340399,0.0,1.0
2002-05-01,4.7,4.7,4.5,4.57,155200,4.33373996134991,4.33373996134991,4.14932549490949,4.21387055816364,168316.51333616,0.0,1.0
2002-05-02,5.11,5.4,4.79,4.79,197200,4.71178961755278,4.97919059389139,4.4167264712481,4.4167264712481,213866.085244141,0.0,1.0
2002-05-03,5.15,5.22,5.1,5.15,101800,4.74867251084086,4.81321757409501,4.70256889423076,4.74867251084086,110403.486196012,0.0,1.0
2002-05-06,4.9,5.15,4.75,5.15,69400,4.51815442779034,4.74867251084086,4.37984357796002,4.74867251084086,75265.2450098548,0.0,1.0
2002-05-07,4.75,4.99,4.65,4.95,118600,4.37984357796002,4.60114093768853,4.28763634473981,4.56425804440044,128623.314959204,0.0,1.0
2002-05-08,4.75,4.78,4.65,4.75,100700,4.37984357796002,4.40750574792608,4.28763634473981,4.37984357796002,109210.521217469,0.0,1.0
2002-05-09,4.75,4.79,4.7,4.75,69500,4.37984357796002,4.4167264712481,4.33373996134991,4.37984357796002,75373.6963715405,0.0,1.0
2002-05-10,4.7,4.75,4.6,4.75,64800,4.33373996134991,4.37984357796002,4.2415327281297,4.37984357796002,70276.4823723141,0.0,1.0
2002-05-13,4.94,4.94,4.61,4.75,28500,4.55503732107842,4.55503732107842,4.25075345145172,4.37984357796002,30908.6380804159,0.0,1.0
2002-05-14,4.98,5.0,4.93,4.93,61300,4.5919202143665,4.61036166101055,4.5458165977564,4.5458165977564,66480.6847133156,0.0,1.0
2002-05-15,4.77,4.98,4.77,4.93,11000,4.39828502460406,4.5919202143665,4.39828502460406,4.5458165977564,11929.6497854237,0.0,1.0
2002-05-16,4.8,4.81,4.75,4.78,10200,4.42594719457012,4.43516791789215,4.37984357796002,4.40750574792608,11062.0388919383,0.0,1.0
2002-05-17,4.8,4.81,4.75,4.76,140700,4.42594719457012,4.43516791789215,4.37984357796002,4.38906430128204,152591.065891737,0.0,1.0
2002-05-20,4.78,4.83,4.78,4.79,5300,4.40750574792608,4.45360936453619,4.40750574792608,4.4167264712481,5747.9221693405,0.0,1.0
2002-05-21,4.69,4.8,4.69,4.8,35000,4.32451923802789,4.42594719457012,4.32451923802789,4.42594719457012,37957.9765899844,0.0,1.0
2002-05-22,4.54,4.6,4.25,4.6,58300,4.18620838819758,4.2415327281297,3.91880741185896,4.2415327281297,63227.1438627454,0.0,1.0
2002-05-23,4.89,4.9,4.6,4.6,36300,4.50893370446831,4.51815442779034,4.2415327281297,4.2415327281297,39367.8442918982,0.0,1.0
2002-05-24,4.79,4.89,4.79,4.89,13700,4.4167264712481,4.50893370446831,4.4167264712481,4.50893370446831,14857.8365509368,0.0,1.0
2002-05-28,4.9,4.9,4.7,4.85,10500,4.51815442779034,4.51815442779034,4.33373996134991,4.47205081118023,11387.3929769953,0.0,1.0
2002-05-29,4.88,4.88,4.8,4.85,78900,4.49971298114629,4.49971298114629,4.42594719457012,4.47205081118023,85568.1243699935,0.0,1.0
2002-05-30,4.68,4.9,4.65,4.85,25800,4.31529851470587,4.51815442779034,4.28763634473981,4.47205081118023,27980.4513149028,0.0,1.0
2002-05-31,4.68,4.8,4.66,4.68,25700,4.31529851470587,4.42594719457012,4.29685706806183,4.31529851470587,27871.9999532171,0.0,1.0
2002-06-03,4.51,4.7,4.51,4.68,76400,4.15854621823151,4.33373996134991,4.15854621823151,4.31529851470587,82856.8403278518,0.0,1.0
2002-06-04,4.46,4.55,4.43,4.5,40200,4.11244260162141,4.1954291115196,4.08478043165534,4.14932549490949,43597.4473976392,0.0,1.0
2002-06-05,4.43,4.5,4.4,4.4,17300,4.08478043165534,4.14932549490949,4.05711826168928,4.05711826168928,18762.0855716209,0.0,1.0
2002-06-06,4.15,4.44,4.15,4.41,59000,3.82660017863875,4.09400115497736,3.82660017863875,4.0663389850113,63986.3033945452,0.0,1.0
2002-06-07,4.49,4.49,4.1,4.1,54500,4.14010477158747,4.14010477158747,3.78049656202865,3.78049656202865,59105.99211869,0.0,1.0
2002-06-10,4.54,4.7,4.47,4.47,31100,4.18620838819758,4.33373996134991,4.12166332494343,4.12166332494343,33728.3734842433,0.0,1.0
2002-06-11,4.25,4.56,4.25,4.55,33500,3.91880741185896,4.20464983484162,3.91880741185896,4.1954291115196,36331.2061646994,0.0,1.0
2002-06-12,4.08,4.3,4.0,4.3,17100,3.76205511538461,3.96491102846907,3.68828932880844,3.96491102846907,18545.1828482495,0.0,1.0
2002-06-13,4.0,4.15,3.99,4.05,82300,3.68828932880844,3.82660017863875,3.67906860548642,3.73439294541854,89255.4706673061,0.0,1.0
2002-06-14,4.15,4.15,3.8,3.9,19600,3.82660017863875,3.82660017863875,3.50387486236801,3.59608209558823,21256.4668903913,0.0,1.0
2002-06-17,4.17,4.2,4.12,4.2,111200,3.8450416252828,3.87270379524886,3.79893800867269,3.87270379524886,120597.914194465,0.0,1.0
2002-06-18,4.18,4.2,4.16,4.16,18600,3.85426234860482,3.87270379524886,3.83582090196077,3.83582090196077,20171.9532735346,0.0,1.0
2002-06-19,3.85,4.2,3.85,4.18,86400,3.54997847897812,3.87270379524886,3.54997847897812,3.85426234860482,93701.9764964187,0.0,1.0
2002-06-20,3.83,3.9,3.75,3.82,69400,3.53153703233408,3.59608209558823,3.45777124575791,3.52231630901206,75265.2450098548,0.0,1.0
2002-06-21,3.99,3.99,3.8,3.8,50100,3.67906860548642,3.67906860548642,3.50387486236801,3.50387486236801,54334.1322045205,0.0,1.0
2002-06-24,3.98,4.03,3.89,4.03,40000,3.66984788216439,3.7159514987745,3.5868613722662,3.7159514987745,43380.544674268,0.0,1.0
2002-06-25,4.0,4.12,3.97,4.1,19800,3.68828932880844,3.79893800867269,3.66062715884237,3.78049656202865,21473.3696137626,0.0,1.0
2002-06-26,4.19,4.2,3.96,4.0,32300,3.86348307192684,3.87270379524886,3.65140643552035,3.68828932880844,35029.7898244713,0.0,1.0
2002-06-27,4.25,4.32,4.19,4.19,34400,3.91880741185896,3.98335247511311,3.86348307192684,3.86348307192684,37307.2684198704,0.0,1.0
2002-06-28,4.35,4.35,4.24,4.24,86500,4.01101464507917,4.01101464507917,3.90958668853694,3.90958668853694,93810.4278581045,0.0,1.0
2002-07-01,4.23,4.35,4.22,4.35,12200,3.90036596521492,4.01101464507917,3.8911452418929,4.01101464507917,13231.0661256517,0.0,1.0
2002-07-02,4.0,4.3,3.88,4.2,70500,3.68828932880844,3.96491102846907,3.57764064894418,3.87270379524886,76458.2099883971,0.0,1.0
2002-07-03,4.04,4.05,3.87,4.0,56400,3.72517222209652,3.73439294541854,3.56841992562216,3.68828932880844,61166.5679907178,0.0,1.0
2002-07-05,4.13,4.13,3.96,4.03,22100,3.80815873199471,3.80815873199471,3.65140643552035,3.7159514987745,23967.750932533,0.0,1.0
2002-07-08,4.08,4.15,4.07,4.13,15500,3.76205511538461,3.82660017863875,3.75283439206258,3.80815873199471,16809.9610612788,0.0,1.0
2002-07-09,3.98,4.03,3.96,4.0,8700,3.66984788216439,3.7159514987745,3.65140643552035,3.68828932880844,9435.26846665328,0.0,1.0
2002-07-10,4.05,4.05,3.9,3.95,13400,3.73439294541854,3.73439294541854,3.59608209558823,3.64218571219833,14532.4824658798,0.0,1.0
2002-07-11,4.05,4.09,3.99,4.04,8500,3.73439294541854,3.77127583870663,3.67906860548642,3.72517222209652,9218.36574328194,0.0,1.0
2002-07-12,3.88,4.06,3.88,4.06,4700,3.57764064894418,3.74361366874056,3.57764064894418,3.74361366874056,5097.21399922648,0.0,1.0
2002-07-15,3.76,3.95,3.6,3.95,26900,3.46699196907993,3.64218571219833,3.31946039592759,3.64218571219833,29173.4162934452,0.0,1.0
2002-07-16,3.7,3.8,3.7,3.75,3800,3.4116676291478,3.50387486236801,3.4116676291478,3.45777124575791,4121.15174405546,0.0,1.0
2002-07-17,3.66,3.75,3.5,3.75,28700,3.37478473585972,3.45777124575791,3.22725316270738,3.45777124575791,31125.5408037872,0.0,1.0
2002-07-18,3.5,3.7,3.5,3.65,15700,3.22725316270738,3.4116676291478,3.22725316270738,3.3655640125377,17026.8637846502,0.0,1.0
2002-07-19,3.45,3.57,3.45,3.5,27100,3.18114954609728,3.29179822596153,3.18114954609728,3.22725316270738,29390.3190168165,0.0,1.0
2002-07-22,3.47,3.49,3.3,3.35,21000,3.19959099274132,3.21803243938536,3.04283869626696,3.08894231287707,22774.7859539906,0.0,1.0
2002-07-23,3.69,3.79,3.37,3.37,135000,3.40244690582578,3.49465413904599,3.10738375952111,3.10738375952111,146409.338275654,0.0,1.0
2002-07-24,3.65,3.65,3.46,3.59,38700,3.3655640125377,3.3655640125377,3.1903702694193,3.31023967260557,41970.6769723542,0.0,1.0
2002-07-25,3.69,3.75,3.55,3.55,10800,3.40244690582578,3.45777124575791,3.27335677931749,3.27335677931749,11712.7470620523,0.0,1.0
2002-07-26,3.78,3.78,3.7,3.75,41500,3.48543341572397,3.48543341572397,3.4116676291478,3.45777124575791,45007.315099553,0.0,1.0
2002-07-29,3.8,3.91,3.65,3.78,73900,3.50387486236801,3.60530281891025,3.3655640125377,3.48543341572397,80145.5562857101,0.0,1.0
2002-07-30,3.8,3.8,3.55,3.75,19400,3.50387486236801,3.50387486236801,3.27335677931749,3.45777124575791,21039.56416702,0.0,1.0
2002-07-31,3.75,3.8,3.75,3.79,355300,3.45777124575791,3.50387486236801,3.45777124575791,3.49465413904599,385327.688069185,0.0,1.0
2002-08-01,3.69,3.7,3.69,3.7,44400,3.40244690582578,3.4116676291478,3.40244690582578,3.4116676291478,48152.4045884374,0.0,1.0
2002-08-02,3.69,3.8,3.65,3.69,511400,3.40244690582578,3.50387486236801,3.3655640125377,3.40244690582578,554620.263660516,0.0,1.0
2002-08-05,3.65,3.75,3.6,3.66,612500,3.3655640125377,3.45777124575791,3.31946039592759,3.37478473585972,664264.590324727,0.0,1.0
2002-08-06,3.79,3.8,3.64,3.66,61500,3.49465413904599,3.50387486236801,3.35634328921568,3.37478473585972,66697.587436687,0.0,1.0
2002-08-07,3.77,3.78,3.67,3.7,62400,3.47621269240195,3.48543341572397,3.38400545918174,3.4116676291478,67673.649691858,0.0,1.0
2002-08-08,3.78,3.8,3.7,3.77,15300,3.48543341572397,3.50387486236801,3.4116676291478,3.47621269240195,16593.0583379075,0.0,1.0
2002-08-09,3.7,3.76,3.7,3.75,58300,3.4116676291478,3.46699196907993,3.4116676291478,3.45777124575791,63227.1438627456,0.0,1.0
2002-08-12,3.75,3.75,3.65,3.72,4500,3.45777124575791,3.45777124575791,3.3655640125377,3.43010907579185,4880.31127585514,0.0,1.0
2002-08-13,3.51,3.75,3.5,3.75,38800,3.2364738860294,3.45777124575791,3.22725316270738,3.45777124575791,42079.1283340399,0.0,1.0
2002-08-14,3.67,3.67,3.45,3.5,16500,3.38400545918174,3.38400545918174,3.18114954609728,3.22725316270738,17894.4746781355,0.0,1.0
2002-08-15,3.6,3.72,3.6,3.7,4200,3.31946039592759,3.43010907579185,3.31946039592759,3.4116676291478,4554.95719079813,0.0,1.0
2002-08-16,3.66,3.66,3.54,3.6,16500,3.37478473585972,3.37478473585972,3.26413605599547,3.31946039592759,17894.4746781355,0.0,1.0
2002-08-19,3.73,3.75,3.66,3.66,8700,3.43932979911387,3.45777124575791,3.37478473585972,3.37478473585972,9435.26846665326,0.0,1.0
2002-08-20,3.55,3.69,3.5,3.69,9300,3.27335677931749,3.40244690582578,3.22725316270738,3.40244690582578,10085.9766367673,0.0,1.0
2002-08-21,3.66,3.66,3.45,3.45,25600,3.37478473585972,3.37478473585972,3.18114954609728,3.18114954609728,27763.5485915315,0.0,1.0
2002-08-22,3.61,3.67,3.6,3.66,28200,3.32868111924961,3.38400545918174,3.31946039592759,3.37478473585972,30583.2839953589,0.0,1.0
2002-08-23,3.45,3.67,3.45,3.61,19600,3.18114954609728,3.38400545918174,3.18114954609728,3.32868111924961,21256.4668903913,0.0,1.0
2002-08-26,3.55,3.62,3.45,3.55,34200,3.27335677931749,3.33790184257164,3.18114954609728,3.27335677931749,37090.365696499,0.0,1.0
2002-08-27,3.37,3.54,3.37,3.5,27100,3.10738375952111,3.26413605599547,3.10738375952111,3.22725316270738,29390.3190168165,0.0,1.0
2002-08-28,3.43,3.56,3.36,3.45,18700,3.16270809945323,3.28257750263951,3.09816303619909,3.18114954609728,20280.4046352203,0.0,1.0
2002-08-29,3.45,3.51,3.42,3.48,30000,3.18114954609728,3.2364738860294,3.15348737613121,3.20881171606334,32535.4085057009,0.0,1.0
2002-08-30,3.4,3.53,3.4,3.51,13600,3.13504592948717,3.25491533267345,3.13504592948717,3.2364738860294,14749.3851892511,0.0,1.0
2002-09-03,3.35,3.4,3.25,3.4,20100,3.08894231287707,3.13504592948717,2.99673507965686,3.13504592948717,21798.7236988196,0.0,1.0
2002-09-04,3.4,3.4,3.31,3.35,13500,3.13504592948717,3.13504592948717,3.05205941958898,3.08894231287707,14640.9338275654,0.0,1.0
2002-09-05,3.19,3.4,3.19,3.35,13200,2.94141073972473,3.13504592948717,2.94141073972473,3.08894231287707,14315.5797425084,0.0,1.0
2002-09-06,3.34,3.34,3.18,3.2,15600,3.07972158955504,3.07972158955504,2.93219001640271,2.95063146304675,16918.4124229645,0.0,1.0
2002-09-09,3.06,3.4,3.05,3.4,9200,2.82154133653845,3.13504592948717,2.81232061321643,3.13504592948717,9977.52527508163,0.0,1.0
2002-09-10,2.95,3.06,2.9,3.06,137000,2.72011337999622,2.82154133653845,2.67400976338612,2.82154133653845,148578.365509368,0.0,1.0
2002-09-11,3.04,3.07,2.92,2.92,25200,2.80309988989441,2.83076205986048,2.69245121003016,2.69245121003016,27329.7431447888,0.0,1.0
2002-09-12,2.65,3.04,2.64,3.04,54200,2.44349168033559,2.80309988989441,2.43427095701357,2.80309988989441,58780.638033633,0.0,1.0
2002-09-13,2.6,2.68,2.6,2.68,34200,2.39738806372548,2.47115385030165,2.39738806372548,2.47115385030165,37090.3656964991,0.0,1.0
2002-09-16,2.72,2.72,2.51,2.61,37500,2.50803674358974,2.50803674358974,2.31440155382729,2.4066087870475,40669.2606321261,0.0,1.0
2002-09-17,2.7,2.8,2.68,2.71,10300,2.4895952969457,2.58180253016591,2.47115385030165,2.49881602026772,11170.490253624,0.0,1.0
2002-09-18,2.98,3.0,2.73,2.73,19000,2.74777554996229,2.76621699660633,2.51725746691176,2.51725746691176,20605.7587202772,0.0,1.0
2002-09-19,2.75,3.04,2.75,3.0,30100,2.5356989135558,2.80309988989441,2.5356989135558,2.76621699660633,32643.8598673866,0.0,1.0
2002-09-20,2.8,2.8,2.74,2.8,36300,2.58180253016591,2.58180253016591,2.52647819023378,2.58180253016591,39367.8442918981,0.0,1.0
2002-09-23,2.76,2.9,2.75,2.75,14300,2.54491963687782,2.67400976338612,2.5356989135558,2.5356989135558,15508.5447210508,0.0,1.0
2002-09-24,2.85,2.86,2.78,2.78,11500,2.62790614677601,2.63712687009803,2.56336108352186,2.56336108352186,12471.906593852,0.0,1.0
2002-09-25,2.8,2.85,2.75,2.81,17200,2.58180253016591,2.62790614677601,2.5356989135558,2.59102325348793,18653.6342099352,0.0,1.0
2002-09-26,2.75,2.8,2.65,2.74,24400,2.5356989135558,2.58180253016591,2.44349168033559,2.52647819023378,26462.1322513034,0.0,1.0
2002-09-27,2.5,2.75,2.45,2.75,30900,2.30518083050527,2.5356989135558,2.25907721389517,2.5356989135558,33511.470760872,0.0,1.0
2002-09-30,2.48,2.5,2.36,2.49,46300,2.28673938386123,2.30518083050527,2.17609070399698,2.29596010718325,50212.9804604651,0.0,1.0
2002-10-01,2.24,2.47,2.23,2.47,40900,2.06544202413272,2.27751866053921,2.0562213008107,2.27751866053921,44356.606929439,0.0,1.0
2002-10-02,2.25,2.27,2.23,2.24,52600,2.07466274745475,2.09310419409879,2.0562213008107,2.06544202413272,57045.4162466622,0.0,1.0
2002-10-03,2.33,2.41,2.25,2.25,86500,2.14842853403091,2.22219432060708,2.07466274745475,2.07466274745475,93810.4278581046,0.0,1.0
2002-10-04,2.22,2.3,2.22,2.3,40300,2.04700057748868,2.12076636406485,2.04700057748868,2.12076636406485,43705.898759325,0.0,1.0
2002-10-07,2.01,2.22,2.0,2.22,14900,1.85336538772624,2.04700057748868,1.84414466440422,2.04700057748868,16159.2528911648,0.0,1.0
2002-10-08,2.05,2.1,2.05,2.1,106800,1.89024828101432,1.93635189762443,1.89024828101432,1.93635189762443,115826.054280296,0.0,1.0
2002-10-09,2.01,2.16,2.0,2.15,137400,1.85336538772624,1.99167623755656,1.84414466440422,1.98245551423453,149012.17095611,0.0,1.0
2002-10-10,1.83,2.01,1.77,2.01,111500,1.68739236792986,1.85336538772624,1.63206802799773,1.85336538772624,120923.268279522,0.0,1.0
2002-10-11,1.58,1.83,1.5,1.83,85500,1.45687428487933,1.68739236792986,1.38310849830316,1.68739236792986,92725.9142412478,0.0,1.0
2002-10-14,1.66,1.68,1.64,1.68,66500,1.5306400714555,1.54908151809954,1.51219862481146,1.54908151809954,72120.1555209705,0.0,1.0
2002-10-15,1.82,1.88,1.76,1.76,51600,1.67817164460784,1.73349598453997,1.62284730467571,1.62284730467571,55960.9026298056,0.0,1.0
2002-10-16,1.51,1.83,1.5,1.83,90500,1.39232922162518,1.68739236792986,1.38310849830316,1.68739236792986,98148.4823255315,0.0,1.0
2002-10-17,1.6,1.62,1.5,1.5,223400,1.47531573152337,1.49375717816742,1.38310849830316,1.38310849830316,242280.342005787,0.0,1.0
2002-10-18,1.39,1.58,1.37,1.58,262000,1.28168054176093,1.45687428487933,1.26323909511689,1.45687428487933,284142.567616455,0.0,1.0
2002-10-21,1.33,1.37,1.25,1.37,89700,1.22635620182881,1.26323909511689,1.15259041525264,1.26323909511689,97280.8714320454,0.0,1.0
2002-10-22,1.71,1.75,1.36,1.4,1210700,1.57674368806561,1.61362658135369,1.25401837179487,1.29090126508295,1313020.6359284,0.0,1.0
2002-10-23,1.84,1.9,1.68,1.69,67100,1.69661309125188,1.75193743118401,1.54908151809954,1.55830224142156,72770.8636910845,0.0,1.0
2002-10-24,1.9,2.2,1.83,1.9,85500,1.75193743118401,2.02855913084464,1.68739236792986,1.75193743118401,92725.9142412475,0.0,1.0
2002-10-25,1.97,1.97,1.85,1.95,25900,1.81648249443816,1.81648249443816,1.7058338145739,1.79804104779411,28088.9026765884,0.0,1.0
2002-10-28,1.82,1.9,1.8,1.87,27600,1.67817164460784,1.75193743118401,1.6597301979638,1.72427526121794,29932.5758252448,0.0,1.0
2002-10-29,1.62,1.8,1.61,1.8,14900,1.49375717816742,1.6597301979638,1.4845364548454,1.6597301979638,16159.2528911648,0.0,1.0
2002-10-30,1.7,1.8,1.64,1.68,23300,1.56752296474359,1.6597301979638,1.51219862481146,1.54908151809954,25269.167272761,0.0,1.0
2002-10-31,1.72,1.75,1.66,1.7,23400,1.58596441138763,1.61362658135369,1.5306400714555,1.56752296474359,25377.6186344467,0.0,1.0
2002-11-01,1.73,1.83,1.66,1.75,28000,1.59518513470965,1.68739236792986,1.5306400714555,1.61362658135369,30366.3812719875,0.0,1.0
2002-11-04,1.85,2.0,1.76,1.83,38400,1.7058338145739,1.84414466440422,1.62284730467571,1.68739236792986,41645.3228872972,0.0,1.0
2002-11-05,1.86,1.9,1.75,1.8,20700,1.71505453789592,1.75193743118401,1.61362658135369,1.6597301979638,22449.4318689337,0.0,1.0
2002-11-06,2.1,2.25,1.95,1.95,96300,1.93635189762443,2.07466274745475,1.79804104779411,1.79804104779411,104438.6613033,0.0,1.0
2002-11-07,2.01,2.09,2.0,2.05,10800,1.85336538772624,1.92713117430241,1.84414466440422,1.89024828101432,11712.7470620523,0.0,1.0
2002-11-08,2.0,2.05,1.99,2.0,25100,1.84414466440422,1.89024828101432,1.8349239410822,1.84414466440422,27221.2917831031,0.0,1.0
2002-11-11,2.0,2.0,1.99,2.0,19200,1.84414466440422,1.84414466440422,1.8349239410822,1.84414466440422,20822.6614436486,0.0,1.0
2002-11-12,2.05,2.09,2.0,2.0,61700,1.89024828101432,1.92713117430241,1.84414466440422,1.84414466440422,66914.4901600584,0.0,1.0
2002-11-13,2.05,2.1,1.99,2.0,39200,1.89024828101432,1.93635189762443,1.8349239410822,1.84414466440422,42512.9337807826,0.0,1.0
2002-11-14,2.1,2.1,2.0,2.07,70900,1.93635189762443,1.93635189762443,1.84414466440422,1.90868972765837,76892.0154351398,0.0,1.0
2002-11-15,2.04,2.05,2.0,2.05,28800,1.8810275576923,1.89024828101432,1.84414466440422,1.89024828101432,31233.9921654729,0.0,1.0
2002-11-18,2.02,2.1,2.01,2.05,13500,1.86258611104826,1.93635189762443,1.85336538772624,1.89024828101432,14640.9338275654,0.0,1.0
2002-11-19,2.05,2.06,2.0,2.01,53200,1.89024828101432,1.89946900433634,1.84414466440422,1.85336538772624,57696.1244167764,0.0,1.0
2002-11-20,2.04,2.05,2.0,2.01,33700,1.8810275576923,1.89024828101432,1.84414466440422,1.85336538772624,36548.1088880708,0.0,1.0
2002-11-21,2.06,2.1,1.98,1.98,45800,1.89946900433634,1.93635189762443,1.82570321776018,1.82570321776018,49670.7236520369,0.0,1.0
2002-11-22,2.05,2.1,2.0,2.05,33200,1.89024828101432,1.93635189762443,1.84414466440422,1.89024828101432,36005.8520796424,0.0,1.0
2002-11-25,2.28,2.3,2.14,2.15,54500,2.10232491742081,2.12076636406485,1.97323479091251,1.98245551423453,59105.99211869,0.0,1.0
2002-11-26,2.21,2.33,2.2,2.3,34800,2.03777985416666,2.14842853403091,2.02855913084464,2.12076636406485,37741.0738666131,0.0,1.0
2002-11-27,2.3,2.3,2.15,2.21,42600,2.12076636406485,2.12076636406485,1.98245551423453,2.03777985416666,46200.2800780953,0.0,1.0
2002-11-29,2.45,2.45,2.32,2.32,12500,2.25907721389517,2.25907721389517,2.13920781070889,2.13920781070889,13556.4202107087,0.0,1.0
2002-12-02,2.87,2.89,2.45,2.5,47400,2.64634759342005,2.6647890400641,2.25907721389517,2.30518083050527,51405.9454390075,0.0,1.0
2002-12-03,2.7,3.12,2.7,3.0,69400,2.4895952969457,2.87686567647058,2.4895952969457,2.76621699660633,75265.2450098547,0.0,1.0
2002-12-04,2.66,2.74,2.5,2.74,17800,2.45271240365761,2.52647819023378,2.30518083050527,2.52647819023378,19304.3423800492,0.0,1.0
2002-12-05,2.6,2.75,2.55,2.65,17300,2.39738806372548,2.5356989135558,2.35128444711538,2.44349168033559,18762.0855716209,0.0,1.0
2002-12-06,2.35,2.64,2.27,2.3,45800,2.16686998067496,2.43427095701357,2.09310419409879,2.12076636406485,49670.7236520367,0.0,1.0
2002-12-09,2.2,2.29,2.1,2.25,25300,2.02855913084464,2.11154564074283,1.93635189762443,2.07466274745475,27438.1945064745,0.0,1.0
2002-12-10,2.26,2.35,2.21,2.21,8700,2.08388347077677,2.16686998067496,2.03777985416666,2.03777985416666,9435.26846665326,0.0,1.0
2002-12-11,2.46,2.53,2.46,2.5,23500,2.26829793721719,2.33284300047134,2.26829793721719,2.30518083050527,25486.0699961324,0.0,1.0
2002-12-12,2.49,2.55,2.4,2.55,17700,2.29596010718325,2.35128444711538,2.21297359728506,2.35128444711538,19195.8910183636,0.0,1.0
2002-12-13,2.3,2.49,2.3,2.49,8900,2.12076636406485,2.29596010718325,2.12076636406485,2.29596010718325,9652.17119002461,0.0,1.0
2002-12-16,2.45,2.45,2.31,2.31,9300,2.25907721389517,2.25907721389517,2.12998708738687,2.12998708738687,10085.9766367673,0.0,1.0
2002-12-17,2.6,2.6,2.47,2.47,11500,2.39738806372548,2.39738806372548,2.27751866053921,2.27751866053921,12471.906593852,0.0,1.0
2002-12-18,2.45,2.7,2.45,2.7,25900,2.25907721389517,2.4895952969457,2.25907721389517,2.4895952969457,28088.9026765884,0.0,1.0
2002-12-19,2.9,3.05,2.45,2.45,359500,2.67400976338612,2.81232061321643,2.25907721389517,2.25907721389517,389882.645259982,0.0,1.0
2002-12-20,2.92,3.0,2.8,2.85,706300,2.69245121003016,2.76621699660633,2.58180253016591,2.62790614677601,765991.967585885,0.0,1.0
2002-12-23,2.99,3.03,2.91,2.95,23600,2.75699627328431,2.79387916657239,2.68323048670814,2.72011337999622,25594.521357818,0.0,1.0
2002-12-24,3.02,3.09,2.99,2.99,36100,2.78465844325037,2.84920350650452,2.75699627328431,2.75699627328431,39150.9415685268,0.0,1.0
2002-12-26,3.1,3.1,3.0,3.05,88200,2.85842422982654,2.85842422982654,2.76621699660633,2.81232061321643,95654.1010067607,0.0,1.0
2002-12-27,3.05,3.15,3.01,3.09,112700,2.81232061321643,2.90452784643664,2.77543771992835,2.84920350650452,122224.68461975,0.0,1.0
2002-12-30,3.01,3.05,3.0,3.05,58300,2.77543771992835,2.81232061321643,2.76621699660633,2.81232061321643,63227.1438627454,0.0,1.0
2002-12-31,3.0,3.05,2.8,2.95,144800,2.76621699660633,2.81232061321643,2.58180253016591,2.72011337999622,157037.57172085,0.0,1.0
2003-01-02,3.08,3.08,3.01,3.02,7700,2.8399827831825,2.8399827831825,2.77543771992835,2.78465844325037,8350.75484979656,0.0,1.0
2003-01-03,3.08,3.1,3.05,3.07,18100,2.8399827831825,2.85842422982654,2.81232061321643,2.83076205986048,19629.6964651062,0.0,1.0
2003-01-06,3.13,3.15,3.08,3.1,10200,2.8860863997926,2.90452784643664,2.8399827831825,2.85842422982654,11062.0388919383,0.0,1.0
2003-01-07,3.22,3.25,3.06,3.1,21500,2.96907290969079,2.99673507965686,2.82154133653845,2.85842422982654,23317.042762419,0.0,1.0
2003-01-08,3.22,3.29,3.14,3.22,23700,2.96907290969079,3.03361797294494,2.89530712311462,2.96907290969079,25702.9727195038,0.0,1.0
2003-01-09,3.25,3.25,3.2,3.25,42600,2.99673507965686,2.99673507965686,2.95063146304675,2.99673507965686,46200.2800780953,0.0,1.0
2003-01-10,3.18,3.28,3.1,3.25,38400,2.93219001640271,3.02439724962292,2.85842422982654,2.99673507965686,41645.3228872972,0.0,1.0
2003-01-13,3.19,3.19,3.15,3.17,15100,2.94141073972473,2.94141073972473,2.90452784643664,2.92296929308069,16376.1556145361,0.0,1.0
2003-01-14,3.16,3.18,3.15,3.18,10800,2.91374856975867,2.93219001640271,2.90452784643664,2.93219001640271,11712.7470620523,0.0,1.0
2003-01-15,3.16,3.16,3.13,3.16,13600,2.91374856975867,2.91374856975867,2.8860863997926,2.91374856975867,14749.3851892511,0.0,1.0
2003-01-16,3.19,3.2,3.1,3.16,57800,2.94141073972473,2.95063146304675,2.85842422982654,2.91374856975867,62684.8870543171,0.0,1.0
2003-01-17,3.1,3.15,3.05,3.15,8800,2.85842422982654,2.90452784643664,2.81232061321643,2.90452784643664,9543.71982833894,0.0,1.0
2003-01-21,3.05,3.09,3.05,3.09,8500,2.81232061321643,2.84920350650452,2.81232061321643,2.84920350650452,9218.36574328194,0.0,1.0
2003-01-22,3.05,3.07,3.05,3.06,5100,2.81232061321643,2.83076205986048,2.81232061321643,2.82154133653845,5531.01944596916,0.0,1.0
2003-01-23,3.11,3.12,2.98,3.05,352400,2.86764495314856,2.87686567647058,2.74777554996229,2.81232061321643,382182.5985803,0.0,1.0
2003-01-24,3.06,3.13,3.0,3.12,210800,2.82154133653845,2.8860863997926,2.76621699660633,2.87686567647058,228615.470433392,0.0,1.0
2003-01-27,2.95,3.05,2.95,3.0,140800,2.72011337999622,2.81232061321643,2.72011337999622,2.76621699660633,152699.517253423,0.0,1.0
2003-01-28,2.99,3.0,2.85,2.95,17600,2.75699627328431,2.76621699660633,2.62790614677601,2.72011337999622,19087.4396566779,0.0,1.0
2003-01-29,2.99,3.0,2.85,2.95,25100,2.75699627328431,2.76621699660633,2.62790614677601,2.72011337999622,27221.2917831031,0.0,1.0
2003-01-30,2.85,2.89,2.85,2.85,12500,2.62790614677601,2.6647890400641,2.62790614677601,2.62790614677601,13556.4202107087,0.0,1.0
2003-01-31,2.88,2.88,2.8,2.8,6600,2.65556831674207,2.65556831674207,2.58180253016591,2.58180253016591,7157.78987125422,0.0,1.0
2003-02-03,2.76,2.88,2.76,2.8,50500,2.54491963687782,2.65556831674207,2.54491963687782,2.58180253016591,54767.9376512633,0.0,1.0
2003-02-04,2.76,2.76,2.75,2.76,13500,2.54491963687782,2.54491963687782,2.5356989135558,2.54491963687782,14640.9338275654,0.0,1.0
2003-02-05,2.71,2.76,2.7,2.75,45800,2.49881602026772,2.54491963687782,2.4895952969457,2.5356989135558,49670.7236520367,0.0,1.0
2003-02-06,2.6,2.74,2.6,2.71,59400,2.39738806372548,2.52647819023378,2.39738806372548,2.49881602026772,64420.108841288,0.0,1.0
2003-02-07,2.61,2.61,2.6,2.6,7100,2.4066087870475,2.4066087870475,2.39738806372548,2.39738806372548,7700.04667968257,0.0,1.0
2003-02-10,2.75,2.75,2.6,2.6,7400,2.5356989135558,2.5356989135558,2.39738806372548,2.39738806372548,8025.40076473957,0.0,1.0
2003-02-11,2.8,2.8,2.7,2.8,20600,2.58180253016591,2.58180253016591,2.4895952969457,2.58180253016591,22340.9805072479,0.0,1.0
2003-02-12,2.9,2.9,2.73,2.8,16700,2.67400976338612,2.67400976338612,2.51725746691176,2.58180253016591,18111.3774015068,0.0,1.0
2003-02-13,2.83,2.89,2.8,2.89,9700,2.60946470013197,2.6647890400641,2.58180253016591,2.6647890400641,10519.78208351,0.0,1.0
2003-02-14,2.78,2.87,2.77,2.82,11200,2.56336108352186,2.64634759342005,2.55414036019984,2.60024397680995,12146.552508795,0.0,1.0
2003-02-18,2.89,2.89,2.78,2.8,2400,2.6647890400641,2.6647890400641,2.56336108352186,2.58180253016591,2602.83268045607,0.0,1.0
2003-02-19,2.85,2.88,2.82,2.88,2600,2.62790614677601,2.65556831674207,2.60024397680995,2.65556831674207,2819.73540382742,0.0,1.0
2003-02-20,2.9,2.91,2.84,2.84,5800,2.67400976338612,2.68323048670814,2.61868542345399,2.61868542345399,6290.17897776884,0.0,1.0
2003-02-21,3.0,3.0,2.87,2.95,10700,2.76621699660633,2.76621699660633,2.64634759342005,2.72011337999622,11604.2957003667,0.0,1.0
2003-02-24,2.93,3.1,2.92,3.1,9800,2.70167193335218,2.85842422982654,2.69245121003016,2.85842422982654,10628.2334451956,0.0,1.0
2003-02-25,3.0,3.0,2.9,2.92,4100,2.76621699660633,2.76621699660633,2.67400976338612,2.69245121003016,4446.50582911246,0.0,1.0
2003-02-26,2.98,2.99,2.9,2.99,5600,2.74777554996229,2.75699627328431,2.67400976338612,2.75699627328431,6073.2762543975,0.0,1.0
2003-02-27,2.98,2.99,2.93,2.99,5600,2.74777554996229,2.75699627328431,2.70167193335218,2.75699627328431,6073.2762543975,0.0,1.0
2003-02-28,2.9,3.0,2.9,2.95,36400,2.67400976338612,2.76621699660633,2.67400976338612,2.72011337999622,39476.2956535838,0.0,1.0
2003-03-03,2.86,2.95,2.85,2.93,24300,2.63712687009803,2.72011337999622,2.62790614677601,2.70167193335218,26353.6808896178,0.0,1.0
2003-03-04,2.85,2.87,2.82,2.85,11400,2.62790614677601,2.64634759342005,2.60024397680995,2.62790614677601,12363.4552321664,0.0,1.0
2003-03-05,2.89,2.9,2.83,2.84,13800,2.6647890400641,2.67400976338612,2.60946470013197,2.61868542345399,14966.2879126224,0.0,1.0
2003-03-06,2.92,2.92,2.84,2.85,18200,2.69245121003016,2.69245121003016,2.61868542345399,2.62790614677601,19738.1478267919,0.0,1.0
2003-03-07,2.95,3.0,2.9,2.95,17000,2.72011337999622,2.76621699660633,2.67400976338612,2.72011337999622,18436.7314865639,0.0,1.0
2003-03-10,2.91,2.92,2.9,2.92,10200,2.68323048670814,2.69245121003016,2.67400976338612,2.69245121003016,11062.0388919383,0.0,1.0
2003-03-11,2.94,2.95,2.9,2.93,7800,2.7108926566742,2.72011337999622,2.67400976338612,2.70167193335218,8459.20621148224,0.0,1.0
2003-03-12,2.9,2.93,2.86,2.9,14100,2.67400976338612,2.70167193335218,2.63712687009803,2.67400976338612,15291.6419976794,0.0,1.0
2003-03-13,2.99,2.99,2.89,2.9,19200,2.75699627328431,2.75699627328431,2.6647890400641,2.67400976338612,20822.6614436486,0.0,1.0
2003-03-14,2.9,2.99,2.9,2.99,11800,2.67400976338612,2.75699627328431,2.67400976338612,2.75699627328431,12797.260678909,0.0,1.0
2003-03-17,3.15,3.15,2.88,2.88,17300,2.90452784643664,2.90452784643664,2.65556831674207,2.65556831674207,18762.0855716209,0.0,1.0
2003-03-18,2.94,3.1,2.87,2.95,15600,2.7108926566742,2.85842422982654,2.64634759342005,2.72011337999622,16918.4124229645,0.0,1.0
2003-03-19,2.98,2.98,2.87,2.88,5300,2.74777554996229,2.74777554996229,2.64634759342005,2.65556831674207,5747.92216934049,0.0,1.0
2003-03-20,2.86,3.1,2.86,2.92,43500,2.63712687009803,2.85842422982654,2.63712687009803,2.69245121003016,47176.3423332664,0.0,1.0
2003-03-21,3.06,3.12,2.95,3.0,67300,2.82154133653845,2.87686567647058,2.72011337999622,2.76621699660633,72987.7664144559,0.0,1.0
2003-03-24,3.0,3.1,3.0,3.05,4100,2.76621699660633,2.85842422982654,2.76621699660633,2.81232061321643,4446.50582911246,0.0,1.0
2003-03-25,3.1,3.1,2.9,2.9,56400,2.85842422982654,2.85842422982654,2.67400976338612,2.67400976338612,61166.5679907177,0.0,1.0
2003-03-26,3.0,3.12,3.0,3.1,9500,2.76621699660633,2.87686567647058,2.76621699660633,2.85842422982654,10302.8793601386,0.0,1.0
2003-03-27,2.95,3.05,2.91,3.05,11100,2.72011337999622,2.81232061321643,2.68323048670814,2.81232061321643,12038.1011471094,0.0,1.0
2003-03-28,3.06,3.1,2.94,2.94,8200,2.82154133653845,2.85842422982654,2.7108926566742,2.7108926566742,8893.01165822493,0.0,1.0
2003-03-31,2.91,3.05,2.91,3.05,23000,2.68323048670814,2.81232061321643,2.68323048670814,2.81232061321643,24943.813187704,0.0,1.0
2003-04-01,3.0,3.0,2.91,2.91,12800,2.76621699660633,2.76621699660633,2.68323048670814,2.68323048670814,13881.7742957657,0.0,1.0
2003-04-02,3.06,3.06,3.0,3.02,10400,2.82154133653845,2.82154133653845,2.76621699660633,2.78465844325037,11278.9416153097,0.0,1.0
2003-04-03,3.11,3.15,3.01,3.05,18000,2.86764495314856,2.90452784643664,2.77543771992835,2.81232061321643,19521.2451034206,0.0,1.0
2003-04-04,3.15,3.18,3.1,3.15,20100,2.90452784643664,2.93219001640271,2.85842422982654,2.90452784643664,21798.7236988197,0.0,1.0
2003-04-07,3.2,3.3,3.18,3.2,14900,2.95063146304675,3.04283869626696,2.93219001640271,2.95063146304675,16159.2528911648,0.0,1.0
2003-04-08,3.3,3.3,3.21,3.21,8900,3.04283869626696,3.04283869626696,2.95985218636877,2.95985218636877,9652.17119002461,0.0,1.0
2003-04-09,3.5,3.54,3.35,3.35,12800,3.22725316270738,3.26413605599547,3.08894231287707,3.08894231287707,13881.7742957657,0.0,1.0
2003-04-10,3.73,3.75,3.55,3.55,23800,3.43932979911387,3.45777124575791,3.27335677931749,3.27335677931749,25811.4240811894,0.0,1.0
2003-04-11,3.42,3.75,3.38,3.75,10800,3.15348737613121,3.45777124575791,3.11660448284313,3.45777124575791,11712.7470620523,0.0,1.0
2003-04-14,3.72,3.72,3.45,3.45,5600,3.43010907579185,3.43010907579185,3.18114954609728,3.18114954609728,6073.2762543975,0.0,1.0
2003-04-15,3.66,3.7,3.65,3.7,2900,3.37478473585972,3.4116676291478,3.3655640125377,3.4116676291478,3145.08948888442,0.0,1.0
2003-04-16,3.68,3.7,3.68,3.7,3100,3.39322618250376,3.4116676291478,3.39322618250376,3.4116676291478,3361.99221225577,0.0,1.0
2003-04-17,3.6,3.69,3.48,3.69,13100,3.31946039592759,3.40244690582578,3.20881171606334,3.40244690582578,14207.1283808228,0.0,1.0
2003-04-21,3.25,3.53,3.25,3.53,27100,2.99673507965686,3.25491533267345,2.99673507965686,3.25491533267345,29390.3190168165,0.0,1.0
2003-04-22,3.6,3.6,3.25,3.25,19100,3.31946039592759,3.31946039592759,2.99673507965686,2.99673507965686,20714.2100819629,0.0,1.0
2003-04-23,3.6,3.7,3.59,3.7,5100,3.31946039592759,3.4116676291478,3.31023967260557,3.4116676291478,5531.01944596916,0.0,1.0
2003-04-24,3.45,3.65,3.45,3.59,7700,3.18114954609728,3.3655640125377,3.18114954609728,3.31023967260557,8350.75484979656,0.0,1.0
2003-04-25,3.4,3.45,3.3,3.45,10000,3.13504592948717,3.18114954609728,3.04283869626696,3.18114954609728,10845.136168567,0.0,1.0
2003-04-28,3.7,3.7,3.4,3.4,14300,3.4116676291478,3.4116676291478,3.13504592948717,3.13504592948717,15508.5447210508,0.0,1.0
2003-04-29,3.65,3.75,3.6,3.7,19800,3.3655640125377,3.45777124575791,3.31946039592759,3.4116676291478,21473.3696137626,0.0,1.0
2003-04-30,3.86,3.86,3.65,3.65,19500,3.55919920230014,3.55919920230014,3.3655640125377,3.3655640125377,21148.0155287056,0.0,1.0
2003-05-01,3.75,3.87,3.75,3.85,9300,3.45777124575791,3.56841992562216,3.45777124575791,3.54997847897812,10085.9766367673,0.0,1.0
2003-05-02,3.8,3.89,3.75,3.75,18400,3.50387486236801,3.5868613722662,3.45777124575791,3.45777124575791,19955.0505501633,0.0,1.0
2003-05-05,3.72,3.89,3.65,3.8,44400,3.43010907579185,3.5868613722662,3.3655640125377,3.50387486236801,48152.4045884373,0.0,1.0
2003-05-06,3.64,3.74,3.64,3.72,20600,3.35634328921568,3.44855052243589,3.35634328921568,3.43010907579185,22340.980507248,0.0,1.0
2003-05-07,3.6,3.6,3.58,3.6,54500,3.31946039592759,3.31946039592759,3.30101894928355,3.31946039592759,59105.9921186901,0.0,1.0
2003-05-08,3.55,3.6,3.55,3.57,9000,3.27335677931749,3.31946039592759,3.27335677931749,3.29179822596153,9760.62255171027,0.0,1.0
2003-05-09,3.6,3.6,3.56,3.58,44700,3.31946039592759,3.31946039592759,3.28257750263951,3.30101894928355,48477.7586734944,0.0,1.0
2003-05-12,3.6,3.65,3.45,3.65,28900,3.31946039592759,3.3655640125377,3.18114954609728,3.3655640125377,31342.4435271586,0.0,1.0
2003-05-13,3.55,3.6,3.5,3.6,9200,3.27335677931749,3.31946039592759,3.22725316270738,3.31946039592759,9977.52527508161,0.0,1.0
2003-05-14,3.45,3.56,3.45,3.55,23600,3.18114954609728,3.28257750263951,3.18114954609728,3.27335677931749,25594.521357818,0.0,1.0
2003-05-15,3.5,3.55,3.43,3.43,20300,3.22725316270738,3.27335677931749,3.16270809945323,3.16270809945323,22015.626422191,0.0,1.0
2003-05-16,3.05,3.51,3.05,3.45,65900,2.81232061321643,3.2364738860294,2.81232061321643,3.18114954609728,71469.4473508565,0.0,1.0
2003-05-19,3.0,3.06,2.8,3.06,27800,2.76621699660633,2.82154133653845,2.58180253016591,2.82154133653845,30149.4785486162,0.0,1.0
2003-05-20,2.95,3.25,2.9,3.0,53500,2.72011337999622,2.99673507965686,2.67400976338612,2.76621699660633,58021.4785018334,0.0,1.0
2003-05-21,3.14,3.14,2.95,2.95,8700,2.89530712311462,2.89530712311462,2.72011337999622,2.72011337999622,9435.26846665328,0.0,1.0
2003-05-22,3.15,3.15,3.12,3.15,10200,2.90452784643664,2.90452784643664,2.87686567647058,2.90452784643664,11062.0388919383,0.0,1.0
2003-05-23,3.14,3.15,3.08,3.12,25500,2.89530712311462,2.90452784643664,2.8399827831825,2.87686567647058,27655.0972298458,0.0,1.0
2003-05-27,3.15,3.15,3.12,3.14,3800,2.90452784643664,2.90452784643664,2.87686567647058,2.89530712311462,4121.15174405546,0.0,1.0
2003-05-28,3.2,3.2,3.1,3.13,117400,2.95063146304675,2.95063146304675,2.85842422982654,2.8860863997926,127321.898618976,0.0,1.0
2003-05-29,3.26,3.35,3.23,3.3,25800,3.00595580297888,3.08894231287707,2.97829363301281,3.04283869626696,27980.4513149028,0.0,1.0
2003-05-30,3.3,3.4,3.29,3.3,26800,3.04283869626696,3.13504592948717,3.03361797294494,3.04283869626696,29064.9649317595,0.0,1.0
2003-06-02,3.38,3.4,3.0,3.28,12200,3.11660448284313,3.13504592948717,2.76621699660633,3.02439724962292,13231.0661256517,0.0,1.0
2003-06-03,3.4,3.4,3.32,3.37,2700,3.13504592948717,3.13504592948717,3.061280142911,3.10738375952111,2928.18676551308,0.0,1.0
2003-06-04,3.65,3.67,3.42,3.42,31500,3.3655640125377,3.38400545918174,3.15348737613121,3.15348737613121,34162.178930986,0.0,1.0
2003-06-05,3.82,3.89,3.68,3.68,30700,3.52231630901206,3.5868613722662,3.39322618250376,3.39322618250376,33294.5680375006,0.0,1.0
2003-06-06,3.82,3.86,3.8,3.8,35700,3.52231630901206,3.55919920230014,3.50387486236801,3.50387486236801,38717.1361217841,0.0,1.0
2003-06-09,3.93,4.03,3.8,3.8,39400,3.62374426555429,3.7159514987745,3.50387486236801,3.50387486236801,42729.8365041539,0.0,1.0
2003-06-10,4.1,4.1,3.99,4.0,22100,3.78049656202865,3.78049656202865,3.67906860548642,3.68828932880844,23967.750932533,0.0,1.0
2003-06-11,4.22,4.22,4.05,4.11,18100,3.8911452418929,3.8911452418929,3.73439294541854,3.78971728535067,19629.6964651062,0.0,1.0
2003-06-12,4.29,4.3,4.2,4.22,19200,3.95569030514705,3.96491102846907,3.87270379524886,3.8911452418929,20822.6614436486,0.0,1.0
2003-06-13,4.4,4.5,4.3,4.32,31700,4.05711826168928,4.14932549490949,3.96491102846907,3.98335247511311,34379.0816543573,0.0,1.0
2003-06-16,4.34,4.55,4.28,4.37,56700,4.00179392175715,4.1954291115196,3.94646958182503,4.02945609172322,61491.9220757748,0.0,1.0
2003-06-17,4.41,4.5,4.3,4.3,31700,4.0663389850113,4.14932549490949,3.96491102846907,3.96491102846907,34379.0816543573,0.0,1.0
2003-06-18,4.32,4.36,4.32,4.36,15200,3.98335247511311,4.0202353684012,3.98335247511311,4.0202353684012,16484.6069762218,0.0,1.0
2003-06-19,4.1,4.32,4.07,4.32,20900,3.78049656202865,3.98335247511311,3.75283439206258,3.98335247511311,22666.334592305,0.0,1.0
2003-06-20,4.05,4.3,4.05,4.05,16000,3.73439294541854,3.96491102846907,3.73439294541854,3.73439294541854,17352.2178697072,0.0,1.0
2003-06-23,3.81,3.96,3.65,3.95,21300,3.51309558569004,3.65140643552035,3.3655640125377,3.64218571219833,23100.1400390476,0.0,1.0
2003-06-24,3.66,3.82,3.63,3.81,88500,3.37478473585972,3.52231630901206,3.34712256589366,3.51309558569004,95979.4550918178,0.0,1.0
2003-06-25,3.6,3.62,3.6,3.62,20700,3.31946039592759,3.33790184257164,3.31946039592759,3.33790184257164,22449.4318689337,0.0,1.0
2003-06-26,3.96,4.0,3.7,3.7,12000,3.65140643552035,3.68828932880844,3.4116676291478,3.4116676291478,13014.1634022804,0.0,1.0
2003-06-27,3.74,4.05,3.61,3.9,20700,3.44855052243589,3.73439294541854,3.32868111924961,3.59608209558823,22449.4318689336,0.0,1.0
2003-06-30,3.2,3.8,3.15,3.8,134500,2.95063146304675,3.50387486236801,2.90452784643664,3.50387486236801,145867.081467226,0.0,1.0
2003-07-01,3.75,3.75,3.22,3.25,53600,3.45777124575791,3.45777124575791,2.96907290969079,2.99673507965686,58129.929863519,0.0,1.0
2003-07-02,3.96,3.99,3.7,3.8,44300,3.65140643552035,3.67906860548642,3.4116676291478,3.50387486236801,48043.9532267517,0.0,1.0
2003-07-03,3.87,3.92,3.86,3.91,4500,3.56841992562216,3.61452354223227,3.55919920230014,3.60530281891025,4880.31127585514,0.0,1.0
2003-07-07,4.09,4.1,3.82,3.82,35300,3.77127583870663,3.78049656202865,3.52231630901206,3.52231630901206,38283.3306750414,0.0,1.0
2003-07-08,4.2,4.2,4.05,4.12,12100,3.87270379524886,3.87270379524886,3.73439294541854,3.79893800867269,13122.614763966,0.0,1.0
2003-07-09,4.0,4.2,3.94,4.15,52000,3.68828932880844,3.87270379524886,3.63296498887631,3.82660017863875,56394.7080765482,0.0,1.0
2003-07-10,3.9,4.0,3.85,3.95,25600,3.59608209558823,3.68828932880844,3.54997847897812,3.64218571219833,27763.5485915314,0.0,1.0
2003-07-11,4.2,4.25,3.85,3.85,22900,3.87270379524886,3.91880741185896,3.54997847897812,3.54997847897812,24835.3618260184,0.0,1.0
2003-07-14,4.15,4.42,4.07,4.22,16400,3.82660017863875,4.07555970833332,3.75283439206258,3.8911452418929,17786.0233164499,0.0,1.0
2003-07-15,4.11,4.11,4.0,4.1,17700,3.78971728535067,3.78971728535067,3.68828932880844,3.78049656202865,19195.8910183635,0.0,1.0
2003-07-16,4.29,4.3,4.0,4.05,15100,3.95569030514705,3.96491102846907,3.68828932880844,3.73439294541854,16376.1556145361,0.0,1.0
2003-07-17,4.06,4.26,4.02,4.25,47800,3.74361366874056,3.92802813518098,3.70673077545248,3.91880741185896,51839.7508857502,0.0,1.0
2003-07-18,4.04,4.1,3.98,3.98,17400,3.72517222209652,3.78049656202865,3.66984788216439,3.66984788216439,18870.5369333066,0.0,1.0
2003-07-21,4.01,4.055,4.0,4.0,101700,3.69751005213046,3.73900330707955,3.68828932880844,3.68828932880844,110295.034834326,0.0,1.0
2003-07-22,4.35,4.35,4.05,4.05,12100,4.01101464507917,4.01101464507917,3.73439294541854,3.73439294541854,13122.6147639661,0.0,1.0
2003-07-23,4.24,4.3,3.95,4.3,12500,3.90958668853694,3.96491102846907,3.64218571219833,3.96491102846907,13556.4202107087,0.0,1.0
2003-07-24,4.12,4.35,3.9,4.28,16100,3.79893800867269,4.01101464507917,3.59608209558823,3.94646958182503,17460.6692313928,0.0,1.0
2003-07-25,4.33,4.33,4.12,4.14,16200,3.99257319843513,3.99257319843513,3.79893800867269,3.81737945531673,17569.1205930785,0.0,1.0
2003-07-28,4.38,4.66,4.3,4.33,57000,4.03867681504524,4.29685706806183,3.96491102846907,3.99257319843513,61817.2761608317,0.0,1.0
2003-07-29,4.37,4.37,4.3,4.33,11200,4.02945609172322,4.02945609172322,3.96491102846907,3.99257319843513,12146.552508795,0.0,1.0
2003-07-30,4.55,4.63,4.4,4.4,10800,4.1954291115196,4.26919489809577,4.05711826168928,4.05711826168928,11712.7470620523,0.0,1.0
2003-07-31,4.81,4.95,4.6,4.6,17300,4.43516791789215,4.56425804440044,4.2415327281297,4.2415327281297,18762.0855716209,0.0,1.0
2003-08-01,4.41,4.76,4.39,4.76,17200,4.0663389850113,4.38906430128204,4.04789753836726,4.38906430128204,18653.6342099352,0.0,1.0
2003-08-04,4.3,4.5,4.2,4.5,25300,3.96491102846907,4.14932549490949,3.87270379524886,4.14932549490949,27438.1945064744,0.0,1.0
2003-08-05,4.29,4.41,4.28,4.29,17400,3.95569030514705,4.0663389850113,3.94646958182503,3.95569030514705,18870.5369333065,0.0,1.0
2003-08-06,4.25,4.37,4.1,4.29,19000,3.91880741185896,4.02945609172322,3.78049656202865,3.95569030514705,20605.7587202773,0.0,1.0
2003-08-07,4.19,4.27,4.07,4.27,15500,3.86348307192684,3.93724885850301,3.75283439206258,3.93724885850301,16809.9610612788,0.0,1.0
2003-08-08,4.13,4.25,4.13,4.24,11600,3.80815873199471,3.91880741185896,3.80815873199471,3.90958668853694,12580.3579555377,0.0,1.0
2003-08-11,4.45,4.45,4.14,4.14,7700,4.10322187829939,4.10322187829939,3.81737945531673,3.81737945531673,8350.75484979656,0.0,1.0
2003-08-12,4.85,4.9,4.45,4.45,22900,4.47205081118023,4.51815442779034,4.10322187829939,4.10322187829939,24835.3618260184,0.0,1.0
2003-08-13,4.97,5.25,4.88,4.88,89700,4.58269949104448,4.84087974406107,4.49971298114629,4.49971298114629,97280.8714320459,0.0,1.0
2003-08-14,5.25,5.25,4.92,5.0,17100,4.84087974406107,4.84087974406107,4.53659587443438,4.61036166101055,18545.1828482495,0.0,1.0
2003-08-15,5.45,5.45,5.2,5.2,13600,5.0252942105015,5.0252942105015,4.79477612745097,4.79477612745097,14749.3851892511,0.0,1.0
2003-08-18,5.68,5.7,5.3,5.4,30000,5.23737084690798,5.25581229355202,4.88698336067118,4.97919059389139,32535.4085057009,0.0,1.0
2003-08-19,6.69,6.8,5.75,5.75,109300,6.16866390243211,6.27009185897434,5.30191591016213,5.30191591016213,118537.338322437,0.0,1.0
2003-08-20,6.33,6.75,6.33,6.75,60400,5.83671786283935,6.22398824236424,5.83671786283935,6.22398824236424,65504.6224581446,0.0,1.0
2003-08-21,6.38,6.55,6.15,6.33,51300,5.88282147944946,6.03957377592381,5.67074484304297,5.83671786283935,55635.5485447486,0.0,1.0
2003-08-22,5.92,6.42,5.65,6.25,35700,5.45866820663649,5.91970437273754,5.20970867694192,5.76295207626318,38717.1361217841,0.0,1.0
2003-08-25,5.58,5.87,5.35,5.87,40500,5.14516361368777,5.41256459002638,4.93308697728128,5.41256459002638,43922.8014826963,0.0,1.0
2003-08-26,5.35,5.53,5.14,5.53,46800,4.93308697728128,5.09905999707766,4.73945178751884,5.09905999707766,50755.2372688935,0.0,1.0
2003-08-27,5.48,5.54,5.29,5.4,12400,5.05295638046756,5.10828072039968,4.87776263734916,4.97919059389139,13447.968849023,0.0,1.0
2003-08-28,5.5,5.53,5.3,5.49,11400,5.0713978271116,5.09905999707766,4.88698336067118,5.06217710378958,12363.4552321664,0.0,1.0
2003-08-29,5.53,5.64,5.4,5.45,22700,5.09905999707766,5.2004879536199,4.97919059389139,5.0252942105015,24618.4591026471,0.0,1.0
2003-09-02,5.85,5.85,5.4,5.5,23800,5.39412314338234,5.39412314338234,4.97919059389139,5.0713978271116,25811.4240811894,0.0,1.0
2003-09-03,5.7,5.9,5.6,5.9,16000,5.25581229355202,5.44022675999244,5.16360506033181,5.44022675999244,17352.2178697072,0.0,1.0
2003-09-04,5.5,5.74,5.4,5.74,19500,5.0713978271116,5.29269518684011,4.97919059389139,5.29269518684011,21148.0155287056,0.0,1.0
2003-09-05,5.51,5.7,5.28,5.45,60500,5.08061855043362,5.25581229355202,4.86854191402714,5.0252942105015,65613.0738198302,0.0,1.0
2003-09-08,5.58,5.65,5.48,5.5,14800,5.14516361368777,5.20970867694192,5.05295638046756,5.0713978271116,16050.8015294791,0.0,1.0
2003-09-09,5.5,5.7,5.5,5.6,25900,5.0713978271116,5.25581229355202,5.0713978271116,5.16360506033181,28088.9026765885,0.0,1.0
2003-09-10,5.1,5.42,5.05,5.42,39500,4.70256889423076,4.99763204053543,4.65646527762065,4.99763204053543,42838.2878658395,0.0,1.0
2003-09-11,5.09,5.1,4.9,5.05,32100,4.69334817090874,4.70256889423076,4.51815442779034,4.65646527762065,34812.8871011,0.0,1.0
2003-09-12,5.5,5.5,5.12,5.15,32100,5.0713978271116,5.0713978271116,4.7210103408748,4.74867251084086,34812.8871011,0.0,1.0
2003-09-15,6.08,6.2,5.6,5.6,131900,5.60619977978882,5.71684845965308,5.16360506033181,5.16360506033181,143047.346063399,0.0,1.0
2003-09-16,6.17,6.19,5.82,6.04,77600,5.68918628968701,5.70762773633106,5.36646097341628,5.56931688650074,84158.2566680798,0.0,1.0
2003-09-17,6.3,6.35,6.06,6.07,65000,5.80905569287329,5.85515930948339,5.58775833314478,5.5969790564668,70493.3850956853,0.0,1.0
2003-09-18,6.45,6.49,6.2,6.25,56200,5.9473665427036,5.98424943599169,5.71684845965308,5.76295207626318,60949.6652673465,0.0,1.0
2003-09-19,6.45,6.81,6.38,6.4,107100,5.9473665427036,6.27931258229636,5.88282147944946,5.9012629260935,116151.408365352,0.0,1.0
2003-09-22,6.54,6.75,6.38,6.4,61100,6.03035305260179,6.22398824236424,5.88282147944946,5.9012629260935,66263.7819899443,0.0,1.0
2003-09-23,6.71,6.8,6.45,6.48,77600,6.18710534907615,6.27009185897434,5.9473665427036,5.97502871266967,84158.2566680798,0.0,1.0
2003-09-24,6.45,6.7,6.4,6.65,45000,5.9473665427036,6.17788462575413,5.9012629260935,6.13178100914403,48803.1127585514,0.0,1.0
2003-09-25,6.01,6.5,6.01,6.4,68400,5.54165471653468,5.99347015931371,5.54165471653468,5.9012629260935,74180.7313929981,0.0,1.0
2003-09-26,5.83,6.03,5.65,5.95,39300,5.3756816967383,5.56009616317872,5.20970867694192,5.48633037660255,42621.3851424682,0.0,1.0
2003-09-29,6.1,6.14,5.77,5.8,17200,5.62464122643287,5.66152411972095,5.32035735680617,5.34801952677223,18653.6342099352,0.0,1.0
2003-09-30,5.9,6.06,5.87,6.05,21700,5.44022675999244,5.58775833314478,5.41256459002638,5.57853760982276,23533.9454857904,0.0,1.0
2003-10-01,6.0,6.07,5.9,5.9,16200,5.53243399321266,5.5969790564668,5.44022675999244,5.44022675999244,17569.1205930785,0.0,1.0
2003-10-02,5.99,6.05,5.95,6.0,38600,5.52321326989063,5.57853760982276,5.48633037660255,5.53243399321266,41862.2256106686,0.0,1.0
2003-10-03,6.3,6.3,5.92,5.92,23600,5.80905569287329,5.80905569287329,5.45866820663649,5.45866820663649,25594.5213578181,0.0,1.0
2003-10-06,6.82,6.82,6.3,6.3,57000,6.28853330561838,6.28853330561838,5.80905569287329,5.80905569287329,61817.2761608318,0.0,1.0
2003-10-07,6.93,6.93,6.55,6.55,26300,6.38996126216062,6.38996126216062,6.03957377592381,6.03957377592381,28522.7081233311,0.0,1.0
2003-10-08,7.4,7.6,6.97,6.97,98100,6.82333525829561,7.00774972473603,6.4268441554487,6.4268441554487,106390.785813642,0.0,1.0
2003-10-09,7.34,7.95,7.1,7.45,66900,6.76801091836348,7.33047504100677,6.54671355863498,6.86943887490571,72553.9609677131,0.0,1.0
2003-10-10,7.1,7.32,6.92,7.3,63400,6.54671355863498,6.74956947171944,6.3807405388386,6.7311280250754,68758.1633087146,0.0,1.0
2003-10-13,6.95,7.15,6.88,7.02,27800,6.40840270880466,6.59281717524508,6.34385764555051,6.47294777205881,30149.4785486162,0.0,1.0
2003-10-14,7.6,7.65,6.9,6.9,70500,7.00774972473603,7.05385334134614,6.36229909219455,6.36229909219455,76458.2099883972,0.0,1.0
2003-10-15,7.0,7.55,6.98,7.55,106900,6.45450632541476,6.96164610812592,6.43606487877072,6.96164610812592,115934.505641981,0.0,1.0
2003-10-16,6.95,6.95,6.7,6.95,143200,6.40840270880466,6.40840270880466,6.17788462575413,6.40840270880466,155302.349933879,0.0,1.0
2003-10-17,7.23,7.55,7.0,7.0,72200,6.66658296182125,6.96164610812592,6.45450632541476,6.45450632541476,78301.8831370536,0.0,1.0
2003-10-20,6.72,7.11,6.72,6.95,39400,6.19632607239817,6.555934281957,6.19632607239817,6.40840270880466,42729.8365041539,0.0,1.0
2003-10-21,6.75,6.9,6.65,6.75,33000,6.22398824236424,6.36229909219455,6.13178100914403,6.22398824236424,35788.949356271,0.0,1.0
2003-10-22,6.4,6.76,6.32,6.75,45500,5.9012629260935,6.23320896568626,5.82749713951733,6.22398824236424,49345.3695669798,0.0,1.0
2003-10-23,6.39,6.44,6.24,6.3,29200,5.89204220277148,5.93814581938158,5.75373135294116,5.80905569287329,31667.7976122156,0.0,1.0
2003-10-24,6.4,6.47,6.3,6.38,27500,5.9012629260935,5.96580798934765,5.80905569287329,5.88282147944946,29824.1244635592,0.0,1.0
2003-10-27,6.51,6.53,6.41,6.45,42200,6.00269088263573,6.02113232927977,5.91048364941552,5.9473665427036,45766.4746313526,0.0,1.0
2003-10-28,6.62,6.7,6.45,6.6,50500,6.10411883917796,6.17788462575413,5.9473665427036,6.08567739253392,54767.9376512633,0.0,1.0
2003-10-29,6.64,6.64,6.56,6.57,42600,6.122560285822,6.122560285822,6.04879449924584,6.05801522256786,46200.2800780954,0.0,1.0
2003-10-30,6.74,6.84,6.65,6.7,65800,6.21476751904222,6.30697475226243,6.13178100914403,6.17788462575413,71360.9959891707,0.0,1.0
2003-10-31,6.81,6.88,6.75,6.75,39500,6.27931258229636,6.34385764555051,6.22398824236424,6.22398824236424,42838.2878658396,0.0,1.0
2003-11-03,6.68,6.99,6.65,6.86,64100,6.15944317911009,6.44528560209274,6.13178100914403,6.32541619890647,69517.3228405143,0.0,1.0
2003-11-04,6.41,6.65,6.25,6.6,68000,5.91048364941552,6.13178100914403,5.76295207626318,6.08567739253392,73746.9259462554,0.0,1.0
2003-11-05,7.0,7.0,6.3,6.4,90400,6.45450632541476,6.45450632541476,5.80905569287329,5.9012629260935,98040.0309638455,0.0,1.0
2003-11-06,7.39,7.55,7.08,7.08,110600,6.81411453497359,6.96164610812592,6.52827211199093,6.52827211199093,119947.206024351,0.0,1.0
2003-11-07,7.36,7.48,7.2,7.4,83500,6.78645236500752,6.89710104487178,6.63892079185519,6.82333525829561,90556.8870075343,0.0,1.0
2003-11-10,6.96,7.35,6.8,7.35,88600,6.41762343212668,6.7772316416855,6.27009185897434,6.7772316416855,96087.9064535034,0.0,1.0
2003-11-11,6.25,6.9,6.25,6.9,89000,5.76295207626318,6.36229909219455,5.76295207626318,6.36229909219455,96521.7119002461,0.0,1.0
2003-11-12,6.15,6.35,6.0,6.3,93600,5.67074484304297,5.85515930948339,5.53243399321266,5.80905569287329,101510.474537787,0.0,1.0
2003-11-13,5.94,6.3,5.85,6.2,79300,5.47710965328053,5.80905569287329,5.39412314338234,5.71684845965308,86001.9298167361,0.0,1.0
2003-11-14,6.0,6.1,5.89,5.9,76600,5.53243399321266,5.62464122643287,5.43100603667042,5.44022675999244,83073.743051223,0.0,1.0
2003-11-17,6.3,6.39,5.96,6.0,99400,5.80905569287329,5.89204220277148,5.49555109992457,5.53243399321266,107800.653515556,0.0,1.0
2003-11-18,6.29,6.6,6.24,6.4,50300,5.79983496955127,6.08567739253392,5.75373135294116,5.9012629260935,54551.0349278919,0.0,1.0
2003-11-19,6.08,6.29,6.07,6.29,39300,5.60619977978882,5.79983496955127,5.5969790564668,5.79983496955127,42621.3851424683,0.0,1.0
2003-11-20,6.1,6.2,5.75,6.0,108500,5.62464122643287,5.71684845965308,5.30191591016213,5.53243399321266,117669.727428952,0.0,1.0
2003-11-21,6.1,6.28,6.09,6.2,74400,5.62464122643287,5.79061424622925,5.61542050311084,5.71684845965308,80687.8130941383,0.0,1.0
2003-11-24,6.4,6.48,6.15,6.15,41700,5.9012629260935,5.97502871266967,5.67074484304297,5.67074484304297,45224.2178229243,0.0,1.0
2003-11-25,6.53,6.58,6.37,6.4,48300,6.02113232927977,6.06723594588988,5.87360075612744,5.9012629260935,52382.0076941785,0.0,1.0
2003-11-26,6.89,6.89,6.53,6.53,63400,6.35307836887253,6.35307836887253,6.02113232927977,6.02113232927977,68758.1633087147,0.0,1.0
2003-11-28,6.94,6.94,6.88,6.88,26000,6.39918198548264,6.39918198548264,6.34385764555051,6.34385764555051,28197.3540382741,0.0,1.0
2003-12-01,6.85,6.95,6.75,6.95,68200,6.31619547558445,6.40840270880466,6.22398824236424,6.40840270880466,73963.8286696268,0.0,1.0
2003-12-02,6.7,6.97,6.7,6.85,61200,6.17788462575413,6.4268441554487,6.17788462575413,6.31619547558445,66372.2333516299,0.0,1.0
2003-12-03,6.7,6.87,6.6,6.7,58200,6.17788462575413,6.33463692222849,6.08567739253392,6.17788462575413,63118.6925010598,0.0,1.0
2003-12-04,6.92,6.92,6.6,6.69,76000,6.3807405388386,6.3807405388386,6.08567739253392,6.16866390243211,82423.034881109,0.0,1.0
2003-12-05,6.89,6.93,6.79,6.89,79700,6.35307836887253,6.38996126216062,6.26087113565232,6.35307836887253,86435.7352634789,0.0,1.0
2003-12-08,7.21,7.21,6.9,6.9,103500,6.64814151517721,6.64814151517721,6.36229909219455,6.36229909219455,112247.159344668,0.0,1.0
2003-12-09,7.3,7.33,7.24,7.25,101800,6.7311280250754,6.75879019504146,6.67580368514327,6.68502440846529,110403.486196012,0.0,1.0
2003-12-10,7.28,7.33,7.24,7.25,55100,6.71268657843135,6.75879019504146,6.67580368514327,6.68502440846529,59756.7002888041,0.0,1.0
2003-12-11,7.45,7.54,7.21,7.25,51900,6.86943887490571,6.9524253848039,6.64814151517721,6.68502440846529,56286.2567148626,0.0,1.0
2003-12-12,7.39,7.55,7.34,7.45,32200,6.81411453497359,6.96164610812592,6.76801091836348,6.86943887490571,34921.3384627857,0.0,1.0
2003-12-15,7.22,7.45,7.19,7.33,22700,6.65736223849923,6.86943887490571,6.62970006853317,6.75879019504146,24618.459102647,0.0,1.0
2003-12-16,7.44,7.44,7.13,7.17,27900,6.86021815158369,6.86021815158369,6.57437572860104,6.61125862188912,30257.9299103019,0.0,1.0
2003-12-17,7.44,7.44,7.28,7.44,27800,6.86021815158369,6.86021815158369,6.71268657843135,6.86021815158369,30149.4785486162,0.0,1.0
2003-12-18,7.23,7.5,7.15,7.49,46900,6.66658296182125,6.91554249151582,6.59281717524508,6.9063217681938,50863.6886305791,0.0,1.0
2003-12-19,7.37,7.4,7.17,7.33,35400,6.79567308832954,6.82333525829561,6.61125862188912,6.75879019504146,38391.7820367271,0.0,1.0
2003-12-22,7.25,7.35,7.0,7.35,39200,6.68502440846529,6.7772316416855,6.45450632541476,6.7772316416855,42512.9337807826,0.0,1.0
2003-12-23,7.38,7.38,7.0,7.2,56900,6.80489381165157,6.80489381165157,6.45450632541476,6.63892079185519,61708.8247991461,0.0,1.0
2003-12-24,7.2,7.42,7.19,7.42,18100,6.63892079185519,6.84177670493965,6.62970006853317,6.84177670493965,19629.6964651062,0.0,1.0
2003-12-26,7.31,7.45,7.12,7.12,21300,6.74034874839742,6.86943887490571,6.56515500527902,6.56515500527902,23100.1400390477,0.0,1.0
2003-12-29,7.54,7.54,7.28,7.28,41300,6.9524253848039,6.9524253848039,6.71268657843135,6.71268657843135,44790.4123761816,0.0,1.0
2003-12-30,7.45,7.54,7.4,7.54,26200,6.86943887490571,6.9524253848039,6.82333525829561,6.9524253848039,28414.2567616455,0.0,1.0
2003-12-31,7.41,7.53,7.31,7.5,59200,6.83255598161763,6.94320466148188,6.74034874839742,6.91554249151582,64203.2061179165,0.0,1.0
2004-01-02,7.38,7.52,7.3,7.48,91700,6.80489381165157,6.93398393815986,6.7311280250754,6.89710104487178,99449.8986657591,0.0,1.0
2004-01-05,7.38,7.38,7.25,7.38,62200,6.80489381165157,6.80489381165157,6.68502440846529,6.80489381165157,67456.7469684866,0.0,1.0
2004-01-06,7.38,7.4,7.33,7.34,77500,6.80489381165157,6.82333525829561,6.75879019504146,6.76801091836348,84049.805306394,0.0,1.0
2004-01-07,7.37,7.38,7.31,7.37,23000,6.79567308832954,6.80489381165157,6.74034874839742,6.79567308832954,24943.8131877041,0.0,1.0
2004-01-08,7.34,7.37,7.25,7.37,58200,6.76801091836348,6.79567308832954,6.68502440846529,6.79567308832954,63118.6925010598,0.0,1.0
2004-01-09,7.25,7.37,7.21,7.3,137200,6.68502440846529,6.79567308832954,6.64814151517721,6.7311280250754,148795.268232739,0.0,1.0
2004-01-12,7.4,7.49,7.2,7.25,425100,6.82333525829561,6.9063217681938,6.63892079185519,6.68502440846529,461026.738525782,0.0,1.0
2004-01-13,8.33,8.33,7.4,7.4,275200,7.68086252724357,7.68086252724357,6.82333525829561,6.82333525829561,298458.147358963,0.0,1.0
2004-01-14,8.25,8.34,8.06,8.28,103100,7.6070967406674,7.69008325056559,7.431902997549,7.63475891063346,111813.353897926,0.0,1.0
2004-01-15,8.2,8.26,8.05,8.25,72300,7.56099312405729,7.61631746398942,7.42268227422698,7.6070967406674,78410.3344987393,0.0,1.0
2004-01-16,8.17,8.2,8.13,8.2,163000,7.53333095409123,7.56099312405729,7.49644806080315,7.56099312405729,176775.719547642,0.0,1.0
2004-01-20,8.17,8.25,8.12,8.2,73700,7.53333095409123,7.6070967406674,7.48722733748113,7.56099312405729,79928.6535623386,0.0,1.0
2004-01-21,8.17,8.2,8.13,8.17,120800,7.53333095409123,7.56099312405729,7.49644806080315,7.53333095409123,131009.244916289,0.0,1.0
2004-01-22,8.0,8.17,7.83,8.12,301800,7.37657865761687,7.53333095409123,7.21982636114252,7.48722733748113,327306.209567352,0.0,1.0
2004-01-23,8.03,8.03,7.9,8.0,117100,7.40424082758294,7.40424082758294,7.28437142439666,7.37657865761687,126996.544533919,0.0,1.0
2004-01-26,8.68,8.7,7.9,8.0,99000,8.00358784351431,8.02202929015835,7.28437142439666,7.37657865761687,107366.848068813,0.0,1.0
2004-01-27,8.14,8.58,7.75,8.58,199000,7.50566878412517,7.9113806102941,7.14606057456635,7.9113806102941,215818.209754483,0.0,1.0
2004-01-28,7.81,8.14,7.78,8.14,78200,7.20138491449847,7.50566878412517,7.17372274453241,7.50566878412517,84808.9648381938,0.0,1.0
2004-01-29,7.86,7.87,7.75,7.8,92400,7.24748853110858,7.2567092544306,7.14606057456635,7.19216419117645,100209.058197559,0.0,1.0
2004-01-30,7.6,7.85,7.6,7.8,74600,7.00774972473603,7.23826780778656,7.00774972473603,7.19216419117645,80904.7158175097,0.0,1.0
2004-02-02,7.9,8.14,7.5,7.61,62500,7.28437142439666,7.50566878412517,6.91554249151582,7.01697044805805,67782.1010535436,0.0,1.0
2004-02-03,7.91,7.93,7.65,7.91,57000,7.29359214771868,7.31203359436273,7.05385334134614,7.29359214771868,61817.2761608318,0.0,1.0
2004-02-04,7.4,7.91,7.25,7.91,93300,6.82333525829561,7.29359214771868,6.68502440846529,7.29359214771868,101185.12045273,0.0,1.0
2004-02-05,7.35,7.47,7.32,7.4,56400,6.7772316416855,6.88788032154976,6.74956947171944,6.82333525829561,61166.5679907178,0.0,1.0
2004-02-06,7.48,7.62,7.41,7.42,71900,6.89710104487178,7.02619117138007,6.83255598161763,6.84177670493965,77976.5290519965,0.0,1.0
2004-02-09,7.49,7.6,7.48,7.55,160400,6.9063217681938,7.00774972473603,6.89710104487178,6.96164610812592,173955.984143814,0.0,1.0
2004-02-10,7.6,7.7,7.52,7.52,42800,7.00774972473603,7.09995695795624,6.93398393815986,6.93398393815986,46417.1828014667,0.0,1.0
2004-02-11,7.57,7.7,7.49,7.65,20400,6.98008755476997,7.09995695795624,6.9063217681938,7.05385334134614,22124.0777838766,0.0,1.0
2004-02-12,7.59,7.65,7.58,7.62,34200,6.99852900141401,7.05385334134614,6.98930827809199,7.02619117138007,37090.3656964991,0.0,1.0
2004-02-13,7.47,7.65,7.43,7.63,15900,6.88788032154976,7.05385334134614,6.85099742826167,7.03541189470209,17243.7665080215,0.0,1.0
2004-02-17,7.27,7.46,7.25,7.37,27700,6.70346585510933,6.87865959822773,6.68502440846529,6.79567308832954,30041.0271869305,0.0,1.0
2004-02-18,7.8,7.84,7.34,7.35,58800,7.19216419117645,7.22904708446454,6.76801091836348,6.7772316416855,63769.4006711738,0.0,1.0
2004-02-19,7.55,7.89,7.55,7.8,19700,6.96164610812592,7.27515070107464,6.96164610812592,7.19216419117645,21364.918252077,0.0,1.0
2004-02-20,7.44,7.6,7.4,7.6,41200,6.86021815158369,7.00774972473603,6.82333525829561,7.00774972473603,44681.961014496,0.0,1.0
2004-02-23,7.24,7.49,7.23,7.39,44600,6.67580368514327,6.9063217681938,6.66658296182125,6.81411453497359,48369.3073118087,0.0,1.0
2004-02-24,7.27,7.35,7.16,7.2,33200,6.70346585510933,6.7772316416855,6.6020378985671,6.63892079185519,36005.8520796424,0.0,1.0
2004-02-25,7.3,7.39,7.2,7.27,77600,6.7311280250754,6.81411453497359,6.63892079185519,6.70346585510933,84158.2566680797,0.0,1.0
2004-02-26,7.2,7.28,7.18,7.22,17000,6.63892079185519,6.71268657843135,6.62047934521114,6.65736223849923,18436.7314865639,0.0,1.0
2004-02-27,7.55,7.55,7.16,7.17,23300,6.96164610812592,6.96164610812592,6.6020378985671,6.61125862188912,25269.1672727611,0.0,1.0
2004-03-01,7.37,7.5,7.35,7.5,17300,6.79567308832954,6.91554249151582,6.7772316416855,6.91554249151582,18762.0855716209,0.0,1.0
2004-03-02,7.37,7.45,7.37,7.38,49000,6.79567308832954,6.86943887490571,6.79567308832954,6.80489381165157,53141.1672259782,0.0,1.0
2004-03-03,7.39,7.45,7.3,7.33,17100,6.81411453497359,6.86943887490571,6.7311280250754,6.75879019504146,18545.1828482495,0.0,1.0
2004-03-04,7.61,7.61,7.28,7.34,18600,7.01697044805805,7.01697044805805,6.71268657843135,6.76801091836348,20171.9532735346,0.0,1.0
2004-03-05,7.73,7.9,7.61,7.61,94300,7.1276191279223,7.28437142439666,7.01697044805805,7.01697044805805,102269.634069587,0.0,1.0
2004-03-08,7.6,7.83,7.55,7.74,21600,7.00774972473603,7.21982636114252,6.96164610812592,7.13683985124432,23425.4941241047,0.0,1.0
2004-03-09,7.52,7.62,7.5,7.6,53700,6.93398393815986,7.02619117138007,6.91554249151582,7.00774972473603,58238.3812252047,0.0,1.0
2004-03-10,7.5,7.65,7.46,7.48,21000,6.91554249151582,7.05385334134614,6.87865959822773,6.89710104487178,22774.7859539906,0.0,1.0
2004-03-11,7.42,7.77,7.42,7.45,53100,6.84177670493965,7.16450202121039,6.84177670493965,6.86943887490571,57587.6730550907,0.0,1.0
2004-03-12,7.71,7.72,7.43,7.43,30200,7.10917768127826,7.11839840460028,6.85099742826167,6.85099742826167,32752.3112290723,0.0,1.0
2004-03-15,7.37,7.8,7.37,7.72,24000,6.79567308832954,7.19216419117645,6.79567308832954,7.11839840460028,26028.3268045608,0.0,1.0
2004-03-16,7.3,7.38,7.15,7.37,31500,6.7311280250754,6.80489381165157,6.59281717524508,6.79567308832954,34162.178930986,0.0,1.0
2004-03-17,7.69,7.74,7.35,7.35,23500,7.09073623463422,7.13683985124432,6.7772316416855,6.7772316416855,25486.0699961324,0.0,1.0
2004-03-18,7.57,7.69,7.4,7.64,12800,6.98008755476997,7.09073623463422,6.82333525829561,7.04463261802411,13881.7742957657,0.0,1.0
2004-03-19,7.31,7.68,7.3,7.67,21500,6.74034874839742,7.0815155113122,6.7311280250754,7.07229478799018,23317.042762419,0.0,1.0
2004-03-22,7.08,7.31,7.05,7.31,57400,6.52827211199093,6.74034874839742,6.50060994202487,6.74034874839742,62251.0816075745,0.0,1.0
2004-03-23,7.2,7.2,7.09,7.12,16300,6.63892079185519,6.63892079185519,6.53749283531295,6.56515500527902,17677.5719547642,0.0,1.0
2004-03-24,7.13,7.21,7.05,7.21,9800,6.57437572860104,6.64814151517721,6.50060994202487,6.64814151517721,10628.2334451956,0.0,1.0
2004-03-25,7.23,7.24,7.13,7.14,14600,6.66658296182125,6.67580368514327,6.57437572860104,6.58359645192306,15833.8988061078,0.0,1.0
2004-03-26,7.15,7.3,6.92,7.24,80400,6.59281717524508,6.7311280250754,6.3807405388386,6.67580368514327,87194.8947952785,0.0,1.0
2004-03-29,7.4,7.52,7.25,7.25,60900,6.82333525829561,6.93398393815986,6.68502440846529,6.68502440846529,66046.8792665729,0.0,1.0
2004-03-30,7.4,7.48,7.38,7.39,30700,6.82333525829561,6.89710104487178,6.80489381165157,6.81411453497359,33294.5680375006,0.0,1.0
2004-03-31,7.28,7.39,7.25,7.38,34700,6.71268657843135,6.81411453497359,6.68502440846529,6.80489381165157,37632.6225049274,0.0,1.0
2004-04-01,7.35,7.48,7.32,7.33,23700,6.7772316416855,6.89710104487178,6.74956947171944,6.75879019504146,25702.9727195037,0.0,1.0
2004-04-02,7.45,7.5,7.4,7.45,91000,6.86943887490571,6.91554249151582,6.82333525829561,6.86943887490571,98690.7391339595,0.0,1.0
2004-04-05,7.51,7.74,7.4,7.55,54400,6.92476321483784,7.13683985124432,6.82333525829561,6.96164610812592,58997.5407570044,0.0,1.0
2004-04-06,7.48,7.6,7.46,7.58,39500,6.89710104487178,7.00774972473603,6.87865959822773,6.98930827809199,42838.2878658395,0.0,1.0
2004-04-07,7.2,7.43,7.1,7.43,44400,6.63892079185519,6.85099742826167,6.54671355863498,6.85099742826167,48152.4045884374,0.0,1.0
2004-04-08,7.0,7.24,7.0,7.21,220000,6.45450632541476,6.67580368514327,6.45450632541476,6.64814151517721,238592.995708474,0.0,1.0
2004-04-12,6.97,7.13,6.9,7.08,58400,6.4268441554487,6.57437572860104,6.36229909219455,6.52827211199093,63335.5952244312,0.0,1.0
2004-04-13,6.81,7.06,6.72,7.05,71300,6.27931258229636,6.50983066534689,6.19632607239817,6.50060994202487,77325.8208818826,0.0,1.0
2004-04-14,6.94,7.05,6.8,6.81,104400,6.39918198548264,6.50060994202487,6.27009185897434,6.27931258229636,113223.221599839,0.0,1.0
2004-04-15,7.01,7.1,6.85,7.0,18100,6.46372704873678,6.54671355863498,6.31619547558445,6.45450632541476,19629.6964651062,0.0,1.0
2004-04-16,7.1,7.13,6.9,7.03,19900,6.54671355863498,6.57437572860104,6.36229909219455,6.48216849538083,21581.8209754483,0.0,1.0
2004-04-19,7.36,7.37,7.04,7.15,35800,6.78645236500752,6.79567308832954,6.49138921870285,6.59281717524508,38825.5874834698,0.0,1.0
2004-04-20,7.12,7.7,7.12,7.4,30200,6.56515500527902,7.09995695795624,6.56515500527902,6.82333525829561,32752.3112290723,0.0,1.0
2004-04-21,7.14,7.2,7.0,7.02,35200,6.58359645192306,6.63892079185519,6.45450632541476,6.47294777205881,38174.8793133558,0.0,1.0
2004-04-22,8.09,8.59,7.55,7.55,266800,7.45956516751506,7.92060133361612,6.96164610812592,6.96164610812592,289348.232977367,0.0,1.0
2004-04-23,8.5,8.65,8.1,8.45,78200,7.83761482371793,7.97592567354824,7.46878589083708,7.79151120710782,84808.9648381937,0.0,1.0
2004-04-26,8.4,8.7,8.4,8.5,63800,7.74540759049772,8.02202929015835,7.74540759049772,7.83761482371793,69191.9687554573,0.0,1.0
2004-04-27,8.48,8.6,8.25,8.4,70500,7.81917337707389,7.92982205693814,7.6070967406674,7.74540759049772,76458.2099883972,0.0,1.0
2004-04-28,8.51,8.55,8.4,8.46,87800,7.84683554703995,7.88371844032803,7.74540759049772,7.80073193042984,95220.2955600181,0.0,1.0
2004-04-29,8.5,8.8,8.25,8.45,98500,7.83761482371793,8.11423652337856,7.6070967406674,7.79151120710782,106824.591260385,0.0,1.0
2004-04-30,8.4,8.72,8.4,8.6,90800,7.74540759049772,8.04047073680239,7.74540759049772,7.92982205693814,98473.8364105881,0.0,1.0
2004-05-03,8.53,8.65,8.4,8.4,45500,7.86527699368399,7.97592567354824,7.74540759049772,7.74540759049772,49345.3695669798,0.0,1.0
2004-05-04,8.72,8.72,8.38,8.5,92400,8.04047073680239,8.04047073680239,7.72696614385368,7.83761482371793,100209.058197559,0.0,1.0
2004-05-05,8.81,8.94,8.77,8.78,37600,8.12345724670058,8.24332664988686,8.0865743534125,8.09579507673452,40777.7119938118,0.0,1.0
2004-05-06,8.66,8.8,8.66,8.76,160300,7.98514639687027,8.11423652337856,7.98514639687027,8.07735363009048,173847.532782129,0.0,1.0
2004-05-07,8.51,8.75,8.5,8.68,64700,7.84683554703995,8.06813290676846,7.83761482371793,8.00358784351431,70168.0310106283,0.0,1.0
2004-05-10,8.32,8.69,8.31,8.57,67200,7.67164180392155,8.01280856683633,7.66242108059953,7.90215988697208,72879.3150527701,0.0,1.0
2004-05-11,8.47,8.55,8.27,8.28,36900,7.80995265375187,7.88371844032803,7.62553818731144,7.63475891063346,40018.5524620121,0.0,1.0
2004-05-12,8.5,8.5,8.22,8.42,64800,7.83761482371793,7.83761482371793,7.57943457070134,7.76384903714176,70276.482372314,0.0,1.0
2004-05-13,8.67,8.8,8.53,8.58,61200,7.99436712019229,8.11423652337856,7.86527699368399,7.9113806102941,66372.2333516299,0.0,1.0
2004-05-14,8.9,8.9,8.55,8.62,28800,8.20644375659877,8.20644375659877,7.88371844032803,7.94826350358218,31233.9921654729,0.0,1.0
2004-05-17,8.27,8.9,8.0,8.9,114900,7.62553818731144,8.20644375659877,7.37657865761687,8.20644375659877,124610.614576835,0.0,1.0
2004-05-18,8.21,8.4,8.2,8.32,30600,7.57021384737932,7.74540759049772,7.56099312405729,7.67164180392155,33186.1166758149,0.0,1.0
2004-05-19,8.01,8.58,8.0,8.21,69300,7.38579938093889,7.9113806102941,7.37657865761687,7.57021384737932,75156.7936481692,0.0,1.0
2004-05-20,7.95,8.0,7.7,7.75,90000,7.33047504100677,7.37657865761687,7.09995695795624,7.14606057456635,97606.2255171028,0.0,1.0
2004-05-21,8.0,8.23,7.86,7.91,44700,7.37657865761687,7.58865529402336,7.24748853110858,7.29359214771868,48477.7586734944,0.0,1.0
2004-05-24,8.47,8.47,7.99,7.99,55700,7.80995265375187,7.80995265375187,7.36735793429485,7.36735793429485,60407.408458918,0.0,1.0
2004-05-25,8.7,8.85,8.45,8.45,137200,8.02202929015835,8.16034013998867,7.79151120710782,7.79151120710782,148795.268232739,0.0,1.0
2004-05-26,8.73,8.85,8.6,8.6,80300,8.04969146012441,8.16034013998867,7.92982205693814,7.92982205693814,87086.4434335929,0.0,1.0
2004-05-27,8.6,8.7,8.49,8.7,125800,7.92982205693814,8.02202929015835,7.82839410039591,8.02202929015835,136431.813000573,0.0,1.0
2004-05-28,8.5,8.63,8.35,8.55,63100,7.83761482371793,7.9574842269042,7.69930397388761,7.88371844032803,68432.8092236576,0.0,1.0
2004-06-01,8.52,8.52,8.35,8.41,51200,7.85605627036197,7.85605627036197,7.69930397388761,7.75462831381974,55527.0971830629,0.0,1.0
2004-06-02,8.75,8.76,8.44,8.45,83400,8.06813290676846,8.07735363009048,7.7822904837858,7.79151120710782,90448.4356458485,0.0,1.0
2004-06-03,8.45,8.77,8.4,8.77,40200,7.79151120710782,8.0865743534125,7.74540759049772,8.0865743534125,43597.4473976393,0.0,1.0
2004-06-04,8.58,8.79,8.5,8.5,175300,7.9113806102941,8.10501580005654,7.83761482371793,7.83761482371793,190115.237034979,0.0,1.0
2004-06-07,9.25,9.25,8.57,8.58,94400,8.52916907286951,8.52916907286951,7.90215988697208,7.9113806102941,102378.085431272,0.0,1.0
2004-06-08,10.38,10.38,9.3,9.3,191500,9.57111080825789,9.57111080825789,8.57527268947962,8.57527268947962,207684.357628058,0.0,1.0
2004-06-09,10.45,10.5,9.7,10.38,146200,9.63565587151204,9.68175948812215,8.94410162236046,9.57111080825789,158555.890784449,0.0,1.0
2004-06-10,10.3,10.62,10.1,10.49,61900,9.49734502168173,9.7924081679864,9.3129305552413,9.67253876480012,67131.3928834296,0.0,1.0
2004-06-14,10.08,10.16,9.7,10.0,99800,9.29448910859726,9.36825489517343,8.94410162236046,9.22072332202109,108234.458962298,0.0,1.0
2004-06-15,10.1,10.3,9.98,10.02,103100,9.3129305552413,9.49734502168173,9.20228187537705,9.23916476866513,111813.353897926,0.0,1.0
2004-06-16,10.14,10.24,9.96,10.1,27300,9.34981344852939,9.4420206817496,9.18384042873301,9.3129305552413,29607.2217401878,0.0,1.0
2004-06-17,10.2,10.35,10.08,10.14,46500,9.40513778846151,9.54344863829183,9.29448910859726,9.34981344852939,50429.8831838365,0.0,1.0
2004-06-18,10.27,10.48,10.0,10.3,133700,9.46968285171566,9.6633180414781,9.22072332202109,9.49734502168173,144999.47057374,0.0,1.0
2004-06-21,10.17,10.28,10.05,10.2,193000,9.37747561849545,9.47890357503768,9.2668269386312,9.40513778846151,209311.128053343,0.0,1.0
2004-06-22,10.35,10.45,10.05,10.25,121700,9.54344863829183,9.63565587151204,9.2668269386312,9.45124140507162,131985.30717146,0.0,1.0
2004-06-23,10.6,10.7,10.25,10.25,190100,9.77396672134236,9.86617395456257,9.45124140507162,9.45124140507162,206166.038564458,0.0,1.0
2004-06-24,10.8,10.9,10.57,10.65,104600,9.95838118778278,10.050588421003,9.74630455137629,9.82007033795246,113440.124323211,0.0,1.0
2004-06-25,11.77,11.84,10.85,10.85,235700,10.8527913500188,10.917336413273,10.0044848043929,10.0044848043929,255619.859493124,0.0,1.0
2004-06-28,11.89,12.1,11.79,11.87,193000,10.9634400298831,11.1570752196455,10.8712327966629,10.944998583239,209311.128053342,0.0,1.0
2004-06-29,11.58,11.9,11.5,11.79,103600,10.6775976069004,10.9726607532051,10.6038318203243,10.8712327966629,112355.610706354,0.0,1.0
2004-06-30,11.58,11.61,11.42,11.61,122500,10.6775976069004,10.7052597768665,10.5300660337481,10.7052597768665,132852.918064946,0.0,1.0
2004-07-01,11.54,12.09,11.5,11.65,106400,10.6407147136123,11.1478544963235,10.6038318203243,10.7421426701546,115392.248833553,0.0,1.0
2004-07-02,11.51,11.75,11.4,11.63,50100,10.6130525436463,10.8343499033748,10.511624587104,10.7237012235105,54334.1322045205,0.0,1.0
2004-07-06,11.35,11.51,11.28,11.51,79800,10.4655209704939,10.6130525436463,10.4009759072398,10.6130525436463,86544.1866251648,0.0,1.0
2004-07-07,11.27,11.47,11.18,11.25,75700,10.3917551839178,10.5761696503582,10.3087686740196,10.3733137372737,82097.6807960518,0.0,1.0
2004-07-08,11.26,11.45,11.15,11.22,72500,10.3825344605957,10.5577282037141,10.2811065040535,10.3456515673077,78627.237222111,0.0,1.0
2004-07-09,11.2,11.52,11.18,11.21,35100,10.3272101206636,10.6222732669683,10.3087686740196,10.3364308439856,38066.4279516702,0.0,1.0
2004-07-12,11.5,11.59,11.15,11.25,48400,10.6038318203243,10.6868183302224,10.2811065040535,10.3733137372737,52490.4590558639,0.0,1.0
2004-07-13,11.3,11.6,11.28,11.6,75200,10.4194173538838,10.6960390535445,10.4009759072398,10.6960390535445,81555.4239876239,0.0,1.0
2004-07-14,10.92,11.25,10.9,11.25,44900,10.069029867647,10.3733137372737,10.050588421003,10.3733137372737,48694.6613968659,0.0,1.0
2004-07-15,11.05,11.15,10.85,10.85,27200,10.1888992708333,10.2811065040535,10.0044848043929,10.0044848043929,29498.7703785022,0.0,1.0
2004-07-16,10.95,11.2,10.89,11.05,31800,10.0966920376131,10.3272101206636,10.041367697681,10.1888992708333,34487.533016043,0.0,1.0
2004-07-19,10.65,10.95,10.3,10.93,53100,9.82007033795246,10.0966920376131,9.49734502168173,10.0782505909691,57587.6730550907,0.0,1.0
2004-07-20,11.05,11.1,10.58,10.65,39800,10.1888992708333,10.2350028874434,9.75552527469832,9.82007033795246,43163.6419508966,0.0,1.0
2004-07-21,11.0,11.36,10.88,11.1,49200,10.1427956542232,10.474741693816,10.0321469743589,10.2350028874434,53358.0699493495,0.0,1.0
2004-07-22,10.9,11.21,10.9,11.01,273900,10.050588421003,10.3364308439856,10.050588421003,10.1520163775452,297048.279657049,0.0,1.0
2004-07-23,11.35,11.5,10.75,10.88,86100,10.4655209704939,10.6038318203243,9.91227757117267,10.0321469743589,93376.622411362,0.0,1.0
2004-07-26,11.1,11.35,10.93,11.3,45900,10.2350028874434,10.4655209704939,10.0782505909691,10.4194173538838,49779.1750137225,0.0,1.0
2004-07-27,11.25,11.32,10.75,11.05,68500,10.3733137372737,10.4378588005279,9.91227757117267,10.1888992708333,74289.182754684,0.0,1.0
2004-07-28,11.1,11.24,10.75,11.24,36400,10.2350028874434,10.3640930139517,9.91227757117267,10.3640930139517,39476.2956535838,0.0,1.0
2004-07-29,11.25,11.33,11.12,11.15,36500,10.3733137372737,10.4470795238499,10.2534443340875,10.2811065040535,39584.7470152696,0.0,1.0
2004-07-30,11.75,11.86,11.22,11.22,78400,10.8343499033748,10.935777859917,10.3456515673077,10.3456515673077,85025.867561565,0.0,1.0
2004-08-02,11.6,11.9,11.51,11.65,63700,10.6960390535445,10.9726607532051,10.6130525436463,10.7421426701546,69083.5173937714,0.0,1.0
2004-08-03,11.26,11.61,11.2,11.52,52300,10.3825344605957,10.7052597768665,10.3272101206636,10.6222732669683,56720.0621616056,0.0,1.0
2004-08-04,11.39,11.54,10.85,11.2,62800,10.502403863782,10.6407147136123,10.0044848043929,10.3272101206636,68107.4551386008,0.0,1.0
2004-08-05,11.41,11.45,11.18,11.39,102600,10.5208453104261,10.5577282037141,10.3087686740196,10.502403863782,111271.097089497,0.0,1.0
2004-08-06,11.05,11.38,11.05,11.31,43900,10.1888992708333,10.49318314046,10.1888992708333,10.4286380772059,47610.1477800091,0.0,1.0
2004-08-09,11.2,11.25,11.0,11.1,30300,10.3272101206636,10.3733137372737,10.1427956542232,10.2350028874434,32860.762590758,0.0,1.0
2004-08-10,11.2,11.41,11.03,11.03,66500,10.3272101206636,10.5208453104261,10.1704578241893,10.1704578241893,72120.1555209706,0.0,1.0
2004-08-11,11.31,11.35,10.99,11.15,35900,10.4286380772059,10.4655209704939,10.1335749309012,10.2811065040535,38934.0388451553,0.0,1.0
2004-08-12,10.7,11.15,10.68,11.15,50700,9.86617395456257,10.2811065040535,9.84773250791853,10.2811065040535,54984.8403746346,0.0,1.0
2004-08-13,10.6,10.8,10.384,10.75,66900,9.77396672134236,9.95838118778278,9.5747990975867,9.91227757117267,72553.9609677131,0.0,1.0
2004-08-16,11.04,11.1,10.6,10.6,39900,10.1796785475113,10.2350028874434,9.77396672134236,9.77396672134236,43272.0933125822,0.0,1.0
2004-08-17,11.05,11.08,10.9,11.05,34900,10.1888992708333,10.2165614407994,10.050588421003,10.1888992708333,37849.5252282988,0.0,1.0
2004-08-18,11.44,11.5,10.77,11.05,64200,10.5485074803921,10.6038318203243,9.93071901781672,10.1888992708333,69625.7742022002,0.0,1.0
2004-08-19,11.7,11.73,11.3,11.4,77900,10.7882462867647,10.8159084567307,10.4194173538838,10.511624587104,84483.6107531366,0.0,1.0
2004-08-20,12.59,12.7,11.65,11.65,234900,11.6088906624246,11.7103186189668,10.7421426701546,10.7421426701546,254752.248599637,0.0,1.0
2004-08-23,12.9,13.46,12.52,12.75,356100,11.8947330854072,12.4110935914404,11.5443455991704,11.7564222355769,386195.29896267,0.0,1.0
2004-08-24,13.3,13.5,12.7,12.7,228800,12.2635620182881,12.4479764847285,11.7103186189668,11.7103186189668,248136.715536811,0.0,1.0
2004-08-25,13.25,13.44,13.0,13.28,120800,12.2174584016779,12.3926521447963,11.9869403186274,12.245120571644,131009.24491629,0.0,1.0
2004-08-26,13.0,13.5,12.9,13.3,138500,11.9869403186274,12.4479764847285,11.8947330854072,12.2635620182881,150205.135934653,0.0,1.0
2004-08-27,12.98,13.25,12.92,12.95,130400,11.9684988719834,12.2174584016779,11.9131745320513,11.9408367020173,141420.575638113,0.0,1.0
2004-08-30,12.96,13.1,12.9,13.08,84800,11.9500574253393,12.0791475518476,11.8947330854072,12.0607061052036,91966.7547094482,0.0,1.0
2004-08-31,13.14,13.15,12.61,12.96,118500,12.1160304451357,12.1252511684577,11.6273321090686,11.9500574253393,128514.863597519,0.0,1.0
2004-09-01,13.1,13.57,13.0,13.14,145100,12.0791475518476,12.5125215479826,11.9869403186274,12.1160304451357,157362.925805907,0.0,1.0
2004-09-02,13.24,13.29,13.0,13.15,30700,12.2082376783559,12.254341294966,11.9869403186274,12.1252511684577,33294.5680375007,0.0,1.0
2004-09-03,12.99,13.14,12.9,13.14,125100,11.9777195953054,12.1160304451357,11.8947330854072,12.1160304451357,135672.653468773,0.0,1.0
2004-09-07,13.1,13.32,13.01,13.2,100400,12.0791475518476,12.2820034649321,11.9961610419494,12.1713547850678,108885.167132413,0.0,1.0
2004-09-08,13.12,13.12,12.9,13.1,112100,12.0975889984917,12.0975889984917,11.8947330854072,12.0791475518476,121573.976449636,0.0,1.0
2004-09-09,13.55,13.68,13.02,13.07,217600,12.4940801013386,12.6139495045249,12.0053817652715,12.0514853818816,235990.163028017,0.0,1.0
2004-09-10,13.7,14.05,13.3,13.3,220200,12.6323909511689,12.9551162674396,12.2635620182881,12.2635620182881,238809.898431845,0.0,1.0
2004-09-13,13.74,14.1,13.55,13.75,115400,12.669273844457,13.0012198840497,12.4940801013386,12.678494567779,125152.871385263,0.0,1.0
2004-09-14,14.06,14.16,13.7,13.79,135500,12.9643369907617,13.0565442239819,12.6323909511689,12.7153774610671,146951.595084082,0.0,1.0
2004-09-15,13.5,14.03,13.44,14.0,84500,12.4479764847285,12.9366748207956,12.3926521447963,12.9090126508295,91641.4006243908,0.0,1.0
2004-09-16,13.87,14.04,13.45,13.45,91700,12.7891432476433,12.9458955441176,12.4018728681184,12.4018728681184,99449.8986657588,0.0,1.0
2004-09-17,13.52,13.9,13.43,13.9,87100,12.4664179313725,12.8168054176093,12.3834314214743,12.8168054176093,94461.1360282185,0.0,1.0
2004-09-20,13.7,13.75,13.38,13.62,82100,12.6323909511689,12.678494567779,12.3373278048642,12.5586251645927,89038.5679439348,0.0,1.0
2004-09-21,13.65,13.77,13.5,13.5,98800,12.5862873345588,12.696936014423,12.4479764847285,12.4479764847285,107149.945345442,0.0,1.0
2004-09-22,13.55,13.7,13.2,13.45,79700,12.4940801013386,12.6323909511689,12.1713547850678,12.4018728681184,86435.7352634787,0.0,1.0
2004-09-23,13.5,13.65,13.17,13.6,64100,12.4479764847285,12.5862873345588,12.1436926151018,12.5401837179487,69517.3228405142,0.0,1.0
2004-09-24,13.47,13.84,13.35,13.5,62400,12.4203143147624,12.7614810776772,12.3096656348982,12.4479764847285,67673.649691858,0.0,1.0
2004-09-27,13.06,13.37,12.95,13.37,98600,12.0422646585595,12.3281070815422,11.9408367020173,12.3281070815422,106933.042622071,0.0,1.0
2004-09-28,13.59,13.65,12.9,12.96,95500,12.5309629946267,12.5862873345588,11.8947330854072,11.9500574253393,103571.050409814,0.0,1.0
2004-09-29,13.69,13.7,13.48,13.55,63200,12.6231702278469,12.6323909511689,12.4295350380844,12.4940801013386,68541.2605853432,0.0,1.0
2004-09-30,13.82,14.04,13.65,13.65,128300,12.7430396310331,12.9458955441176,12.5862873345588,12.5862873345588,139143.097042715,0.0,1.0
2004-10-01,14.07,14.09,13.9,13.92,82800,12.9735577140837,12.9919991607277,12.8168054176093,12.8352468642534,89797.7274757344,0.0,1.0
2004-10-04,14.18,14.32,13.95,14.12,173100,13.0749856706259,13.2040757971342,12.8629090342194,13.0196613306938,187729.307077895,0.0,1.0
2004-10-05,14.28,14.4,14.08,14.25,110900,13.1671929038461,13.2778415837104,12.9827784374057,13.1395307338801,120272.560109408,0.0,1.0
2004-10-06,14.89,15.0,14.46,14.46,232000,13.7296570264894,13.8310849830316,13.3331659236425,13.3331659236425,251607.159110754,0.0,1.0
2004-10-07,14.66,15.0,14.61,15.0,186500,13.5175803900829,13.8310849830316,13.4714767734728,13.8310849830316,202261.789543774,0.0,1.0
2004-10-08,14.24,14.65,14.09,14.65,134400,13.130310010558,13.5083596667609,12.9919991607277,13.5083596667609,145758.630105541,0.0,1.0
2004-10-11,14.9,14.94,14.23,14.29,245100,13.7388777498114,13.7757606430995,13.121089287236,13.1764136271681,265814.287491577,0.0,1.0
2004-10-12,14.85,14.9,14.45,14.89,132300,13.6927741332013,13.7388777498114,13.3239452003205,13.7296570264894,143481.151510141,0.0,1.0
2004-10-13,14.72,14.92,14.62,14.88,199000,13.572904730015,13.7573191964555,13.4806974967948,13.7204363031674,215818.209754484,0.0,1.0
2004-10-14,14.6,14.74,14.35,14.68,47000,13.4622560501508,13.5913461766591,13.2317379671003,13.536021836727,50972.1399922648,0.0,1.0
2004-10-15,14.6,14.8,14.5,14.6,77800,13.4622560501508,13.6466705165912,13.3700488169306,13.4622560501508,84375.159391451,0.0,1.0
2004-10-18,14.73,14.75,14.45,14.65,62600,13.5821254533371,13.6005668999811,13.3239452003205,13.5083596667609,67890.5524152291,0.0,1.0
2004-10-19,14.81,15.0,14.49,14.75,224800,13.6558912399132,13.8310849830316,13.3608280936086,13.6005668999811,243798.661069386,0.0,1.0
2004-10-20,14.95,15.1,14.738,14.8,230400,13.7849813664215,13.9232922162518,13.5895020319947,13.6466705165912,249871.937323784,0.0,1.0
2004-10-21,15.2,15.25,14.55,15.0,281500,14.0154994494721,14.0616030660822,13.4161524335407,13.8310849830316,305290.58314516,0.0,1.0
2004-10-22,15.5,15.6,15.08,15.23,279400,14.2921211491327,14.3843283823529,13.9048507696078,14.0431616194381,303013.104549761,0.0,1.0
2004-10-25,15.59,15.64,15.31,15.57,147400,14.3751076590309,14.421211275641,14.1169274060143,14.3566662123868,159857.307124677,0.0,1.0
2004-10-26,15.44,15.55,15.0,15.55,115100,14.2367968092006,14.3382247657428,13.8310849830316,14.3382247657428,124827.517300206,0.0,1.0
2004-10-27,15.43,15.68,15.35,15.47,96500,14.2275760858785,14.4580941689291,14.1538102993024,14.2644589791666,104655.564026672,0.0,1.0
2004-10-28,15.33,15.51,15.0,15.33,117800,14.1353688526583,14.3013418724547,13.8310849830316,14.1353688526583,127755.704065719,0.0,1.0
2004-10-29,15.5,15.75,15.28,15.3,264600,14.2921211491327,14.5226392321832,14.0892652360482,14.1077066826923,286962.303020282,0.0,1.0
2004-11-01,15.72,16.0,15.61,15.7,318300,14.4949770622172,14.7531573152337,14.3935491056749,14.4765356155731,345200.684245486,0.0,1.0
2004-11-02,15.73,15.92,15.72,15.77,150100,14.5041977855392,14.6793915286576,14.4949770622172,14.5410806788273,162785.49389019,0.0,1.0
2004-11-03,15.95,16.1,15.77,16.0,319200,14.7070536986236,14.845364548454,14.5410806788273,14.7531573152337,346176.746500659,0.0,1.0
2004-11-04,16.92,17.0,15.96,16.03,511400,15.6014638608597,15.6752296474359,14.7162744219457,14.7808194851998,554620.263660515,0.0,1.0
2004-11-05,17.0,17.1,16.6,17.0,237400,15.6752296474359,15.7674368806561,15.306400714555,15.6752296474359,257463.532641779,0.0,1.0
2004-11-08,17.27,17.57,17.0,17.1,350200,15.9241891771304,16.2008108767911,15.6752296474359,15.7674368806561,379796.668623216,0.0,1.0
2004-11-09,17.3,17.39,17.1,17.25,181500,15.9518513470965,16.0348378569947,15.7674368806561,15.9057477304864,196839.221459491,0.0,1.0
2004-11-10,17.35,17.5,17.25,17.3,261100,15.9979549637066,16.1362658135369,15.9057477304864,15.9518513470965,283166.505361284,0.0,1.0
2004-11-11,17.45,17.65,17.22,17.3,226300,16.0901621969268,16.2745766633672,15.8780855605203,15.9518513470965,245425.431494671,0.0,1.0
2004-11-12,17.75,17.92,17.5,17.5,320900,16.3667838965874,16.5235361930618,16.1362658135369,16.1362658135369,348020.419649315,0.0,1.0
2004-11-15,17.74,17.75,17.64,17.75,167800,16.3575631732654,16.3667838965874,16.2653559400452,16.3667838965874,181981.384908554,0.0,1.0
2004-11-16,17.47,17.75,17.37,17.72,112600,16.1086036435708,16.3667838965874,16.0163964103506,16.3391217266214,122116.233258065,0.0,1.0
2004-11-17,17.21,17.75,16.76,17.45,233700,15.8688648371983,16.3667838965874,15.4539322877074,16.0901621969268,253450.83225941,0.0,1.0
2004-11-18,16.83,17.2,16.75,17.2,163100,15.5184773509615,15.8596441138763,15.4447115643853,15.8596441138763,176884.170909327,0.0,1.0
2004-11-19,16.38,16.85,16.0,16.83,243100,15.1035448014705,15.5369187976055,14.7531573152337,15.5184773509615,263645.260257864,0.0,1.0
2004-11-22,16.6,16.74,16.0,16.28,217700,15.306400714555,15.4354908410633,14.7531573152337,15.0113375682503,236098.614389703,0.0,1.0
2004-11-23,16.61,17.15,16.2,16.5,325200,15.315621437877,15.8135404972662,14.9375717816742,15.2141934813348,352683.828201799,0.0,1.0
2004-11-24,15.28,16.61,14.08,16.61,1523800,14.0892652360482,15.315621437877,12.9827784374057,15.315621437877,1652581.84936624,0.0,1.0
2004-11-26,15.07,15.48,15.0,15.1,248600,13.8956300462858,14.2736797024886,13.8310849830316,13.9232922162518,269610.085150575,0.0,1.0
2004-11-29,14.93,14.991,14.35,14.97,393600,13.7665399197775,13.8227863320418,13.2317379671003,13.8034228130656,426864.559594796,0.0,1.0
2004-11-30,15.25,15.48,14.62,14.7,293700,14.0616030660822,14.2736797024886,13.4806974967948,13.554463283371,318521.649270811,0.0,1.0
2004-12-01,15.7,15.86,15.2,15.2,287600,14.4765356155731,14.6240671887255,14.0154994494721,14.0154994494721,311906.116207987,0.0,1.0
2004-12-02,15.55,16.12,15.33,15.8,280200,14.3382247657428,14.863805995098,14.1353688526583,14.5687428487933,303880.715443247,0.0,1.0
2004-12-03,15.63,15.83,15.1,15.5,173100,14.411990552319,14.5964050187594,13.9232922162518,14.2921211491327,187729.307077894,0.0,1.0
2004-12-06,15.33,15.64,15.2,15.64,122100,14.1353688526583,14.421211275641,14.0154994494721,14.421211275641,132419.112618203,0.0,1.0
2004-12-07,16.01,16.07,15.33,15.33,487600,14.7623780385558,14.8177023784879,14.1353688526583,14.1353688526583,528808.839579325,0.0,1.0
2004-12-08,16.12,16.36,15.98,16.2,135100,14.863805995098,15.0851033548265,14.7347158685897,14.9375717816742,146517.78963734,0.0,1.0
2004-12-09,15.57,16.13,15.54,16.13,296200,14.3566662123868,14.87302671842,14.3290040424208,14.87302671842,321232.933312955,0.0,1.0
2004-12-10,15.27,15.96,14.59,15.51,454400,14.0800445127262,14.7162744219457,13.4530353268288,14.3013418724547,492802.987499684,0.0,1.0
2004-12-13,14.8,15.25,14.75,15.25,802500,13.6466705165912,14.0616030660822,13.6005668999811,14.0616030660822,870322.177527501,0.0,1.0
2004-12-14,14.05,14.8,13.85,14.8,1326100,12.9551162674396,13.6466705165912,12.7707018009992,13.6466705165912,1438173.50731367,0.0,1.0
2004-12-15,14.27,14.53,13.65,13.9,7322600,13.1579721805241,13.3977109868966,12.5862873345588,12.8168054176093,7941459.41079485,0.0,1.0
2004-12-16,14.9,14.9,14.21,14.3,1269500,13.7388777498114,13.7388777498114,13.102647840592,13.1856343504902,1376790.03659958,0.0,1.0
2004-12-17,14.59,14.9,14.4,14.9,597100,13.4530353268288,13.7388777498114,13.2778415837104,13.7388777498114,647563.080625133,0.0,1.0
2004-12-20,14.43,14.85,14.4,14.65,732600,13.3055037536764,13.6927741332013,13.2778415837104,13.5083596667609,794514.675709219,0.0,1.0
2004-12-21,14.5,14.6,14.4,14.45,553800,13.3700488169306,13.4622560501508,13.2778415837104,13.3239452003205,600603.641015238,0.0,1.0
2004-12-22,14.5,14.75,14.437,14.45,534800,13.3700488169306,13.6005668999811,13.3119582600019,13.3239452003205,579997.882294961,0.0,1.0
2004-12-23,14.5,14.71,14.47,14.5,278500,13.3700488169306,13.563684006693,13.3423866469645,13.3700488169306,302037.04229459,0.0,1.0
2004-12-27,14.26,14.8,14.22,14.65,242700,13.1487514572021,13.6466705165912,13.111868563914,13.5083596667609,263211.45481112,0.0,1.0
2004-12-28,14.5,14.55,14.28,14.3,674500,13.3700488169306,13.4161524335407,13.1671929038461,13.1856343504902,731504.434569842,0.0,1.0
2004-12-29,14.4,14.6,14.22,14.4,362500,13.2778415837104,13.4622560501508,13.111868563914,13.2778415837104,393136.186110552,0.0,1.0
2004-12-30,14.48,14.57,14.4,14.4,197300,13.3516073702865,13.4345938801847,13.2778415837104,13.2778415837104,213974.536605827,0.0,1.0
2004-12-31,14.5,14.68,14.31,14.52,446700,13.3700488169306,13.536021836727,13.1948550738122,13.3884902635746,484452.232649886,0.0,1.0
2005-01-03,14.64,14.67,14.37,14.45,552300,13.4991389434389,13.5268011134049,13.2501794137443,13.3239452003205,598976.870589953,0.0,1.0
2005-01-04,14.48,14.75,14.39,14.59,876200,13.3516073702865,13.6005668999811,13.2686208603884,13.4530353268288,950250.831089842,0.0,1.0
2005-01-05,14.21,14.77,14.2,14.45,406700,13.102647840592,13.6190083466252,13.09342711727,13.3239452003205,441071.687975618,0.0,1.0
2005-01-06,14.51,14.6,14.1,14.31,220000,13.3792695402526,13.4622560501508,13.0012198840497,13.1948550738122,238592.995708474,0.0,1.0
2005-01-07,14.43,14.61,14.11,14.61,268400,13.3055037536764,13.4714767734728,13.0104406073718,13.4714767734728,291083.454764338,0.0,1.0
2005-01-10,14.75,14.96,14.35,14.5,297300,13.6005668999811,13.7942020897436,13.2317379671003,13.3700488169306,322425.898291497,0.0,1.0
2005-01-11,15.05,15.07,14.5,14.83,507000,13.8771885996417,13.8956300462858,13.3700488169306,13.6743326865573,549848.403746347,0.0,1.0
2005-01-12,15.07,15.22,14.62,15.09,359100,13.8956300462858,14.0339408961161,13.4806974967948,13.9140714929298,389448.83981324,0.0,1.0
2005-01-13,15.45,15.69,14.88,15.15,422800,14.2460175325226,14.4673148922511,13.7204363031674,13.969395832862,458532.357207011,0.0,1.0
2005-01-14,15.54,15.6,15.25,15.55,347300,14.3290040424208,14.3843283823529,14.0616030660822,14.3382247657428,376651.579134331,0.0,1.0
2005-01-18,15.89,15.98,15.14,15.3,346000,14.6517293586915,14.7347158685897,13.9601751095399,14.1077066826923,375241.711432418,0.0,1.0
2005-01-19,15.2,15.8,15.01,15.8,377000,14.0154994494721,14.5687428487933,13.8403057063537,14.5687428487933,408861.633554974,0.0,1.0
2005-01-20,14.57,15.01,14.5,15.0,354200,13.4345938801847,13.8403057063537,13.3700488169306,13.8310849830316,384134.723090643,0.0,1.0
2005-01-21,14.5,14.67,14.3,14.62,449300,13.3700488169306,13.5268011134049,13.1856343504902,13.4806974967948,487271.968053714,0.0,1.0
2005-01-24,14.25,14.47,14.06,14.4,167100,13.1395307338801,13.3423866469645,12.9643369907617,13.2778415837104,181222.225376754,0.0,1.0
2005-01-25,14.43,14.45,14.0,14.45,278900,13.3055037536764,13.3239452003205,12.9090126508295,13.3239452003205,302470.847741334,0.0,1.0
2005-01-26,14.2,14.64,14.06,14.5,301600,13.09342711727,13.4991389434389,12.9643369907617,13.3700488169306,327089.306843979,0.0,1.0
2005-01-27,14.22,14.28,13.89,14.15,291500,13.111868563914,13.1671929038461,12.8075846942873,13.0473235006598,316135.719313727,0.0,1.0
2005-01-28,14.21,14.42,13.81,14.22,290300,13.102647840592,13.2962830303544,12.7338189077111,13.111868563914,314834.302973499,0.0,1.0
2005-01-31,14.73,14.73,14.32,14.46,357300,13.5821254533371,13.5821254533371,13.2040757971342,13.3331659236425,387496.715302897,0.0,1.0
2005-02-01,14.53,14.8,14.4,14.8,228000,13.3977109868966,13.6466705165912,13.2778415837104,13.6466705165912,247269.104643328,0.0,1.0
2005-02-02,14.73,14.83,14.5,14.5,301100,13.5821254533371,13.6743326865573,13.3700488169306,13.3700488169306,326547.050035551,0.0,1.0
2005-02-03,14.5,14.79,14.47,14.75,199400,13.3700488169306,13.6374497932692,13.3423866469645,13.6005668999811,216252.015201225,0.0,1.0
2005-02-04,14.45,14.5,14.37,14.45,208700,13.3239452003205,13.3700488169306,13.2501794137443,13.3239452003205,226337.991837992,0.0,1.0
2005-02-07,15.04,15.12,14.485,14.49,554900,13.8679678763197,13.9417336628959,13.3562177319476,13.3608280936086,601796.605993783,0.0,1.0
2005-02-08,15.08,15.22,14.84,15.02,318400,13.9048507696078,14.0339408961161,13.6835534098793,13.8495264296757,345309.135607173,0.0,1.0
2005-02-09,14.78,15.16,14.71,15.12,250100,13.6282290699472,13.978616556184,13.563684006693,13.9417336628959,271236.85557586,0.0,1.0
2005-02-10,14.66,14.82,14.5,14.82,178900,13.5175803900829,13.6651119632353,13.3700488169306,13.6651119632353,194019.486055664,0.0,1.0
2005-02-11,15.13,15.13,14.55,14.66,277800,13.9509543862179,13.9509543862179,13.4161524335407,13.5175803900829,301277.882762791,0.0,1.0
2005-02-14,15.21,15.4,14.87,15.11,236400,14.0247201727941,14.1999139159125,13.7112155798454,13.9325129395739,256379.019024923,0.0,1.0
2005-02-15,14.81,15.16,14.71,15.15,311700,13.6558912399132,13.978616556184,13.563684006693,13.969395832862,338042.894374234,0.0,1.0
2005-02-16,15.58,15.82,14.81,14.81,198600,14.3658869357089,14.5871842954374,13.6558912399132,13.6558912399132,215384.40430774,0.0,1.0
2005-02-17,15.67,15.88,15.55,15.6,316900,14.4488734456071,14.6425086353695,14.3382247657428,14.3843283823529,343682.365181886,0.0,1.0
2005-02-18,15.23,15.75,15.23,15.72,227500,14.0431616194381,14.5226392321832,14.0431616194381,14.4949770622172,246726.847834899,0.0,1.0
2005-02-22,14.6,15.08,14.43,15.08,428000,13.4622560501508,13.9048507696078,13.3055037536764,13.9048507696078,464171.828014666,0.0,1.0
2005-02-23,15.29,15.5,14.6,14.6,357400,14.0984859593702,14.2921211491327,13.4622560501508,13.4622560501508,387605.166664585,0.0,1.0
2005-02-24,15.51,15.64,15.04,15.19,245300,14.3013418724547,14.421211275641,13.8679678763197,14.00627872615,266031.190214948,0.0,1.0
2005-02-25,16.56,16.62,15.4,15.56,590400,15.2695178212669,15.3248421611991,14.1999139159125,14.3474454890648,640296.839392196,0.0,1.0
2005-02-28,16.63,16.7,16.15,16.44,366800,15.3340628845211,15.3986079477752,14.8914681650641,15.1588691414027,397799.594663036,0.0,1.0
2005-03-01,16.53,16.7,16.25,16.62,333100,15.2418556513009,15.3986079477752,14.9836753982843,15.3248421611991,361251.485774965,0.0,1.0
2005-03-02,16.61,16.72,16.41,16.55,460600,15.315621437877,15.4170493944193,15.1312069714366,15.2602970979449,499526.971924196,0.0,1.0
2005-03-03,17.0,17.19,16.6,16.6,1082800,15.6752296474359,15.8504233905543,15.306400714555,15.306400714555,1174311.34433243,0.0,1.0
2005-03-04,17.15,17.25,16.87,17.03,509300,15.8135404972662,15.9057477304864,15.5553602442496,15.7028918174019,552342.785065115,0.0,1.0
2005-03-07,17.38,17.43,17.15,17.16,297800,16.0256171336727,16.0717207502828,15.8135404972662,15.8227612205882,322968.155099924,0.0,1.0
2005-03-08,17.59,17.7,17.3,17.36,1239600,16.2192523234351,16.3206802799773,15.9518513470965,16.0071756870286,1344363.07945556,0.0,1.0
2005-03-09,17.46,17.58,17.35,17.58,594700,16.0993829202488,16.2100316001131,15.9979549637066,16.2100316001131,644960.247944679,0.0,1.0
2005-03-10,17.25,17.44,17.18,17.43,346800,15.9057477304864,16.0809414736048,15.8412026672322,16.0717207502828,376109.322325902,0.0,1.0
2005-03-11,17.01,17.49,16.99,17.25,352400,15.6844503707579,16.1270450902149,15.6660089241138,15.9057477304864,382182.5985803,0.0,1.0
2005-03-14,17.0,17.25,16.89,17.01,268500,15.6752296474359,15.9057477304864,15.5738016908936,15.6844503707579,291191.906126023,0.0,1.0
2005-03-15,17.0,17.18,16.95,17.0,254600,15.6752296474359,15.8412026672322,15.6291260308258,15.6752296474359,276117.166851714,0.0,1.0
2005-03-16,17.06,17.12,16.85,17.0,266000,15.730553987368,15.7858783273001,15.5369187976055,15.6752296474359,288480.622083881,0.0,1.0
2005-03-17,16.93,17.13,16.8,17.03,123200,15.6106845841817,15.7950990506221,15.4908151809954,15.7028918174019,133612.077596745,0.0,1.0
2005-03-18,16.8,17.01,16.65,16.96,199600,15.4908151809954,15.6844503707579,15.3525043311651,15.6383467541478,216468.917924597,0.0,1.0
2005-03-21,16.81,17.13,16.5,16.95,164100,15.5000359043175,15.7950990506221,15.2141934813348,15.6291260308258,177968.684526184,0.0,1.0
2005-03-22,16.8,17.24,16.78,16.84,245900,15.4908151809954,15.8965270071644,15.4723737343514,15.5276980742835,266681.898385063,0.0,1.0
2005-03-23,16.2,16.81,16.02,16.81,362200,14.9375717816742,15.5000359043175,14.7715987618778,15.5000359043175,392810.832025495,0.0,1.0
2005-03-24,16.58,16.73,16.11,16.18,210500,15.287959267911,15.4262701177413,14.854585271776,14.9191303350301,228290.116348334,0.0,1.0
2005-03-28,16.05,16.5,15.75,16.5,352900,14.7992609318439,15.2141934813348,14.5226392321832,15.2141934813348,382724.855388727,0.0,1.0
2005-03-29,15.17,16.0,14.9,15.95,526700,13.987837279506,14.7531573152337,13.7388777498114,14.7070536986236,571213.321998423,0.0,1.0
2005-03-30,15.76,15.82,15.01,15.07,429000,14.5318599555052,14.5871842954374,13.8403057063537,13.8956300462858,465256.341631525,0.0,1.0
2005-03-31,15.51,15.9,15.48,15.7,370200,14.3013418724547,14.6609500820135,14.2736797024886,14.4765356155731,401486.94096035,0.0,1.0
2005-04-01,15.35,15.85,15.11,15.51,240600,14.1538102993024,14.6148464654034,13.9325129395739,14.3013418724547,260933.976215721,0.0,1.0
2005-04-04,15.01,15.55,14.77,15.29,448000,13.8403057063537,14.3382247657428,13.6190083466252,14.0984859593702,485862.100351799,0.0,1.0
2005-04-05,14.49,15.07,14.25,15.01,688000,13.3608280936086,13.8956300462858,13.1395307338801,13.8403057063537,746145.368397406,0.0,1.0
2005-04-06,15.03,15.12,14.56,14.56,351600,13.8587471529977,13.9417336628959,13.4253731568627,13.4253731568627,381314.987686815,0.0,1.0
2005-04-07,15.52,15.64,15.03,15.03,372000,14.3105625957767,14.421211275641,13.8587471529977,13.8587471529977,403439.065470693,0.0,1.0
2005-04-08,15.21,15.65,15.21,15.55,269400,14.0247201727941,14.430431998963,14.0247201727941,14.3382247657428,292167.968381194,0.0,1.0
2005-04-11,15.15,15.29,14.93,15.25,554600,13.969395832862,14.0984859593702,13.7665399197775,14.0616030660822,601471.251908723,0.0,1.0
2005-04-12,15.18,15.32,14.81,15.1,453000,13.997058002828,14.1261481293363,13.6558912399132,13.9232922162518,491284.668436085,0.0,1.0
2005-04-13,14.76,15.14,14.76,15.13,283100,13.6097876233031,13.9601751095399,13.6097876233031,13.9509543862179,307025.804932132,0.0,1.0
2005-04-14,14.51,14.8,14.29,14.74,291400,13.3792695402526,13.6466705165912,13.1764136271681,13.5913461766591,316027.267952042,0.0,1.0
2005-04-15,14.55,14.62,14.3,14.51,325600,13.4161524335407,13.4806974967948,13.1856343504902,13.3792695402526,353117.633648541,0.0,1.0
2005-04-18,14.27,14.51,14.2,14.4,339400,13.1579721805241,13.3792695402526,13.09342711727,13.2778415837104,368083.921561163,0.0,1.0
2005-04-19,14.8,14.87,14.25,14.25,299600,13.6466705165912,13.7112155798454,13.1395307338801,13.1395307338801,324920.279610267,0.0,1.0
2005-04-20,15.39,15.67,14.8,14.8,623000,14.1906931925905,14.4488734456071,13.6466705165912,13.6466705165912,675651.983301721,0.0,1.0
2005-04-21,15.73,15.8,15.44,15.46,518400,14.5041977855392,14.5687428487933,14.2367968092006,14.2552382558446,562211.858978511,0.0,1.0
2005-04-22,15.76,15.9,15.5,15.65,346000,14.5318599555052,14.6609500820135,14.2921211491327,14.430431998963,375241.711432418,0.0,1.0
2005-04-25,15.69,15.94,15.56,15.6,303800,14.4673148922511,14.6978329753016,14.3474454890648,14.3843283823529,329475.236801065,0.0,1.0
2005-04-26,16.5,16.58,15.71,15.76,1043800,15.2141934813348,15.287959267911,14.4857563388951,14.5318599555052,1132015.31327502,0.0,1.0
2005-04-27,16.81,17.0,16.4,16.5,797200,15.5000359043175,15.6752296474359,15.1219862481146,15.2141934813348,864574.255358157,0.0,1.0
2005-04-28,16.78,17.05,16.45,16.83,543600,15.4723737343514,15.721333264046,15.1680898647247,15.5184773509615,589541.602123301,0.0,1.0
2005-04-29,16.4,16.82,16.15,16.74,685200,15.1219862481146,15.5092566276395,14.8914681650641,15.4354908410633,743108.730270209,0.0,1.0
2005-05-02,16.6,16.77,16.48,16.51,314600,15.306400714555,15.4631530110294,15.1957520346908,15.2234142046568,341187.983863117,0.0,1.0
2005-05-03,16.55,16.87,16.45,16.6,335100,15.2602970979449,15.5553602442496,15.1680898647247,15.306400714555,363420.51300868,0.0,1.0
2005-05-04,16.67,16.8,16.25,16.5,226700,15.3709457778092,15.4908151809954,14.9836753982843,15.2141934813348,245859.236941413,0.0,1.0
2005-05-05,16.97,17.1,16.5,16.66,287900,15.6475674774698,15.7674368806561,15.2141934813348,15.3617250544871,312231.470293043,0.0,1.0
2005-05-06,17.1,17.11,16.85,17.01,303800,15.7674368806561,15.7766576039781,15.5369187976055,15.6844503707579,329475.236801064,0.0,1.0
2005-05-09,16.95,17.32,16.88,17.0,433700,15.6291260308258,15.9702927937405,15.5645809675716,15.6752296474359,470353.555630748,0.0,1.0
2005-05-10,16.5,16.63,16.35,16.55,360000,15.2141934813348,15.3340628845211,15.0758826315045,15.2602970979449,390424.902068411,0.0,1.0
2005-05-11,16.81,16.9,16.331,16.37,239100,15.5000359043175,15.5830224142156,15.0583632571926,15.0943240781485,259307.205790436,0.0,1.0
2005-05-12,16.61,16.84,16.45,16.76,198500,15.315621437877,15.5276980742835,15.1680898647247,15.4539322877074,215275.952946055,0.0,1.0
2005-05-13,16.55,16.61,16.5,16.55,155100,15.2602970979449,15.315621437877,15.2141934813348,15.2602970979449,168208.061974474,0.0,1.0
2005-05-16,16.6,16.62,16.38,16.52,317800,15.306400714555,15.3248421611991,15.1035448014705,15.2326349279788,344658.427437059,0.0,1.0
2005-05-17,17.1,17.14,16.6,16.6,594000,15.7674368806561,15.8043197739442,15.306400714555,15.306400714555,644201.088412877,0.0,1.0
2005-05-18,16.85,17.03,16.8,17.0,230500,15.5369187976055,15.7028918174019,15.4908151809954,15.6752296474359,249980.38868547,0.0,1.0
2005-05-19,16.63,16.85,16.6,16.79,144500,15.3340628845211,15.5369187976055,15.306400714555,15.4815944576734,156712.217635793,0.0,1.0
2005-05-20,16.85,16.89,16.6,16.65,404000,15.5369187976055,15.5738016908936,15.306400714555,15.3525043311651,438143.501210107,0.0,1.0
2005-05-23,16.76,17.0,16.63,16.8,220900,15.4539322877074,15.6752296474359,15.3340628845211,15.4908151809954,239569.057963644,0.0,1.0
2005-05-24,16.95,16.95,16.58,16.82,160800,15.6291260308258,15.6291260308258,15.287959267911,15.5092566276395,174389.789590556,0.0,1.0
2005-05-25,16.77,16.88,16.41,16.8,178800,15.4631530110294,15.5645809675716,15.1312069714366,15.4908151809954,193911.034693977,0.0,1.0
2005-05-26,16.75,16.82,16.67,16.75,139600,15.4447115643853,15.5092566276395,15.3709457778092,15.4447115643853,151398.100913195,0.0,1.0
2005-05-27,16.86,17.0,16.648,16.69,147300,15.5461395209276,15.6752296474359,15.3506601865007,15.3893872244532,159748.855762991,0.0,1.0
2005-05-31,16.34,16.8,16.25,16.8,377600,15.0666619081825,15.4908151809954,14.9836753982843,15.4908151809954,409512.341725088,0.0,1.0
2005-06-01,16.81,16.92,16.3,16.3,139900,15.5000359043175,15.6014638608597,15.0297790148944,15.0297790148944,151723.454998252,0.0,1.0
2005-06-02,16.4,16.76,16.31,16.73,165000,15.1219862481146,15.4539322877074,15.0389997382164,15.4262701177413,178944.746781355,0.0,1.0
2005-06-03,16.25,16.43,16.2,16.4,199000,14.9836753982843,15.1496484180807,14.9375717816742,15.1219862481146,215818.209754482,0.0,1.0
2005-06-06,16.28,16.45,16.22,16.3,170100,15.0113375682503,15.1680898647247,14.9560132283182,15.0297790148944,184475.766227325,0.0,1.0
2005-06-07,16.57,16.59,16.2,16.2,290300,15.2787385445889,15.297179991233,14.9375717816742,14.9375717816742,314834.3029735,0.0,1.0
2005-06-08,16.34,16.5,16.2,16.5,206300,15.0666619081825,15.2141934813348,14.9375717816742,15.2141934813348,223735.159157536,0.0,1.0
2005-06-09,16.23,16.44,15.99,16.2,318200,14.9652339516402,15.1588691414027,14.7439365919117,14.9375717816742,345092.232883802,0.0,1.0
2005-06-10,16.64,16.7,16.16,16.18,241600,15.3432836078431,15.3986079477752,14.9006888883861,14.9191303350301,262018.489832578,0.0,1.0
2005-06-13,16.78,16.9,16.25,16.64,281100,15.4723737343514,15.5830224142156,14.9836753982843,15.3432836078431,304856.777698418,0.0,1.0
2005-06-14,17.8,17.89,16.65,16.78,331600,16.4128875131975,16.4958740230957,15.3525043311651,15.4723737343514,359624.715349682,0.0,1.0
2005-06-15,17.61,17.61,17.15,17.54,328100,16.2376937700791,16.2376937700791,15.8135404972662,16.173148706825,355828.917690683,0.0,1.0
2005-06-16,18.36,18.55,17.64,17.64,413500,16.9292480192307,17.1044417623491,16.2653559400452,16.2653559400452,448446.380570245,0.0,1.0
2005-06-17,18.36,18.5,18.08,18.28,702900,16.9292480192307,17.058338145739,16.6710677662141,16.8554822326546,762304.621288574,0.0,1.0
2005-06-20,17.72,18.12,17.26,18.11,434600,16.3391217266214,16.7079506595022,15.9149684538084,16.6987299361802,471329.61788592,0.0,1.0
2005-06-21,17.43,17.67,17.25,17.67,301000,16.0717207502828,16.2930181100113,15.9057477304864,16.2930181100113,326438.598673865,0.0,1.0
2005-06-22,17.4,17.67,17.16,17.49,262200,16.0440585803167,16.2930181100113,15.8227612205882,16.1270450902149,284359.470339826,0.0,1.0
2005-06-23,16.48,17.4,16.48,17.4,244800,15.1957520346908,16.0440585803167,15.1957520346908,16.0440585803167,265488.933406519,0.0,1.0
2005-06-24,16.92,17.2,16.35,16.45,1250300,15.6014638608597,15.8596441138763,15.0758826315045,15.1680898647247,1355967.37515593,0.0,1.0
2005-06-27,16.61,16.93,16.29,16.93,261300,15.315621437877,15.6106845841817,15.0205582915724,15.6106845841817,283383.408084656,0.0,1.0
2005-06-28,16.86,17.06,16.5,16.59,252300,15.5461395209276,15.730553987368,15.2141934813348,15.297179991233,273622.785532944,0.0,1.0
2005-06-29,16.85,17.0,16.74,16.87,180400,15.5369187976055,15.6752296474359,15.4354908410633,15.5553602442496,195646.256480949,0.0,1.0
2005-06-30,16.92,17.41,16.7,16.85,238600,15.6014638608597,16.0532793036387,15.3986079477752,15.5369187976055,258764.948982008,0.0,1.0
2005-07-01,16.61,16.84,16.5,16.84,157800,15.315621437877,15.5276980742835,15.2141934813348,15.5276980742835,171136.248739987,0.0,1.0
2005-07-05,16.99,17.0,16.59,16.71,170800,15.6660089241138,15.6752296474359,15.297179991233,15.4078286710972,185234.925759124,0.0,1.0
2005-07-06,16.72,16.99,16.57,16.94,146200,15.4170493944193,15.6660089241138,15.2787385445889,15.6199053075037,158555.890784449,0.0,1.0
2005-07-07,16.75,16.9,16.51,16.6,430400,15.4447115643853,15.5830224142156,15.2234142046568,15.306400714555,466774.660695124,0.0,1.0
2005-07-08,16.9,16.91,16.62,16.71,156500,15.5830224142156,15.5922431375377,15.3248421611991,15.4078286710972,169726.381038074,0.0,1.0
2005-07-11,17.72,17.75,16.91,16.92,281200,16.3391217266214,16.3667838965874,15.5922431375377,15.6014638608597,304965.229060103,0.0,1.0
2005-07-12,17.15,17.42,16.27,17.42,672900,15.8135404972662,16.0625000269607,15.0021168449283,16.0625000269607,729769.212782871,0.0,1.0
2005-07-13,17.34,17.67,17.02,17.06,172800,15.9887342403846,16.2930181100113,15.6936710940799,15.730553987368,187403.952992837,0.0,1.0
2005-07-14,16.49,17.48,16.3,17.28,290700,15.2049727580128,16.1178243668929,15.0297790148944,15.9334099004524,315268.108420242,0.0,1.0
2005-07-15,16.73,16.98,16.45,16.45,115000,15.4262701177413,15.6567882007918,15.1680898647247,15.1680898647247,124719.06593852,0.0,1.0
2005-07-18,16.55,16.9,15.97,16.65,173100,15.2602970979449,15.5830224142156,14.7254951452677,15.3525043311651,187729.307077895,0.0,1.0
2005-07-19,16.75,16.93,16.04,16.52,220900,15.4447115643853,15.6106845841817,14.7900402085218,15.2326349279788,239569.057963645,0.0,1.0
2005-07-20,16.82,16.99,16.15,16.46,173100,15.5092566276395,15.6660089241138,14.8914681650641,15.1773105880467,187729.307077894,0.0,1.0
2005-07-21,16.52,17.12,16.52,16.81,148500,15.2326349279788,15.7858783273001,15.2326349279788,15.5000359043175,161050.27210322,0.0,1.0
2005-07-22,16.99,17.1,16.04,16.6,213100,15.6660089241138,15.7674368806561,14.7900402085218,15.306400714555,231109.851752163,0.0,1.0
2005-07-25,16.45,16.95,16.1,16.95,257500,15.1680898647247,15.6291260308258,14.845364548454,15.6291260308258,279262.2563406,0.0,1.0
2005-07-26,16.11,16.9,15.7,16.5,367100,14.854585271776,15.5830224142156,14.4765356155731,15.2141934813348,398124.948748093,0.0,1.0
2005-07-27,16.92,16.97,16.12,16.32,392300,15.6014638608597,15.6475674774698,14.863805995098,15.0482204615384,425454.691892882,0.0,1.0
2005-07-28,17.72,17.8,16.97,16.97,451400,16.3391217266214,16.4128875131975,15.6475674774698,15.6475674774698,489549.446649113,0.0,1.0
2005-07-29,17.28,17.9,17.11,17.57,302400,15.9334099004524,16.5050947464178,15.7766576039781,16.2008108767911,327956.917737466,0.0,1.0
2005-08-01,17.43,17.77,16.83,17.6,483000,16.0717207502828,16.3852253432315,15.5184773509615,16.2284730467571,523820.076941784,0.0,1.0
2005-08-02,17.69,17.8,17.33,17.65,593300,16.3114595566553,16.4128875131975,15.9795135170625,16.2745766633672,643441.928881079,0.0,1.0
2005-08-03,18.21,18.75,17.45,17.45,934900,16.7909371694004,17.2888562287895,16.0901621969268,16.0901621969268,1013911.78039933,0.0,1.0
2005-08-04,18.05,18.3,17.99,18.02,4958200,16.6434055962481,16.8739236792986,16.5880812563159,16.615743426282,5377235.41509887,0.0,1.0
2005-08-05,18.09,18.5,18.0,18.0,1202200,16.6802884895362,17.058338145739,16.597301979638,16.597301979638,1303802.27018512,0.0,1.0
2005-08-08,18.45,18.57,18.11,18.11,658000,17.0122345291289,17.1228832089932,16.6987299361802,16.6987299361802,713609.959891708,0.0,1.0
2005-08-09,18.44,18.69,18.3,18.55,628800,17.0030138058069,17.2335318888574,16.8739236792986,17.1044417623491,681942.162279491,0.0,1.0
2005-08-10,18.3,18.69,18.0,18.69,694300,16.8739236792986,17.2335318888574,16.597301979638,17.2335318888574,752977.804183605,0.0,1.0
2005-08-11,18.41,18.5,18.03,18.25,447300,16.9753516358408,17.058338145739,16.624964149604,16.8278200626885,485102.940820002,0.0,1.0
2005-08-12,18.4,18.41,18.01,18.41,493800,16.9661309125188,16.9753516358408,16.60652270296,16.9753516358408,535532.824003838,0.0,1.0
2005-08-15,19.27,19.65,18.45,19.0,1018900,17.7683338415346,18.1187213277714,17.0122345291289,17.5193743118401,1105010.92421529,0.0,1.0
2005-08-16,19.23,19.44,18.86,19.26,589300,17.7314509482466,17.925086138009,17.3902841853318,17.7591131182126,639103.874413651,0.0,1.0
2005-08-17,19.79,19.99,19.15,19.25,688300,18.2478114542797,18.4322259207202,17.6576851616704,17.7498923948906,746470.722482467,0.0,1.0
2005-08-18,19.45,19.8,19.31,19.8,658900,17.934306861331,18.2570321776018,17.8052167348227,18.2570321776018,714586.022146879,0.0,1.0
2005-08-19,19.0,19.45,18.82,19.45,382100,17.5193743118401,17.934306861331,17.3534012920437,17.934306861331,414392.653000944,0.0,1.0
2005-08-22,19.1,19.54,18.85,19.54,586400,17.6115815450603,18.0172933712292,17.3810634620098,18.0172933712292,635958.784924767,0.0,1.0
2005-08-23,19.25,19.44,18.88,19.1,379700,17.7498923948906,17.925086138009,17.4087256319758,17.6115815450603,411789.820320488,0.0,1.0
2005-08-24,19.2,19.42,19.01,19.37,320000,17.7037887782805,17.906644691365,17.5285950351621,17.8605410747549,347044.357394143,0.0,1.0
2005-08-25,19.31,19.49,19.08,19.13,248100,17.8052167348227,17.9711897546191,17.5931400984162,17.6392437150263,269067.828342147,0.0,1.0
2005-08-26,18.92,19.41,18.32,19.41,361900,17.4456085252639,17.8974239680429,16.8923651259426,17.8974239680429,392485.477940439,0.0,1.0
2005-08-29,19.21,19.21,18.52,18.8,266200,17.7130095016025,17.7130095016025,17.0767795923831,17.3349598453997,288697.524807253,0.0,1.0
2005-08-30,19.23,19.5,19.0,19.25,272800,17.7314509482466,17.9804104779411,17.5193743118401,17.7498923948906,295855.314678506,0.0,1.0
2005-08-31,19.45,19.56,18.99,19.17,954100,17.934306861331,18.0357348178733,17.5101535885181,17.6761266083144,1034734.44184298,0.0,1.0
2005-09-01,19.53,19.53,18.88,19.45,688000,18.0080726479072,18.0080726479072,17.4087256319758,17.934306861331,746145.368397408,0.0,1.0
2005-09-02,19.06,19.44,18.95,19.4,323000,17.5746986517722,17.925086138009,17.47327069523,17.8882032447209,350297.898244713,0.0,1.0
2005-09-06,19.6,19.62,18.95,19.06,434000,18.0726177111613,18.0910591578054,17.47327069523,17.5746986517722,470678.909715808,0.0,1.0
2005-09-07,19.55,19.75,19.1,19.45,339300,18.0265140945512,18.2109285609917,17.6115815450603,17.934306861331,367975.470199478,0.0,1.0
2005-09-08,19.2,19.6,18.98,19.45,293400,17.7037887782805,18.0726177111613,17.500932865196,17.934306861331,318196.295185755,0.0,1.0
2005-09-09,19.2,19.29,18.92,19.2,195900,17.7037887782805,17.7867752881787,17.4456085252639,17.7037887782805,212456.217542227,0.0,1.0
2005-09-12,19.56,19.63,19.04,19.15,157500,18.0357348178733,18.1002798811274,17.5562572051282,17.6576851616704,170810.894654929,0.0,1.0
2005-09-13,19.08,19.36,18.9,19.36,232400,17.5931400984162,17.8513203514328,17.4271670786199,17.8513203514328,252040.964557497,0.0,1.0
2005-09-14,19.0,19.4,18.8,19.28,251600,17.5193743118401,17.8882032447209,17.3349598453997,17.7775545648567,272863.626001145,0.0,1.0
2005-09-15,18.6,18.94,18.4,18.94,254000,17.1505453789592,17.464049971908,16.9661309125188,17.464049971908,275466.458681602,0.0,1.0
2005-09-16,18.78,18.85,18.3,18.74,474600,17.3165183987556,17.3810634620098,16.8739236792986,17.2796355054675,514710.162560189,0.0,1.0
2005-09-19,18.38,18.65,18.02,18.65,317900,16.9476894658748,17.1966489955693,16.615743426282,17.1966489955693,344766.878798744,0.0,1.0
2005-09-20,18.78,19.0,18.48,18.48,405200,17.3165183987556,17.5193743118401,17.039896699095,17.039896699095,439444.917550334,0.0,1.0
2005-09-21,17.87,18.6,17.44,18.6,759600,16.4774325764517,17.1505453789592,16.0809414736048,17.1505453789592,823796.543364347,0.0,1.0
2005-09-22,17.93,18.1,17.5,17.8,374900,16.5327569163838,16.6895092128582,16.1362658135369,16.4128875131975,406584.154959576,0.0,1.0
2005-09-23,17.8,17.91,17.62,17.84,629700,16.4128875131975,16.5143154697398,16.2469144934012,16.4497704064856,682918.224534664,0.0,1.0
2005-09-26,17.99,18.37,17.96,18.0,1126900,16.5880812563159,16.9384687425527,16.5604190863499,16.597301979638,1222138.39483582,0.0,1.0
2005-09-27,18.0,18.1,17.91,17.99,420500,16.597301979638,16.6895092128582,16.5143154697398,16.5880812563159,456037.975888241,0.0,1.0
2005-09-28,18.0,18.0,17.74,18.0,283300,16.597301979638,16.597301979638,16.3575631732654,16.597301979638,307242.707655502,0.0,1.0
2005-09-29,18.0,18.05,17.61,18.0,292200,16.597301979638,16.6434055962481,16.2376937700791,16.597301979638,316894.878845526,0.0,1.0
2005-09-30,18.29,18.3,17.85,18.0,370600,16.8647029559766,16.8739236792986,16.4589911298077,16.597301979638,401920.746407092,0.0,1.0
2005-10-03,18.43,18.8,18.15,18.18,328200,16.9937930824849,17.3349598453997,16.7356128294683,16.7632749994343,355937.369052368,0.0,1.0
2005-10-04,18.01,18.5,17.92,18.44,644600,16.60652270296,17.058338145739,16.5235361930618,17.0030138058069,699077.477425827,0.0,1.0
2005-10-05,17.51,18.05,17.5,18.0,435100,16.1454865368589,16.6434055962481,16.1362658135369,16.597301979638,471871.87469435,0.0,1.0
2005-10-06,17.31,17.58,17.1,17.48,426600,15.9610720704185,16.2100316001131,15.7674368806561,16.1178243668929,462653.508951068,0.0,1.0
2005-10-07,17.29,17.6,17.09,17.31,262400,15.9426306237745,16.2284730467571,15.758216157334,15.9610720704185,284576.373063197,0.0,1.0
2005-10-10,17.1,17.46,16.7,17.29,412700,15.7674368806561,16.0993829202488,15.3986079477752,15.9426306237745,447578.769676758,0.0,1.0
2005-10-11,16.85,17.19,16.72,17.05,462600,15.5369187976055,15.8504233905543,15.4170493944193,15.721333264046,501695.99915791,0.0,1.0
2005-10-12,16.37,17.0,16.22,16.75,403000,15.0943240781485,15.6752296474359,14.9560132283182,15.4447115643853,437058.98759325,0.0,1.0
2005-10-13,15.86,16.3,15.36,16.2,940600,14.6240671887255,15.0297790148944,14.1630310226244,14.9375717816742,1020093.50801541,0.0,1.0
2005-10-14,15.93,16.3,15.7,16.05,497600,14.6886122519796,15.0297790148944,14.4765356155731,14.7992609318439,539653.975747893,0.0,1.0
2005-10-17,16.61,16.67,16.0,16.0,486700,15.315621437877,15.3709457778092,14.7531573152337,14.7531573152337,527832.777324156,0.0,1.0
2005-10-18,16.16,16.71,15.83,16.65,335800,14.9006888883861,15.4078286710972,14.5964050187594,15.3525043311651,364179.672540479,0.0,1.0
2005-10-19,16.05,16.16,15.65,16.15,732600,14.7992609318439,14.9006888883861,14.430431998963,14.8914681650641,794514.675709214,0.0,1.0
2005-10-20,15.95,16.15,15.8,16.02,348900,14.7070536986236,14.8914681650641,14.5687428487933,14.7715987618778,378386.800921303,0.0,1.0
2005-10-21,15.67,16.13,15.55,15.95,284000,14.4488734456071,14.87302671842,14.3382247657428,14.7070536986236,308001.867187301,0.0,1.0
2005-10-24,16.03,16.6,15.8,15.8,586100,14.7808194851998,15.306400714555,14.5687428487933,14.5687428487933,635633.430839711,0.0,1.0
2005-10-25,15.8,16.08,15.79,16.0,1551900,14.5687428487933,14.8269231018099,14.5595221254713,14.7531573152337,1683056.68199991,0.0,1.0
2005-10-26,15.86,16.19,15.77,15.9,802100,14.6240671887255,14.9283510583521,14.5410806788273,14.6609500820135,869888.372080754,0.0,1.0
2005-10-27,15.27,15.97,15.25,15.75,578300,14.0800445127262,14.7254951452677,14.0616030660822,14.5226392321832,627174.224628229,0.0,1.0
2005-10-28,15.4,15.45,15.2,15.2,562800,14.1999139159125,14.2460175325226,14.0154994494721,14.0154994494721,610364.263566949,0.0,1.0
2005-10-31,15.82,16.12,15.4,15.4,884400,14.5871842954374,14.863805995098,14.1999139159125,14.1999139159125,959143.842748061,0.0,1.0
2005-11-01,15.95,16.07,15.78,15.84,481300,14.7070536986236,14.8177023784879,14.5503014021493,14.6056257420814,521976.40379313,0.0,1.0
2005-11-02,16.01,16.1,15.87,15.97,577500,14.7623780385558,14.845364548454,14.6332879120475,14.7254951452677,626306.613734742,0.0,1.0
2005-11-03,15.78,16.14,15.65,16.05,555500,14.5503014021493,14.882247441742,14.430431998963,14.7992609318439,602447.314163895,0.0,1.0
2005-11-04,16.07,16.12,15.58,15.8,643700,14.8177023784879,14.863805995098,14.3658869357089,14.5687428487933,698101.415170656,0.0,1.0
2005-11-07,16.05,16.31,15.75,16.15,411100,14.7992609318439,15.0389997382164,14.5226392321832,14.8914681650641,445843.547889787,0.0,1.0
2005-11-08,15.63,16.01,15.55,16.0,411400,14.411990552319,14.7623780385558,14.3382247657428,14.7531573152337,446168.901974844,0.0,1.0
2005-11-09,15.35,15.61,15.16,15.61,338500,14.1538102993024,14.3935491056749,13.978616556184,14.3935491056749,367107.859305992,0.0,1.0
2005-11-10,15.17,15.43,14.95,15.38,494900,13.987837279506,14.2275760858785,13.7849813664215,14.1814724692684,536725.78898238,0.0,1.0
2005-11-11,15.11,15.2,14.8,15.1,820800,13.9325129395739,14.0154994494721,13.6466705165912,13.9232922162518,890168.776715975,0.0,1.0
2005-11-14,14.75,15.15,14.6,15.15,1120000,13.6005668999811,13.969395832862,13.4622560501508,13.969395832862,1214655.2508795,0.0,1.0
2005-11-15,14.65,14.81,14.4,14.7,1205700,13.5083596667609,13.6558912399132,13.2778415837104,13.554463283371,1307598.06784412,0.0,1.0
2005-11-16,14.73,14.87,14.63,14.65,1072600,13.5821254533371,13.7112155798454,13.4899182201169,13.5083596667609,1163249.30544049,0.0,1.0
2005-11-17,14.83,14.95,14.66,14.7,926600,13.6743326865573,13.7849813664215,13.5175803900829,13.554463283371,1004910.31737941,0.0,1.0
2005-11-18,15.28,15.55,14.89,15.0,925000,14.0892652360482,14.3382247657428,13.7296570264894,13.8310849830316,1003175.09559245,0.0,1.0
2005-11-21,15.66,15.75,15.1,15.2,571300,14.439652722285,14.5226392321832,13.9232922162518,14.0154994494721,619582.629310233,0.0,1.0
2005-11-22,16.17,16.3,15.62,15.66,667800,14.9099096117081,15.0297790148944,14.4027698289969,14.439652722285,724238.193336903,0.0,1.0
2005-11-23,16.76,17.01,16.15,16.2,902000,15.4539322877074,15.6844503707579,14.8914681650641,14.9375717816742,978231.282404738,0.0,1.0
2005-11-25,16.8,16.95,16.45,16.76,161800,15.4908151809954,15.6291260308258,15.1680898647247,15.4539322877074,175474.303207414,0.0,1.0
2005-11-28,16.51,16.82,16.35,16.79,644000,15.2234142046568,15.5092566276395,15.0758826315045,15.4815944576734,698426.769255714,0.0,1.0
2005-11-29,16.95,17.01,16.55,16.55,542400,15.6291260308258,15.6844503707579,15.2602970979449,15.2602970979449,588240.185783071,0.0,1.0
2005-11-30,16.63,17.02,16.46,16.95,814500,15.3340628845211,15.6936710940799,15.1773105880467,15.6291260308258,883336.340929779,0.0,1.0
2005-12-01,17.0,17.18,16.66,16.82,301400,15.6752296474359,15.8412026672322,15.3617250544871,15.5092566276395,326872.404120608,0.0,1.0
2005-12-02,17.01,17.03,16.68,16.95,456800,15.6844503707579,15.7028918174019,15.3801665011312,15.6291260308258,495405.820180139,0.0,1.0
2005-12-05,16.86,17.09,16.68,17.05,416500,15.5461395209276,15.758216157334,15.3801665011312,15.721333264046,451699.921420814,0.0,1.0
2005-12-06,17.44,17.47,16.7,16.96,615500,16.0809414736048,16.1086036435708,15.3986079477752,15.6383467541478,667518.131175297,0.0,1.0
2005-12-07,17.51,17.56,17.34,17.5,622900,16.1454865368589,16.191590153469,15.9887342403846,16.1362658135369,675543.531940038,0.0,1.0
2005-12-08,17.95,18.26,17.58,17.61,929400,16.5511983630279,16.8370407860105,16.2100316001131,16.2376937700791,1007946.95550661,0.0,1.0
2005-12-09,17.77,18.1,17.7,17.92,386100,16.3852253432315,16.6895092128582,16.3206802799773,16.5235361930618,418730.70746837,0.0,1.0
2005-12-12,17.74,17.88,17.66,17.77,358000,16.3575631732654,16.4866532997737,16.2837973866892,16.3852253432315,388255.874834698,0.0,1.0
2005-12-13,17.96,18.34,17.6,17.74,656100,16.5604190863499,16.9108065725867,16.2284730467571,16.3575631732654,711549.384019679,0.0,1.0
2005-12-14,18.39,18.46,18.07,18.07,313900,16.9569101891968,17.0214552524509,16.6618470428921,16.6618470428921,340428.824331317,0.0,1.0
2005-12-15,18.11,18.39,17.98,18.39,642100,16.6987299361802,16.9569101891968,16.5788605329939,16.9569101891968,696366.193383686,0.0,1.0
2005-12-16,18.36,18.5,18.14,18.25,596700,16.9292480192307,17.058338145739,16.7263921061463,16.8278200626885,647129.275178392,0.0,1.0
2005-12-19,18.0,18.39,17.81,18.39,548100,16.597301979638,16.9569101891968,16.4221082365196,16.9569101891968,594421.913399155,0.0,1.0
2005-12-20,18.04,18.5,17.95,18.0,337700,16.634184872926,17.058338145739,16.5511983630279,16.597301979638,366240.248412508,0.0,1.0
2005-12-21,18.25,18.37,18.08,18.08,367700,16.8278200626885,16.9384687425527,16.6710677662141,16.6710677662141,398775.656918208,0.0,1.0
2005-12-22,18.47,18.5,18.15,18.15,230900,17.030675975773,17.058338145739,16.7356128294683,16.7356128294683,250414.194132211,0.0,1.0
2005-12-23,18.49,18.55,18.25,18.44,170700,17.049117422417,17.1044417623491,16.8278200626885,17.0030138058069,185126.474397438,0.0,1.0
2005-12-27,17.84,18.68,17.76,18.47,343000,16.4497704064856,17.2243111655354,16.3760046199095,17.030675975773,371988.170581848,0.0,1.0
2005-12-28,17.9,17.96,17.49,17.85,336800,16.5050947464178,16.5604190863499,16.1270450902149,16.4589911298077,365264.186157335,0.0,1.0
2005-12-29,18.07,18.24,17.71,17.85,173700,16.6618470428921,16.8185993393665,16.3299010032994,16.4589911298077,188380.015248009,0.0,1.0
2005-12-30,18.05,18.14,17.75,18.05,309100,16.6434055962481,16.7263921061463,16.3667838965874,16.6434055962481,335223.158970405,0.0,1.0
2006-01-03,18.1,18.44,17.6,18.0,448100,16.6895092128582,17.0030138058069,16.2284730467571,16.597301979638,485970.551713486,0.0,1.0
2006-01-04,18.27,18.35,18.0,18.12,398000,16.8462615093325,16.9200272959087,16.597301979638,16.7079506595022,431636.419508967,0.0,1.0
2006-01-05,18.81,18.81,18.06,18.22,407800,17.3441805687217,17.3441805687217,16.6526263195701,16.8001578927224,442264.652954161,0.0,1.0
2006-01-06,19.4,19.5,18.79,18.82,642400,17.8882032447209,17.9804104779411,17.3257391220776,17.3534012920437,696691.547468743,0.0,1.0
2006-01-09,19.86,20.14,19.41,19.41,841900,18.3123565175339,18.5705367705505,17.8974239680429,17.8974239680429,913052.014031653,0.0,1.0
2006-01-10,20.01,20.02,19.55,19.76,404500,18.4506673673642,18.4598880906862,18.0265140945512,18.2201492843137,438685.758018534,0.0,1.0
2006-01-11,19.91,20.03,19.75,20.01,758900,18.358460134144,18.4691088140082,18.2109285609917,18.4506673673642,823037.383832548,0.0,1.0
2006-01-12,19.98,20.15,19.86,19.95,889700,18.4230051973981,18.5797574938725,18.3123565175339,18.3953430274321,964891.764917406,0.0,1.0
2006-01-13,19.56,20.09,19.38,19.98,554700,18.0357348178733,18.5244331539404,17.8697617980769,18.4230051973981,601579.703270409,0.0,1.0
2006-01-17,19.45,19.6,19.25,19.53,262300,17.934306861331,18.0726177111613,17.7498923948906,18.0080726479072,284467.921701512,0.0,1.0
2006-01-18,19.34,19.55,19.14,19.35,284000,17.8328789047888,18.0265140945512,17.6484644383484,17.8420996281108,308001.867187302,0.0,1.0
2006-01-19,19.34,19.45,19.17,19.31,761300,17.8328789047888,17.934306861331,17.6761266083144,17.8052167348227,825640.216513004,0.0,1.0
2006-01-20,19.32,19.66,19.27,19.44,686000,17.8144374581447,18.1279420510935,17.7683338415346,17.925086138009,743976.341163697,0.0,1.0
2006-01-23,18.94,19.4,18.81,19.32,794200,17.464049971908,17.8882032447209,17.3441805687217,17.8144374581447,861320.714507587,0.0,1.0
2006-01-24,18.95,19.25,18.65,19.09,997600,17.47327069523,17.7498923948906,17.1966489955693,17.6023608217383,1081910.78417624,0.0,1.0
2006-01-25,19.35,19.61,18.95,18.95,587500,17.8420996281108,18.0818384344834,17.47327069523,17.47327069523,637151.74990331,0.0,1.0
2006-01-26,20.0,20.02,18.42,19.0,2771600,18.4414466440422,18.4598880906862,16.9845723591629,17.5193743118401,3005837.94048002,0.0,1.0
2006-01-27,20.54,20.63,19.74,20.0,1626600,18.9393657034313,19.0223522133295,18.2017078376696,18.4414466440422,1764069.84917911,0.0,1.0
2006-01-30,20.25,20.5,19.78,20.42,749400,18.6719647270927,18.9024828101432,18.2385907309577,18.8287170235671,812734.50447241,0.0,1.0
2006-01-31,20.87,21.65,20.5,21.2,2034800,19.243649573058,19.9628659921757,18.9024828101432,19.5479334426847,2206768.30758001,0.0,1.0
2006-02-01,21.0,21.18,20.78,20.8,1481500,19.3635189762443,19.5294919960407,19.1606630631598,19.1791045098039,1606706.9233732,0.0,1.0
2006-02-02,20.89,21.83,20.78,21.15,1692100,19.2620910197021,20.128839011972,19.1606630631598,19.5018298260746,1835105.49108321,0.0,1.0
2006-02-03,22.5,23.0,21.8,23.0,6479800,20.7466274745475,21.2076636406485,20.101176842006,21.2076636406485,7027431.33450802,0.0,1.0
2006-02-06,22.37,22.9,22.043,22.9,1851400,20.6267580713612,21.1154564074283,20.3252404187311,21.1154564074283,2007868.51024849,0.0,1.0
2006-02-07,22.0,22.669,21.95,22.4,1159200,20.2855913084464,20.9024576986896,20.2394876918363,20.6544202413272,1257168.18466028,0.0,1.0
2006-02-08,22.02,22.2499,21.5,22.02,890000,20.3040327550904,20.5160171842637,19.8245551423453,20.3040327550904,965217.119002463,0.0,1.0
2006-02-09,21.77,22.05,21.55,22.0,552500,20.0735146720399,20.3316949250565,19.8706587589555,20.2855913084464,599193.773313326,0.0,1.0
2006-02-10,21.83,22.0,21.1,21.78,667100,20.128839011972,20.2855913084464,19.4557262094645,20.0827353953619,723479.033805105,0.0,1.0
2006-02-13,21.51,21.81,21.36,21.8,589200,19.8337758656674,20.110397565328,19.6954650158371,20.101176842006,638995.423051965,0.0,1.0
2006-02-14,22.08,22.14,21.29,21.55,569000,20.3593570950226,20.4146814349547,19.6309199525829,19.8706587589555,617088.24799146,0.0,1.0
2006-02-15,22.4,22.4,21.89,22.01,452000,20.6544202413272,20.6544202413272,20.1841633519042,20.2948120317684,490200.154819229,0.0,1.0
2006-02-16,22.67,22.79,22.4,22.51,600400,20.9033797710218,21.0140284508861,20.6544202413272,20.7558481978695,651141.975560762,0.0,1.0
2006-02-17,23.03,23.21,21.72,22.85,784500,21.2353258106146,21.401298830411,20.0274110554298,21.0693527908182,850800.932424078,0.0,1.0
2006-02-21,22.4,23.0,22.34,23.0,784200,20.6544202413272,21.2076636406485,20.5990959013951,21.2076636406485,850475.578339024,0.0,1.0
2006-02-22,22.4,22.7,22.3,22.45,381800,20.6544202413272,20.9310419409879,20.562213008107,20.7005238579374,414067.298915888,0.0,1.0
2006-02-23,22.13,22.31,21.85,22.31,688700,20.4054607116327,20.5714337314291,20.1472804586161,20.5714337314291,746904.527929207,0.0,1.0
2006-02-24,21.9,22.17,21.22,22.17,351000,20.1933840752262,20.4423436049208,19.5663748893288,20.4423436049208,380664.279516701,0.0,1.0
2006-02-27,22.22,22.32,21.75,21.87,581500,20.4884472215309,20.5806544547511,20.0550732253959,20.1657219052601,630644.668202169,0.0,1.0
2006-02-28,21.52,22.18,21.29,22.14,700500,19.8429965889894,20.4515643282428,19.6309199525829,20.4146814349547,759701.788608116,0.0,1.0
2006-03-01,21.75,21.84,20.8,21.31,1245400,20.0550732253959,20.1380597352941,19.1791045098039,19.6493613992269,1350653.25843333,0.0,1.0
2006-03-02,21.85,21.86,21.6,21.75,730200,20.1472804586161,20.1565011819381,19.9167623755656,20.0550732253959,791911.84302876,0.0,1.0
2006-03-03,22.5,22.64,21.45,21.47,1097900,20.7466274745475,20.8757176010558,19.7784515257352,19.7968929723793,1190687.49994697,0.0,1.0
2006-03-06,22.28,22.42,22.23,22.35,747300,20.543771561463,20.6728616879713,20.4976679448529,20.6083166247171,810457.02587701,0.0,1.0
2006-03-07,21.63,22.19,21.39,22.15,849800,19.9444245455316,20.4607850515648,19.7231271858031,20.4239021582767,921619.671604823,0.0,1.0
2006-03-08,21.19,21.51,20.84,21.5,565600,19.5387127193627,19.8337758656674,19.215987403092,19.8245551423453,613400.901694148,0.0,1.0
2006-03-09,20.26,21.19,20.18,21.15,1146800,18.6811854504147,19.5387127193627,18.6074196638386,19.5018298260746,1243720.21581126,0.0,1.0
2006-03-10,20.11,20.28,19.75,19.81,10380900,18.5428746005844,18.6996268970588,18.2109285609917,18.2662529009238,11258227.4052277,0.0,1.0
2006-03-13,20.19,20.43,20.1,20.34,1805400,18.6166403871606,18.8379377468891,18.5336538772624,18.7549512369909,1957980.88387308,0.0,1.0
2006-03-14,20.33,20.49,20.08,20.15,825000,18.7457305136689,18.8932620868212,18.5152124306184,18.5797574938725,894723.733906775,0.0,1.0
2006-03-15,20.67,20.75,20.2,20.32,1012800,19.0592351066176,19.1330008931938,18.6258611104826,18.7365097903469,1098395.39115246,0.0,1.0
2006-03-16,20.83,20.98,20.62,20.67,957300,19.2067666797699,19.3450775296002,19.0131314900075,19.0592351066176,1038204.88541692,0.0,1.0
2006-03-17,20.95,21.05,20.5801,20.86,1414400,19.3174153596342,19.4096225928544,18.9763408039526,19.234428849736,1533936.05968211,0.0,1.0
2006-03-20,20.82,21.25,20.58,21.01,1220900,19.1975459564479,19.5940370592948,18.9762485967194,19.3727396995663,1324082.67482034,0.0,1.0
2006-03-21,21.01,21.17,20.6,20.81,1042200,19.3727396995663,19.5202712727187,18.9946900433635,19.1883252331259,1130280.09148805,0.0,1.0
2006-03-22,20.96,21.05,20.75,21.0,1014000,19.3266360829562,19.4096225928544,19.1330008931938,19.3635189762443,1099696.80749269,0.0,1.0
2006-03-23,21.05,21.22,20.9,21.05,806600,19.4096225928544,19.5663748893288,19.2713117430241,19.4096225928544,874768.683356612,0.0,1.0
2006-03-24,21.49,21.56,20.96,21.03,1293000,19.8153344190233,19.8798794822775,19.3266360829562,19.3911811462104,1402276.10659571,0.0,1.0
2006-03-27,21.6,21.66,21.19,21.48,712900,19.9167623755656,19.9720867154977,19.5387127193627,19.8061136957013,773149.757457138,0.0,1.0
2006-03-28,21.65,21.8,21.5,21.52,706300,19.9628659921757,20.101176842006,19.8245551423453,19.8429965889894,765991.967585884,0.0,1.0
2006-03-29,21.98,22.16,21.51,21.65,844700,20.2671498618024,20.4331228815987,19.8337758656674,19.9628659921757,916088.652158851,0.0,1.0
2006-03-30,21.83,22.1999,21.71,22.01,634200,20.128839011972,20.4699135676536,20.0181903321078,20.2948120317684,687798.535810519,0.0,1.0
2006-03-31,21.97,21.97,21.51,21.8,729600,20.2579291384803,20.2579291384803,19.8337758656674,20.101176842006,791261.134858648,0.0,1.0
2006-04-03,21.89,22.32,21.61,22.0,781100,20.1841633519042,20.5806544547511,19.9259830988876,20.2855913084464,847113.586126765,0.0,1.0
2006-04-04,21.99,22.1,21.8,21.9,417000,20.2763705851244,20.3777985416666,20.101176842006,20.1933840752262,452242.178229243,0.0,1.0
2006-04-05,22.19,22.31,21.7924,21.9,607000,20.4607850515648,20.5714337314291,20.0941690922812,20.1933840752262,658299.765432016,0.0,1.0
2006-04-06,22.82,22.85,22.09,22.1,1620800,21.0416906208521,21.0693527908182,20.3685778183446,20.3777985416666,1757779.67020134,0.0,1.0
2006-04-07,23.07,23.3,22.89,22.93,1147300,21.2722087039027,21.4842853403091,21.1062356841063,21.1431185773944,1244262.47261969,0.0,1.0
2006-04-10,23.56,23.6,23.2,23.25,992700,21.7240241466817,21.7609070399698,21.3920781070889,21.438181723699,1076596.66745364,0.0,1.0
2006-04-11,23.11,23.86,23.01,23.56,735200,21.3090915971907,22.0006458463423,21.2168843639705,21.7240241466817,797334.411113046,0.0,1.0
2006-04-12,23.44,23.48,22.95,23.11,551600,21.6133754668174,21.6502583601055,21.1615600240384,21.3090915971907,598217.711058156,0.0,1.0
2006-04-13,23.56,23.75,23.15,23.4,404200,21.7240241466817,21.8992178898001,21.3459744904788,21.5764925735294,438360.403933477,0.0,1.0
2006-04-17,23.43,23.55,23.02,23.5,752400,21.6041547434954,21.7148034233597,21.2261050872926,21.6686998067496,815988.04532298,0.0,1.0
2006-04-18,23.89,23.94,23.36,23.48,709200,22.0283080163084,22.0744116329185,21.5396096802413,21.6502583601055,769137.05707477,0.0,1.0
2006-04-19,23.98,24.0,23.5601,23.89,589300,22.1112945262066,22.1297359728506,21.7241163539149,22.0283080163084,639103.874413651,0.0,1.0
2006-04-20,23.9,24.03,23.54,23.98,459600,22.0375287396304,22.1573981428167,21.7055827000376,22.1112945262066,498442.458307339,0.0,1.0
2006-04-21,24.19,24.22,23.75,24.18,782200,22.304929715969,22.3325918859351,21.8992178898001,22.295708992647,848306.55110531,0.0,1.0
2006-04-24,24.01,24.23,23.7,24.19,926800,22.1389566961726,22.3418126092571,21.85311427319,22.304929715969,1005127.22010279,0.0,1.0
2006-04-25,23.04,23.45,21.77,22.15,4701300,21.2445465339366,21.6225961901395,20.0735146720399,20.4239021582767,5098623.86692839,0.0,1.0
2006-04-26,22.8,23.01,22.31,23.0,1808800,21.0232491742081,21.2168843639705,20.5714337314291,21.2076636406485,1961668.23017039,0.0,1.0
2006-04-27,22.51,22.8,22.27,22.7,1124100,20.7558481978695,21.0232491742081,20.534550838141,20.9310419409879,1219101.75670861,0.0,1.0
2006-04-28,22.09,22.5,22.0,22.5,1051500,20.3685778183446,20.7466274745475,20.2855913084464,20.7466274745475,1140366.06812482,0.0,1.0
2006-05-01,22.37,22.59,22.25,22.35,980200,20.6267580713612,20.8296139844456,20.5161093914969,20.6083166247171,1063040.24724293,0.0,1.0
2006-05-02,23.05,23.08,22.25,22.4,795000,21.2537672572586,21.2814294272247,20.5161093914969,20.6544202413272,862188.325401075,0.0,1.0
2006-05-03,22.4,23.01,22.3,23.0,575600,20.6544202413272,21.2168843639705,20.562213008107,21.2076636406485,624246.037862717,0.0,1.0
2006-05-04,23.09,23.17,22.428,22.45,824400,21.2906501505467,21.3644159371229,20.6802382666289,20.7005238579374,894073.025736662,0.0,1.0
2006-05-05,23.35,23.58,23.09,23.15,550800,21.5303889569192,21.7424655933257,21.2906501505467,21.3459744904788,597350.10016467,0.0,1.0
2006-05-08,23.21,23.35,23.0,23.35,782400,21.401298830411,21.5303889569192,21.2076636406485,21.5303889569192,848523.453828679,0.0,1.0
2006-05-09,23.29,23.45,23.1,23.21,902100,21.4750646169871,21.6225961901395,21.2998708738687,21.401298830411,978339.733766428,0.0,1.0
2006-05-10,23.74,23.75,23.12,23.27,667300,21.8899971664781,21.8992178898001,21.3183123205128,21.4566231703431,723695.936528473,0.0,1.0
2006-05-11,24.38,24.91,23.98,24.32,2440000,22.4801234590874,22.9688217951545,22.1112945262066,22.4247991191553,2646213.22513034,0.0,1.0
2006-05-12,23.25,24.38,22.9201,24.38,983800,21.438181723699,22.4801234590874,21.1339900613056,22.4801234590874,1066944.49626362,0.0,1.0
2006-05-15,22.38,23.05,22.15,23.05,1369700,20.6359787946832,21.2537672572586,20.4239021582767,21.2537672572586,1485458.30100862,0.0,1.0
2006-05-16,22.17,22.68,22.04,22.39,1034200,20.4423436049208,20.9126004943438,20.3224742017345,20.6451995180052,1121603.98255319,0.0,1.0
2006-05-17,21.55,22.16,21.27,22.1,1882100,19.8706587589555,20.4331228815987,19.6124785059389,20.3777985416666,2041163.07828599,0.0,1.0
2006-05-18,20.82,21.55,20.73,21.55,1072000,19.1975459564479,19.8706587589555,19.1145594465497,19.8706587589555,1162598.59727038,0.0,1.0
2006-05-19,20.91,20.96,20.25,20.75,998600,19.2805324663461,19.3266360829562,18.6719647270927,19.1330008931938,1082995.2977931,0.0,1.0
2006-05-22,20.51,20.85,20.22,20.8,856000,18.9117035334653,19.225208126414,18.6443025571266,19.1791045098039,928343.656029331,0.0,1.0
2006-05-23,20.32,21.05,20.28,20.71,742500,18.7365097903469,19.4096225928544,18.6996268970588,19.0961179999057,805251.360516096,0.0,1.0
2006-05-24,20.0,20.3,19.25,20.07,1117200,18.4414466440422,18.7180683437028,17.7498923948906,18.5059917072963,1211618.6127523,0.0,1.0
2006-05-25,20.15,20.46,19.75,20.23,855800,18.5797574938725,18.8655999168552,18.2109285609917,18.6535232804487,928126.753305962,0.0,1.0
2006-05-26,20.53,20.83,20.08,20.24,512500,18.9301449801093,19.2067666797699,18.5152124306184,18.6627440037707,555813.228639058,0.0,1.0
2006-05-30,19.6,20.54,19.53,20.54,572000,18.0726177111613,18.9393657034313,18.0080726479072,18.9393657034313,620341.788842033,0.0,1.0
2006-05-31,20.58,20.94,20.35,20.6,1715100,18.9762485967194,19.3081946363122,18.7641719603129,18.9946900433635,1860049.30427092,0.0,1.0
2006-06-01,20.93,20.97,20.29,20.53,906200,19.2989739129901,19.3358568062782,18.7088476203808,18.9301449801093,982786.239595542,0.0,1.0
2006-06-02,21.0,21.06,20.59,20.93,849300,19.3635189762443,19.4188433161764,18.9854693200414,19.2989739129901,921077.414796393,0.0,1.0
2006-06-05,20.27,21.07,20.2,21.06,787700,18.6904061737368,19.4280640394984,18.6258611104826,19.4188433161764,854271.375998019,0.0,1.0
2006-06-06,19.82,20.39,19.43,20.27,664200,18.2754736242458,18.801054853601,17.915865414687,18.6904061737368,720333.944316219,0.0,1.0
2006-06-07,19.69,20.46,19.68,19.9,611400,18.1556042210595,18.8655999168552,18.1463834977375,18.349239410822,663071.625346186,0.0,1.0
2006-06-08,19.43,19.75,18.6,19.6,870000,17.915865414687,18.2109285609917,17.1505453789592,18.0726177111613,943526.846665326,0.0,1.0
2006-06-09,19.33,19.5499,19.0,19.43,332600,17.8236581814668,18.026421887318,17.5193743118401,17.915865414687,360709.228966537,0.0,1.0
2006-06-12,18.38,19.15,18.3,18.66,756300,16.9476894658748,17.6576851616704,16.8739236792986,17.2058697188914,820217.648428719,0.0,1.0
2006-06-13,17.6,18.34,17.25,18.14,1567800,16.2284730467571,16.9108065725867,15.9057477304864,16.7263921061463,1700300.44850793,0.0,1.0
2006-06-14,17.0,17.56,16.77,17.53,1794700,15.6752296474359,16.191590153469,15.4631530110294,16.163927983503,1946376.58817271,0.0,1.0
2006-06-15,17.55,17.66,16.86,17.0,2359400,16.182369430147,16.2837973866892,15.5461395209276,15.6752296474359,2558801.4276117,0.0,1.0
2006-06-16,17.07,17.43,16.55,17.31,2454400,15.73977471069,16.0717207502828,15.2602970979449,15.9610720704185,2661830.22121308,0.0,1.0
2006-06-19,16.5,17.17,16.39,17.09,1353600,15.2141934813348,15.8319819439102,15.1127655247926,15.758216157334,1467997.63177723,0.0,1.0
2006-06-20,15.97,16.6,15.84,16.6,1720600,14.7254951452677,15.306400714555,14.6056257420814,15.306400714555,1866014.12916363,0.0,1.0
2006-06-21,16.02,16.22,15.6,15.89,1681000,14.7715987618778,14.9560132283182,14.3843283823529,14.6517293586915,1823067.38993611,0.0,1.0
2006-06-22,15.7,15.84,15.45,15.7,1052500,14.4765356155731,14.6056257420814,14.2460175325226,14.4765356155731,1141450.58174168,0.0,1.0
2006-06-23,15.6,15.7,15.38,15.66,792500,14.3843283823529,14.4765356155731,14.1814724692684,14.439652722285,859477.041358933,0.0,1.0
2006-06-26,15.49,15.89,15.38,15.55,1042000,14.2829004258107,14.6517293586915,14.1814724692684,14.3382247657428,1130063.18876468,0.0,1.0
2006-06-27,15.39,15.61,14.5,15.47,1320400,14.1906931925905,14.3935491056749,13.3700488169306,14.2644589791666,1431991.77969758,0.0,1.0
2006-06-28,14.95,15.17,13.8,14.5,4403000,13.7849813664215,13.987837279506,12.7245981843891,13.3700488169306,4775113.45502005,0.0,1.0
2006-06-29,15.72,15.89,15.25,15.26,2396400,14.4949770622172,14.6517293586915,14.0616030660822,14.0708237894042,2598928.43143538,0.0,1.0
2006-06-30,15.71,15.89,15.56,15.81,1660900,14.4857563388951,14.6517293586915,14.3474454890648,14.5779635721153,1801268.66623729,0.0,1.0
2006-07-03,15.35,15.75,15.34,15.71,389000,14.1538102993024,14.5226392321832,14.1445895759804,14.4857563388951,421875.796957255,0.0,1.0
2006-07-05,15.25,15.36,15.03,15.35,1021800,14.0616030660822,14.1630310226244,13.8587471529977,14.1538102993024,1108156.01370417,0.0,1.0
2006-07-06,14.71,15.23,14.56,15.23,1183500,13.563684006693,14.0431616194381,13.4253731568627,14.0431616194381,1283521.8655499,0.0,1.0
2006-07-07,14.47,14.72,14.36,14.7,2547700,13.3423866469645,13.572904730015,13.2409586904223,13.554463283371,2763015.34166581,0.0,1.0
2006-07-10,14.49,14.84,14.4,14.5401,949600,13.3608280936086,13.6835534098793,13.2778415837104,13.4070239174519,1029854.13056712,0.0,1.0
2006-07-11,14.35,14.69,14.19,14.49,1250000,13.2317379671003,13.545242560049,13.0842063939479,13.3608280936086,1355642.02107087,0.0,1.0
2006-07-12,14.1,14.32,13.85,14.29,2206800,13.0012198840497,13.2040757971342,12.7707018009992,13.1764136271681,2393304.64967937,0.0,1.0
2006-07-13,14.1,14.45,13.96,14.0,1145800,13.0012198840497,13.3239452003205,12.8721297575414,12.9090126508295,1242635.70219441,0.0,1.0
2006-07-14,14.7,14.88,14.08,14.1,2550300,13.554463283371,13.7204363031674,12.9827784374057,13.0012198840497,2765835.07706964,0.0,1.0
2006-07-17,14.58,14.96,14.56,14.81,1583700,13.4438146035068,13.7942020897436,13.4253731568627,13.6558912399132,1717544.21501595,0.0,1.0
2006-07-18,14.74,14.99,14.5,14.6,1405400,13.5913461766591,13.8218642597096,13.3700488169306,13.4622560501508,1524175.4371304,0.0,1.0
2006-07-19,15.27,15.39,14.72,14.74,940600,14.0800445127262,14.1906931925905,13.572904730015,13.5913461766591,1020093.50801541,0.0,1.0
2006-07-20,14.93,15.59,14.91,15.33,1187100,13.7665399197775,14.3751076590309,13.7480984731334,14.1353688526583,1287426.11457058,0.0,1.0
2006-07-21,14.65,14.99,14.61,14.97,921300,13.5083596667609,13.8218642597096,13.4714767734728,13.8034228130656,999162.395210076,0.0,1.0
2006-07-24,15.25,15.5,14.77,14.83,913000,14.0616030660822,14.2921211491327,13.6190083466252,13.6743326865573,990160.932190163,0.0,1.0
2006-07-25,14.35,14.89,14.2,14.5,3076500,13.2317379671003,13.7296570264894,13.09342711727,13.3700488169306,3336506.14225962,0.0,1.0
2006-07-26,13.99,14.32,13.95,14.32,1636100,12.8997919275075,13.2040757971342,12.8629090342194,13.2040757971342,1774372.72853924,0.0,1.0
2006-07-27,13.96,14.25,13.82,14.09,1413800,12.8721297575414,13.1395307338801,12.7430396310331,12.9919991607277,1533285.351512,0.0,1.0
2006-07-28,14.42,14.46,14.0,14.12,789400,13.2962830303544,13.3331659236425,12.9090126508295,13.0196613306938,856115.049146678,0.0,1.0
2006-07-31,14.37,14.57,14.18,14.44,1064700,13.2501794137443,13.4345938801847,13.0749856706259,13.3147244769985,1154681.64786733,0.0,1.0
2006-08-01,14.28,14.45,14.13,14.36,1090900,13.1671929038461,13.3239452003205,13.0288820540158,13.2409586904223,1183095.90462897,0.0,1.0
2006-08-02,14.3,14.55,14.2,14.31,1003500,13.1856343504902,13.4161524335407,13.09342711727,13.1948550738122,1088309.41451569,0.0,1.0
2006-08-03,14.39,14.47,14.0,14.2,967800,13.2686208603884,13.3423866469645,12.9090126508295,13.09342711727,1049592.27839391,0.0,1.0
2006-08-04,14.34,14.78,14.17,14.59,966700,13.2225172437782,13.6282290699472,13.0657649473039,13.4530353268288,1048399.31341537,0.0,1.0
2006-08-07,14.23,14.3,14.01,14.25,1023800,13.121089287236,13.1856343504902,12.9182333741515,13.1395307338801,1110325.04093789,0.0,1.0
2006-08-08,13.95,14.2499,13.91,14.23,1249100,12.8629090342194,13.1394385266468,12.8260261409313,13.121089287236,1354665.9588157,0.0,1.0
2006-08-09,13.59,14.09,13.47,13.97,1278800,12.5309629946267,12.9919991607277,12.4203143147624,12.8813504808635,1386876.01323634,0.0,1.0
2006-08-10,13.92,14.01,13.28,13.44,915300,12.8352468642534,12.9182333741515,12.245120571644,12.3926521447963,992655.313508932,0.0,1.0
2006-08-11,13.59,13.9,13.5,13.9,621800,12.5309629946267,12.8168054176093,12.4479764847285,12.8168054176093,674350.566961493,0.0,1.0
2006-08-14,13.76,13.99,13.67,13.77,515600,12.687715291101,12.8997919275075,12.6047287812028,12.696936014423,559175.220851314,0.0,1.0
2006-08-15,14.3,14.33,13.81,13.86,792700,13.1856343504902,13.2132965204562,12.7338189077111,12.7799225243212,859693.944082302,0.0,1.0
2006-08-16,15.88,16.02,14.46,14.56,2250500,14.6425086353695,14.7715987618778,13.3331659236425,13.4253731568627,2440697.894736,0.0,1.0
2006-08-17,15.79,15.96,15.5,15.85,789300,14.5595221254713,14.7162744219457,14.2921211491327,14.6148464654034,856006.597784992,0.0,1.0
2006-08-18,15.57,15.87,15.35,15.87,628800,14.3566662123868,14.6332879120475,14.1538102993024,14.6332879120475,681942.162279494,0.0,1.0
2006-08-21,15.48,15.6,15.39,15.5,471600,14.2736797024886,14.3843283823529,14.1906931925905,14.2921211491327,511456.62170962,0.0,1.0
2006-08-22,15.11,15.51,15.01,15.42,664600,13.9325129395739,14.3013418724547,13.8403057063537,14.2183553625565,720767.74976296,0.0,1.0
2006-08-23,14.75,15.21,14.73,15.11,734000,13.6005668999811,14.0247201727941,13.5821254533371,13.9325129395739,796032.994772817,0.0,1.0
2006-08-24,15.03,15.17,14.82,14.97,593300,13.8587471529977,13.987837279506,13.6651119632353,13.8034228130656,643441.928881079,0.0,1.0
2006-08-25,14.75,15.1299,14.67,15.0,821000,13.6005668999811,13.9508621789847,13.5268011134049,13.8310849830316,890385.67943935,0.0,1.0
2006-08-28,14.81,15.04,14.73,14.81,1098200,13.6558912399132,13.8679678763197,13.5821254533371,13.6558912399132,1191012.85403203,0.0,1.0
2006-08-29,14.7,14.89,14.46,14.89,1354300,13.554463283371,13.7296570264894,13.3331659236425,13.7296570264894,1468756.79130903,0.0,1.0
2006-08-30,15.19,15.28,14.7,14.7,687100,14.00627872615,14.0892652360482,13.554463283371,13.554463283371,745169.306142239,0.0,1.0
2006-08-31,15.02,15.3,14.88,15.15,747600,13.8495264296757,14.1077066826923,13.7204363031674,13.969395832862,810782.379962066,0.0,1.0
2006-09-01,14.76,15.02,14.75,15.02,551700,13.6097876233031,13.8495264296757,13.6005668999811,13.8495264296757,598326.162419842,0.0,1.0
2006-09-05,14.7,14.8,14.55,14.76,647800,13.554463283371,13.6466705165912,13.4161524335407,13.6097876233031,702547.920999769,0.0,1.0
2006-09-06,14.0,14.59,13.98,14.51,992000,12.9090126508295,13.4530353268288,12.8905712041855,13.3792695402526,1075837.50792185,0.0,1.0
2006-09-07,13.75,14.0,13.63,13.99,1478500,12.678494567779,12.9090126508295,12.5678458879147,12.8997919275075,1603453.38252263,0.0,1.0
2006-09-08,13.68,13.76,13.52,13.69,717300,12.6139495045249,12.687715291101,12.4664179313725,12.6231702278469,777921.617371306,0.0,1.0
2006-09-11,13.5,13.72,13.4,13.53,695000,12.4479764847285,12.6508323978129,12.3557692515083,12.4756386546945,753736.963715403,0.0,1.0
2006-09-12,13.87,13.95,13.5,13.58,606800,12.7891432476433,12.8629090342194,12.4479764847285,12.5217422713046,658082.862708642,0.0,1.0
2006-09-13,14.03,14.04,13.73,13.88,697500,12.9366748207956,12.9458955441176,12.660053121135,12.7983639709653,756448.247757546,0.0,1.0
2006-09-14,14.02,14.06,13.81,14.01,755600,12.9274540974736,12.9643369907617,12.7338189077111,12.9182333741515,819458.488896919,0.0,1.0
2006-09-15,14.38,14.41,14.01,14.12,1059600,13.2594001370663,13.2870623070324,12.9182333741515,13.0196613306938,1149150.62842136,0.0,1.0
2006-09-18,14.66,14.71,14.25,14.3,1260900,13.5175803900829,13.563684006693,13.1395307338801,13.1856343504902,1367463.21949461,0.0,1.0
2006-09-19,14.38,14.69,13.98,14.69,1601600,13.2594001370663,13.545242560049,12.8905712041855,13.545242560049,1736957.00875769,0.0,1.0
2006-09-20,14.51,14.6,14.1902,14.42,783600,13.3792695402526,13.4622560501508,13.0843908084144,13.2962830303544,849824.870168908,0.0,1.0
2006-09-21,14.47,14.65,14.31,14.59,1023400,13.3423866469645,13.5083596667609,13.1948550738122,13.4530353268288,1109891.23549115,0.0,1.0
2006-09-22,14.38,14.5,14.12,14.47,833500,13.2594001370663,13.3700488169306,13.0196613306938,13.3423866469645,903942.09965006,0.0,1.0
2006-09-25,14.65,14.82,14.28,14.37,761300,13.5083596667609,13.6651119632353,13.1671929038461,13.2501794137443,825640.216513004,0.0,1.0
2006-09-26,14.27,14.72,14.27,14.6,1753200,13.1579721805241,13.572904730015,13.1579721805241,13.4622560501508,1901369.27307316,0.0,1.0
2006-09-27,13.98,14.27,13.87,14.2,1700100,12.8905712041855,13.1579721805241,12.7891432476433,13.09342711727,1843781.60001807,0.0,1.0
2006-09-28,14.2,14.23,13.88,14.02,1657800,13.09342711727,13.121089287236,12.7983639709653,12.9274540974736,1797906.67402503,0.0,1.0
2006-09-29,14.15,14.5899,14.11,14.52,1347600,13.0473235006598,13.4529431195956,13.0104406073718,13.3884902635746,1461490.55007609,0.0,1.0
2006-10-02,14.03,14.29,13.95,14.11,577200,12.9366748207956,13.1764136271681,12.8629090342194,13.0104406073718,625981.259649686,0.0,1.0
2006-10-03,13.91,14.31,13.84,14.0,1178800,12.8260261409313,13.1948550738122,12.7614810776772,12.9090126508295,1278424.65155068,0.0,1.0
2006-10-04,13.89,14.03,13.61,13.81,1724900,12.8075846942873,12.9366748207956,12.5494044412707,12.7338189077111,1870677.53771612,0.0,1.0
2006-10-05,13.93,14.0,13.72,13.82,1102000,12.8444675875754,12.9090126508295,12.6508323978129,12.7430396310331,1195134.00577608,0.0,1.0
2006-10-06,14.32,14.35,13.63,13.93,1570000,13.2040757971342,13.2317379671003,12.5678458879147,12.8444675875754,1702686.37846502,0.0,1.0
2006-10-09,14.22,14.32,13.97,14.25,1305300,13.111868563914,13.2040757971342,12.8813504808635,13.1395307338801,1415615.62408305,0.0,1.0
2006-10-10,14.55,14.6,14.12,14.25,1580600,13.4161524335407,13.4622560501508,13.0196613306938,13.1395307338801,1714182.2228037,0.0,1.0
2006-10-11,14.97,15.06,14.49,14.5,2169400,13.8034228130656,13.8864093229638,13.3608280936086,13.3700488169306,2352743.84040892,0.0,1.0
2006-10-12,15.0,15.35,14.85,15.04,1357700,13.8310849830316,14.1538102993024,13.6927741332013,13.8679678763197,1472444.13760634,0.0,1.0
2006-10-13,15.02,15.22,14.6501,14.96,1738500,13.8495264296757,14.0339408961161,13.5084518739941,13.7942020897436,1885426.92290537,0.0,1.0
2006-10-16,15.28,15.3,14.9,14.97,1118300,14.0892652360482,14.1077066826923,13.7388777498114,13.8034228130656,1212811.57773085,0.0,1.0
2006-10-17,15.05,15.15,14.93,15.14,839500,13.8771885996417,13.969395832862,13.7665399197775,13.9601751095399,910449.181351201,0.0,1.0
2006-10-18,14.96,15.21,14.85,15.21,1131400,13.7942020897436,14.0247201727941,13.6927741332013,14.0247201727941,1227018.70611166,0.0,1.0
2006-10-19,14.99,15.0,14.8001,14.9,847200,13.8218642597096,13.8310849830316,13.6467627238244,13.7388777498114,918799.936200995,0.0,1.0
2006-10-20,15.31,15.4,15.03,15.07,1467000,14.1169274060143,14.1999139159125,13.8587471529977,13.8956300462858,1590981.47592877,0.0,1.0
2006-10-23,15.0,15.26,14.9,15.26,764200,13.8310849830316,14.0708237894042,13.7388777498114,14.0708237894042,828785.306001891,0.0,1.0
2006-10-24,14.82,14.94,14.68,14.9,680400,13.6651119632353,13.7757606430995,13.536021836727,13.7388777498114,737903.064909295,0.0,1.0
2006-10-25,14.87,15.0197,14.45,14.8,1212300,13.7112155798454,13.849249807976,13.3239452003205,13.6466705165912,1314755.85771537,0.0,1.0
2006-10-26,16.52,16.79,15.25,15.47,2822900,15.2326349279788,15.4815944576734,14.0616030660822,14.2644589791666,3061473.48902478,0.0,1.0
2006-10-27,16.16,16.65,16.13,16.52,1498500,14.9006888883861,15.3525043311651,14.87302671842,15.2326349279788,1625143.65485976,0.0,1.0
2006-10-30,16.46,16.46,15.95,16.15,1785000,15.1773105880467,15.1773105880467,14.7070536986236,14.8914681650641,1935856.80608921,0.0,1.0
2006-10-31,16.19,16.64,16.07,16.5,895800,14.9283510583521,15.3432836078431,14.8177023784879,15.2141934813348,971507.297980233,0.0,1.0
2006-11-01,16.03,16.32,16.0,16.31,1058500,14.7808194851998,15.0482204615384,14.7531573152337,15.0389997382164,1147957.66344282,0.0,1.0
2006-11-02,15.99,16.14,15.81,16.0,755800,14.7439365919117,14.882247441742,14.5779635721153,14.7531573152337,819675.391620294,0.0,1.0
2006-11-03,15.74,16.15,15.59,16.06,702900,14.5134185088612,14.8914681650641,14.3751076590309,14.8084816551659,762304.621288573,0.0,1.0
2006-11-06,16.64,16.66,15.81,15.84,958100,15.3432836078431,15.3617250544871,14.5779635721153,14.6056257420814,1039072.4963104,0.0,1.0
2006-11-07,16.19,16.93,16.12,16.64,1100800,14.9283510583521,15.6106845841817,14.863805995098,15.3432836078431,1193832.58943586,0.0,1.0
2006-11-08,16.36,16.5,15.65,15.65,676700,15.0851033548265,15.2141934813348,14.430431998963,14.430431998963,733890.364526928,0.0,1.0
2006-11-09,15.99,16.43,15.8,16.4,974900,14.7439365919117,15.1496484180807,14.5687428487933,15.1219862481146,1057292.3250736,0.0,1.0
2006-11-10,16.51,16.51,15.9,15.9,610200,15.2234142046568,15.2234142046568,14.6609500820135,14.6609500820135,661770.209005958,0.0,1.0
2006-11-13,16.77,16.81,16.44,16.49,752800,15.4631530110294,15.5000359043175,15.1588691414027,15.2049727580128,816421.850769721,0.0,1.0
2006-11-14,17.12,17.14,16.58,16.87,711000,15.7858783273001,15.8043197739442,15.287959267911,15.5553602442496,771089.181585113,0.0,1.0
2006-11-15,17.05,17.28,16.89,17.08,827100,15.721333264046,15.9334099004524,15.5738016908936,15.748995434012,897001.212502173,0.0,1.0
2006-11-16,17.26,17.38,17.08,17.1,890200,15.9149684538084,16.0256171336727,15.748995434012,15.7674368806561,965434.021725833,0.0,1.0
2006-11-17,17.32,17.37,17.15,17.26,637000,15.9702927937405,16.0163964103506,15.8135404972662,15.9149684538084,690835.173937718,0.0,1.0
2006-11-20,17.41,17.52,17.2101,17.36,798000,16.0532793036387,16.154707260181,15.8689570444315,16.0071756870286,865441.866251646,0.0,1.0
2006-11-21,17.01,17.36,16.89,17.36,909500,15.6844503707579,16.0071756870286,15.5738016908936,16.0071756870286,986365.134531165,0.0,1.0
2006-11-22,17.65,17.66,17.0,17.0,797200,16.2745766633672,16.2837973866892,15.6752296474359,15.6752296474359,864574.255358161,0.0,1.0
2006-11-24,17.93,17.99,17.44,17.5399,287500,16.5327569163838,16.5880812563159,16.0809414736048,16.1730564995918,311797.664846301,0.0,1.0
2006-11-27,17.75,17.93,17.47,17.93,1708300,16.3667838965874,16.5327569163838,16.1086036435708,16.5327569163838,1852674.6116763,0.0,1.0
2006-11-28,17.72,17.793,17.41,17.76,1219900,16.3391217266214,16.4064330068721,16.0532793036387,16.3760046199095,1322998.16120348,0.0,1.0
2006-11-29,18.03,18.25,17.87,17.89,1112300,16.624964149604,16.8278200626885,16.4774325764517,16.4958740230957,1206304.49602971,0.0,1.0
2006-11-30,17.9,18.2,17.87,18.04,800000,16.5050947464178,16.7817164460784,16.4774325764517,16.634184872926,867610.893485356,0.0,1.0
2006-12-01,17.75,17.96,17.48,17.95,1084400,16.3667838965874,16.5604190863499,16.1178243668929,16.5511983630279,1176046.56611941,0.0,1.0
2006-12-04,17.94,18.03,17.69,17.75,1053500,16.5419776397058,16.624964149604,16.3114595566553,16.3667838965874,1142535.09535853,0.0,1.0
2006-12-05,18.11,18.15,17.85,17.98,1551400,16.6987299361802,16.7356128294683,16.4589911298077,16.5788605329939,1682514.42519148,0.0,1.0
2006-12-06,17.97,18.3,17.87,17.87,842400,16.5696398096719,16.8739236792986,16.4774325764517,16.4774325764517,913594.270840082,0.0,1.0
2006-12-07,18.26,19.01,17.93,18.02,1587400,16.8370407860105,17.5285950351621,16.5327569163838,16.615743426282,1721556.91539832,0.0,1.0
2006-12-08,18.19,18.4,18.07,18.27,1153100,16.7724957227564,16.9661309125188,16.6618470428921,16.8462615093325,1250552.65159746,0.0,1.0
2006-12-11,18.13,18.17,18.03,18.15,532600,16.7171713828242,16.7540542761123,16.624964149604,16.7356128294683,577611.952337879,0.0,1.0
2006-12-12,18.27,18.37,18.0,18.07,1585400,16.8462615093325,16.9384687425527,16.597301979638,16.6618470428921,1719387.88816461,0.0,1.0
2006-12-13,18.46,18.51,18.3,18.3,1175700,17.0214552524509,17.067558869061,16.8739236792986,16.8739236792986,1275062.65933842,0.0,1.0
2006-12-14,18.27,18.55,18.23,18.39,1088900,16.8462615093325,17.1044417623491,16.8093786160445,16.9569101891968,1180926.87739526,0.0,1.0
2006-12-15,18.27,18.39,18.1,18.27,1338100,16.8462615093325,16.9569101891968,16.6895092128582,16.8462615093325,1451187.67071595,0.0,1.0
2006-12-18,17.39,18.3,17.33,18.25,956600,16.0348378569947,16.8739236792986,15.9795135170625,16.8278200626885,1037445.72588512,0.0,1.0
2006-12-19,17.38,17.5,16.95,17.34,727600,16.0256171336727,16.1362658135369,15.6291260308258,15.9887342403846,789092.107624931,0.0,1.0
2006-12-20,17.29,17.58,17.25,17.47,417100,15.9426306237745,16.2100316001131,15.9057477304864,16.1086036435708,452350.629590928,0.0,1.0
2006-12-21,17.05,17.34,16.75,17.28,803900,15.721333264046,15.9887342403846,15.4447115643853,15.9334099004524,871840.496591097,0.0,1.0
2006-12-22,17.03,17.0401,16.75,16.99,873500,15.7028918174019,15.7122047479572,15.4447115643853,15.6660089241138,947322.644324327,0.0,1.0
2006-12-26,17.27,17.29,16.96,16.96,364100,15.9241891771304,15.9426306237745,15.6383467541478,15.6383467541478,394871.407897524,0.0,1.0
2006-12-27,17.39,17.45,17.25,17.28,500000,16.0348378569947,16.0901621969268,15.9057477304864,15.9334099004524,542256.808428348,0.0,1.0
2006-12-28,17.37,17.55,17.35,17.38,496500,16.0163964103506,16.182369430147,15.9979549637066,16.0256171336727,538461.010769352,0.0,1.0
2006-12-29,17.41,17.64,17.2,17.34,840400,16.0532793036387,16.2653559400452,15.8596441138763,15.9887342403846,911425.24360637,0.0,1.0
2007-01-03,17.57,17.75,17.29,17.5,754100,16.2008108767911,16.3667838965874,15.9426306237745,16.1362658135369,817831.718471634,0.0,1.0
2007-01-04,17.4,17.63,17.17,17.56,588200,16.0440585803167,16.2561352167232,15.8319819439102,16.191590153469,637910.909435109,0.0,1.0
2007-01-05,17.09,17.4,16.94,17.29,764200,15.758216157334,16.0440585803167,15.6199053075037,15.9426306237745,828785.306001891,0.0,1.0
2007-01-08,16.88,17.16,16.56,17.08,850200,15.5645809675716,15.8227612205882,15.2695178212669,15.748995434012,922053.477051565,0.0,1.0
2007-01-09,17.3,17.5,16.6,16.82,1334100,15.9518513470965,16.1362658135369,15.306400714555,15.5092566276395,1446849.61624852,0.0,1.0
2007-01-10,17.21,17.41,17.06,17.12,903700,15.8688648371983,16.0532793036387,15.730553987368,15.7858783273001,980074.955553398,0.0,1.0
2007-01-11,17.45,17.56,17.19,17.21,931000,16.0901621969268,16.191590153469,15.8504233905543,15.8688648371983,1009682.17729359,0.0,1.0
2007-01-12,17.73,17.74,17.32,17.43,548300,16.3483424499434,16.3575631732654,15.9702927937405,16.0717207502828,594638.816122527,0.0,1.0
2007-01-16,16.97,17.7,16.78,17.7,1334000,15.6475674774698,16.3206802799773,15.4723737343514,16.3206802799773,1446741.16488683,0.0,1.0
2007-01-17,16.91,16.98,16.72,16.84,743800,15.5922431375377,15.6567882007918,15.4170493944193,15.5276980742835,806661.22821801,0.0,1.0
2007-01-18,16.43,16.91,16.42,16.91,946800,15.1496484180807,15.5922431375377,15.1404276947586,15.5922431375377,1026817.49243992,0.0,1.0
2007-01-19,16.91,16.95,16.2,16.4,702000,15.5922431375377,15.6291260308258,14.9375717816742,15.1219862481146,761328.5590334,0.0,1.0
2007-01-22,16.83,16.91,16.67,16.91,595000,15.5184773509615,15.5922431375377,15.3709457778092,15.5922431375377,645285.602029735,0.0,1.0
2007-01-23,17.11,17.34,16.72,16.8,816400,15.7766576039781,15.9887342403846,15.4170493944193,15.4908151809954,885396.916801807,0.0,1.0
2007-01-24,17.6,17.82,17.06,17.11,863800,16.2284730467571,16.4313289598416,15.730553987368,15.7766576039781,936802.862240817,0.0,1.0
2007-01-25,18.15,18.26,17.8,18.0,1459300,16.7356128294683,16.8370407860105,16.4128875131975,16.597301979638,1582630.72107898,0.0,1.0
2007-01-26,17.99,18.19,17.65,18.15,1092600,16.5880812563159,16.7724957227564,16.2745766633672,16.7356128294683,1184939.57777763,0.0,1.0
2007-01-29,18.17,18.18,17.9,17.99,804700,16.7540542761123,16.7632749994343,16.5050947464178,16.5880812563159,872708.107484586,0.0,1.0
2007-01-30,18.51,18.66,18.14,18.17,964700,17.067558869061,17.2058697188914,16.7263921061463,16.7540542761123,1046230.28618166,0.0,1.0
2007-01-31,19.24,19.5,18.38,18.51,1678400,17.7406716715686,17.9804104779411,16.9476894658748,17.067558869061,1820247.65453228,0.0,1.0
2007-02-01,19.28,19.5,19.02,19.33,857700,17.7775545648567,17.9804104779411,17.5378157584841,17.8236581814668,930187.329177988,0.0,1.0
2007-02-02,19.04,19.38,18.91,19.33,892200,17.5562572051282,17.8697617980769,17.4363878019419,17.8236581814668,967603.048959543,0.0,1.0
2007-02-05,18.97,19.12,18.82,18.98,762200,17.491712141874,17.6300229917043,17.3534012920437,17.500932865196,826616.278768176,0.0,1.0
2007-02-06,19.13,19.32,18.97,18.99,1228500,17.6392437150263,17.8144374581447,17.491712141874,17.5101535885181,1332324.97830846,0.0,1.0
2007-02-07,19.29,19.3,18.94,19.17,608100,17.7867752881787,17.7959960115007,17.464049971908,17.6761266083144,659492.730410557,0.0,1.0
2007-02-08,19.18,19.49,19.12,19.29,381000,17.6853473316365,17.9711897546191,17.6300229917043,17.7867752881787,413199.688022401,0.0,1.0
2007-02-09,18.85,19.2,18.6,19.2,799900,17.3810634620098,17.7037887782805,17.1505453789592,17.7037887782805,867502.442123671,0.0,1.0
2007-02-12,18.82,18.94,18.66,18.91,528400,17.3534012920437,17.464049971908,17.2058697188914,17.4363878019419,573056.995147079,0.0,1.0
2007-02-13,19.1,19.17,18.89,18.94,535200,17.6115815450603,17.6761266083144,17.4179463552978,17.464049971908,580431.687741704,0.0,1.0
2007-02-14,19.09,19.4,18.99,19.06,359400,17.6023608217383,17.8882032447209,17.5101535885181,17.5746986517722,389774.193898296,0.0,1.0
2007-02-15,19.55,19.66,18.99,19.14,507600,18.0265140945512,18.1279420510935,17.5101535885181,17.6484644383484,550499.111916461,0.0,1.0
2007-02-16,19.6,19.73,19.46,19.55,515900,18.0726177111613,18.1924871143476,17.943527584653,18.0265140945512,559500.574936372,0.0,1.0
2007-02-20,19.77,19.84,19.45,19.55,379000,18.2293700076357,18.2939150708898,17.934306861331,18.0265140945512,411030.660788688,0.0,1.0
2007-02-21,19.64,19.79,19.38,19.51,527100,18.1095006044494,18.2478114542797,17.8697617980769,17.9896312012632,571647.127445166,0.0,1.0
2007-02-22,19.85,19.92,19.58,19.62,604000,18.3031357942119,18.367680857466,18.0541762645173,18.0910591578054,655046.224581444,0.0,1.0
2007-02-23,19.7,19.88,19.6,19.86,392900,18.1648249443816,18.3307979641779,18.0726177111613,18.3123565175339,426105.400062995,0.0,1.0
2007-02-26,19.42,19.84,19.33,19.75,744600,17.906644691365,18.2939150708898,17.8236581814668,18.2109285609917,807528.839111496,0.0,1.0
2007-02-27,18.27,19.19,18.2,19.08,1085100,16.8462615093325,17.6945680549585,16.7817164460784,17.5931400984162,1176805.72565121,0.0,1.0
2007-02-28,18.05,18.27,17.59,18.19,1195000,16.6434055962481,16.8462615093325,16.2192523234351,16.7724957227564,1295993.77214375,0.0,1.0
2007-03-01,18.78,18.9,17.22,17.75,1151100,17.3165183987556,17.4271670786199,15.8780855605203,16.3667838965874,1248383.62436375,0.0,1.0
2007-03-02,18.07,19.0,18.06,18.62,1604900,16.6618470428921,17.5193743118401,16.6526263195701,17.1689868256033,1740535.90369332,0.0,1.0
2007-03-05,17.77,18.42,17.76,17.83,502400,16.3852253432315,16.9845723591629,16.3760046199095,16.4405496831636,544859.641108804,0.0,1.0
2007-03-06,18.18,18.3,17.87,17.97,314800,16.7632749994343,16.8739236792986,16.4774325764517,16.5696398096719,341404.886586489,0.0,1.0
2007-03-07,18.65,18.78,18.26,18.26,674900,17.1966489955693,17.3165183987556,16.8370407860105,16.8370407860105,731938.240016587,0.0,1.0
2007-03-08,19.14,19.22,18.79,18.87,717100,17.6484644383484,17.7222302249245,17.3257391220776,17.3995049086538,777704.714647937,0.0,1.0
2007-03-09,19.36,19.53,19.23,19.3,1072000,17.8513203514328,18.0080726479072,17.7314509482466,17.7959960115007,1162598.59727038,0.0,1.0
2007-03-12,19.68,19.79,19.2,19.26,616600,18.1463834977375,18.2478114542797,17.7037887782805,17.7591131182126,668711.09615384,0.0,1.0
2007-03-13,18.82,19.53,18.8,19.5,717700,17.3534012920437,18.0080726479072,17.3349598453997,17.9804104779411,778355.422818052,0.0,1.0
2007-03-14,18.76,19.04,18.321,18.78,878800,17.2980769521116,17.5562572051282,16.8932871982748,17.3165183987556,953070.566493664,0.0,1.0
2007-03-15,18.9,18.94,18.58,18.8,499700,17.4271670786199,17.464049971908,17.1321039323152,17.3349598453997,541931.454343291,0.0,1.0
2007-03-16,19.17,19.32,18.89,18.9,1127500,17.6761266083144,17.8144374581447,17.4179463552978,17.4271670786199,1222789.10300593,0.0,1.0
2007-03-19,19.41,19.41,19.15,19.27,839400,17.8974239680429,17.8974239680429,17.6576851616704,17.7683338415346,910340.729989514,0.0,1.0
2007-03-20,20.1,20.12,19.26,19.48,837900,18.5336538772624,18.5520953239064,17.7591131182126,17.9619690312971,908713.959564227,0.0,1.0
2007-03-21,20.04,20.3,19.98,20.09,1102000,18.4783295373303,18.7180683437028,18.4230051973981,18.5244331539404,1195134.00577608,0.0,1.0
2007-03-22,20.0,20.14,19.66,20.14,440500,18.4414466440422,18.5705367705505,18.1279420510935,18.5705367705505,477728.248225375,0.0,1.0
2007-03-23,19.94,20.11,19.75,20.0,1299800,18.3861223041101,18.5428746005844,18.2109285609917,18.4414466440422,1409650.79919033,0.0,1.0
2007-03-26,19.88,19.95,19.44,19.94,570200,18.3307979641779,18.3953430274321,17.925086138009,18.3861223041101,618389.66433169,0.0,1.0
2007-03-27,19.89,20.0,19.68,19.75,533900,18.3400186875,18.4414466440422,18.1463834977375,18.2109285609917,579021.82003979,0.0,1.0
2007-03-28,19.77,20.1,19.41,19.74,1093900,18.2293700076357,18.5336538772624,17.8974239680429,18.2017078376696,1186349.44547954,0.0,1.0
2007-03-29,19.91,20.2,19.57,19.94,663700,18.358460134144,18.6258611104826,18.0449555411953,18.3861223041101,719791.68750779,0.0,1.0
2007-03-30,19.85,19.95,19.48,19.91,610500,18.3031357942119,18.3953430274321,17.9619690312971,18.358460134144,662095.563091013,0.0,1.0
2007-04-02,19.97,20.05,19.78,19.89,749700,18.4137844740761,18.4875502606523,18.2385907309577,18.3400186875,813059.858557467,0.0,1.0
2007-04-03,19.9,20.1,19.85,20.08,750100,18.349239410822,18.5336538772624,18.3031357942119,18.5152124306184,813493.664004208,0.0,1.0
2007-04-04,20.01,20.04,19.75,19.96,518900,18.4506673673642,18.4783295373303,18.2109285609917,18.4045637507541,562754.115786941,0.0,1.0
2007-04-05,19.85,20.05,19.78,20.03,422400,18.3031357942119,18.4875502606523,18.2385907309577,18.4691088140082,458098.551760268,0.0,1.0
2007-04-09,19.59,19.85,19.5,19.84,800800,18.0633969878393,18.3031357942119,17.9804104779411,18.2939150708898,868478.504378845,0.0,1.0
2007-04-10,19.9,19.92,19.65,19.67,668500,18.349239410822,18.367680857466,18.1187213277714,18.1371627744155,724997.352868701,0.0,1.0
2007-04-11,19.68,20.02,19.43,19.94,971000,18.1463834977375,18.4598880906862,17.915865414687,18.3861223041101,1053062.72196785,0.0,1.0
2007-04-12,19.92,19.95,19.48,19.61,857100,18.367680857466,18.3953430274321,17.9619690312971,18.0818384344834,929536.621007877,0.0,1.0
2007-04-13,19.91,19.94,19.62,19.92,1295400,18.358460134144,18.3861223041101,18.0910591578054,18.367680857466,1404878.93927617,0.0,1.0
2007-04-16,19.89,19.99,19.83,19.99,1138300,18.3400186875,18.4322259207202,18.2846943475678,18.4322259207202,1234501.85006798,0.0,1.0
2007-04-17,19.86,19.92,19.8,19.89,676700,18.3123565175339,18.367680857466,18.2570321776018,18.3400186875,733890.364526927,0.0,1.0
2007-04-18,19.73,19.9,19.71,19.83,674200,18.1924871143476,18.349239410822,18.1740456677036,18.2846943475678,731179.080484786,0.0,1.0
2007-04-19,19.66,19.93,19.2625,19.6,888700,18.1279420510935,18.376901580788,17.7614182990431,18.0726177111613,963807.251300546,0.0,1.0
2007-04-20,19.92,20.07,19.6,19.97,1157800,18.367680857466,18.5059917072963,18.0726177111613,18.4137844740761,1255649.86559669,0.0,1.0
2007-04-23,21.18,21.3,20.0,20.01,1781500,19.5294919960407,19.6401406759049,18.4414466440422,18.4506673673642,1932061.0084302,0.0,1.0
2007-04-24,21.79,22.0,20.9701,22.0,1584600,20.091956118684,20.2855913084464,19.3359490135114,20.2855913084464,1718520.27727112,0.0,1.0
2007-04-25,21.36,22.4,21.25,22.0,1527800,19.6954650158371,20.6544202413272,19.5940370592948,20.2855913084464,1656919.90383366,0.0,1.0
2007-04-26,21.7,21.85,21.26,21.39,876000,20.0089696087858,20.1472804586161,19.6032577826168,19.7231271858031,950033.928366466,0.0,1.0
2007-04-27,21.34,21.82,21.28,21.71,738300,19.677023569193,20.11961828865,19.6216992292609,20.0181903321078,800696.4033253,0.0,1.0
2007-04-30,21.7,22.35,21.64,21.64,1460600,20.0089696087858,20.6083166247171,19.9536452688536,19.9536452688536,1584040.58878089,0.0,1.0
2007-05-01,21.01,21.73,20.73,21.7,1162600,19.3727396995663,20.0366317787518,19.1145594465497,20.0089696087858,1260855.5309576,0.0,1.0
2007-05-02,21.67,21.86,21.06,21.06,883000,19.9813074388197,20.1565011819381,19.4188433161764,19.4188433161764,957625.523684464,0.0,1.0
2007-05-03,22.01,22.2,21.71,21.92,690000,20.2948120317684,20.4700057748868,20.0181903321078,20.2118255218702,748314.395631122,0.0,1.0
2007-05-04,22.22,22.28,21.84,22.15,539900,20.4884472215309,20.543771561463,20.1380597352941,20.4239021582767,585528.90174093,0.0,1.0
2007-05-07,22.38,22.52,22.02,22.22,599200,20.6359787946832,20.7650689211915,20.3040327550904,20.4884472215309,649840.559220533,0.0,1.0
2007-05-08,22.46,22.49,21.96,22.22,506700,20.7097445812594,20.7374067512254,20.2487084151583,20.4884472215309,549523.049661288,0.0,1.0
2007-05-09,22.76,22.76,22.1,22.46,505300,20.98636628092,20.98636628092,20.3777985416666,20.7097445812594,548004.73059769,0.0,1.0
2007-05-10,22.75,22.96,22.43,22.76,879600,20.977145557598,21.1707807473604,20.6820824112933,20.98636628092,953938.177387151,0.0,1.0
2007-05-11,22.95,22.99,22.67,22.84,471200,21.1615600240384,21.1984429173265,20.9033797710218,21.0601320674962,511022.816262876,0.0,1.0
2007-05-14,22.36,22.92,22.34,22.92,674000,20.6175373480392,21.1338978540723,20.5990959013951,21.1338978540723,730962.177761413,0.0,1.0
2007-05-15,22.2,22.7,22.14,22.39,878800,20.4700057748868,20.9310419409879,20.4146814349547,20.6451995180052,953070.566493667,0.0,1.0
2007-05-16,22.03,22.35,21.58,22.31,711000,20.3132534784125,20.6083166247171,19.8983209289215,20.5714337314291,771089.181585111,0.0,1.0
2007-05-17,22.13,22.35,21.84,21.99,378200,20.4054607116327,20.6083166247171,20.1380597352941,20.2763705851244,410163.049895203,0.0,1.0
2007-05-18,22.54,22.75,22.02,22.14,431700,20.7835103678355,20.977145557598,20.3040327550904,20.4146814349547,468184.528397037,0.0,1.0
2007-05-21,22.77,23.18,22.49,22.59,665400,20.995587004242,21.3736366604449,20.7374067512254,20.8296139844456,721635.360656448,0.0,1.0
2007-05-22,23.02,23.2,22.51,22.77,799300,21.2261050872926,21.3920781070889,20.7558481978695,20.995587004242,866851.733953557,0.0,1.0
2007-05-23,22.64,23.11,22.53,23.02,539200,20.8757176010558,21.3090915971907,20.7742896445135,21.2261050872926,584769.74220913,0.0,1.0
2007-05-24,22.21,22.79,22.07,22.59,561600,20.4792264982088,21.0140284508861,20.3501363717006,20.8296139844456,609062.847226723,0.0,1.0
2007-05-25,22.72,22.76,22.21,22.26,470700,20.9494833876319,20.98636628092,20.4792264982088,20.525330114819,510480.559454448,0.0,1.0
2007-05-29,22.72,22.77,22.35,22.76,517500,20.9494833876319,20.995587004242,20.6083166247171,20.98636628092,561235.796723342,0.0,1.0
2007-05-30,23.11,23.17,22.4,22.66,683800,21.3090915971907,21.3644159371229,20.6544202413272,20.8941590476998,741590.411206611,0.0,1.0
2007-05-31,23.13,23.48,22.96,23.25,544500,21.3275330438348,21.6502583601055,21.1707807473604,21.438181723699,590517.664378471,0.0,1.0
2007-06-01,23.26,23.5,23.06,23.25,923300,21.4474024470211,21.6686998067496,21.2629879805806,21.438181723699,1001331.42244379,0.0,1.0
2007-06-04,23.47,23.5,22.85,23.14,441400,21.6410376367835,21.6686998067496,21.0693527908182,21.3367537671568,478704.310480546,0.0,1.0
2007-06-05,23.25,23.49,22.92,23.34,444000,21.438181723699,21.6594790834275,21.1338978540723,21.5211682335972,481524.045884375,0.0,1.0
2007-06-06,22.79,23.07,22.59,23.07,719600,21.0140284508861,21.2722087039027,20.8296139844456,21.2722087039027,780415.998690079,0.0,1.0
2007-06-07,21.66,23.85,21.6,23.85,1035600,19.9720867154977,21.9914251230203,19.9167623755656,21.9914251230203,1123122.3016168,0.0,1.0
2007-06-08,22.05,22.21,21.34,21.54,928100,20.3316949250565,20.4792264982088,19.677023569193,19.8614380356334,1006537.0878047,0.0,1.0
2007-06-11,22.2,22.43,21.66,22.0,427600,20.4700057748868,20.6820824112933,19.9720867154977,20.2855913084464,463738.022567924,0.0,1.0
2007-06-12,21.75,22.13,21.54,22.0,510700,20.0550732253959,20.4054607116327,19.8614380356334,20.2855913084464,553861.104128715,0.0,1.0
2007-06-13,22.6,22.69,21.71,21.77,415000,20.8388347077677,20.9218212176659,20.0181903321078,20.0735146720399,450073.150995529,0.0,1.0
2007-06-14,22.61,23.09,22.54,22.69,339000,20.8480554310897,21.2906501505467,20.7835103678355,20.9218212176659,367650.11611442,0.0,1.0
2007-06-15,22.46,23.49,22.41,23.49,1263600,20.7097445812594,21.6594790834275,20.6636409646493,21.6594790834275,1370391.40626012,0.0,1.0
2007-06-18,22.12,22.69,21.77,22.6381,1121700,20.3962399883107,20.9218212176659,20.0735146720399,20.8739656636246,1216498.92402816,0.0,1.0
2007-06-19,22.11,22.19,21.66,22.0,899500,20.3870192649886,20.4607850515648,19.9720867154977,20.2855913084464,975519.998362601,0.0,1.0
2007-06-20,21.82,22.68,21.8,22.09,775200,20.11961828865,20.9126004943438,20.101176842006,20.3685778183446,840714.955787313,0.0,1.0
2007-06-21,22.08,22.16,21.35,21.71,698800,20.3593570950226,20.4331228815987,19.686244292515,20.0181903321078,757858.115459459,0.0,1.0
2007-06-22,21.54,22.0,21.05,21.99,1774200,19.8614380356334,20.2855913084464,19.4096225928544,20.2763705851244,1924144.05902716,0.0,1.0
2007-06-25,20.74,21.48,20.34,21.48,1712200,19.1237801698717,19.8061136957013,18.7549512369909,19.8061136957013,1856904.21478204,0.0,1.0
2007-06-26,20.69,20.95,20.65,20.78,1585100,19.0776765532616,19.3174153596342,19.0407936599736,19.1606630631598,1719062.53407956,0.0,1.0
2007-06-27,21.08,21.15,20.41,20.5,941500,19.4372847628205,19.5018298260746,18.819496300245,18.9024828101432,1021069.57027058,0.0,1.0
2007-06-28,21.11,21.53,20.95,20.95,652100,19.4649469327865,19.8522173123114,19.3174153596342,19.3174153596342,707211.329552253,0.0,1.0
2007-06-29,21.07,21.36,20.95,21.2,732100,19.4280640394984,19.6954650158371,19.3174153596342,19.5479334426847,793972.41890079,0.0,1.0
2007-07-02,22.17,22.25,21.2,21.21,893100,20.4423436049208,20.5161093914969,19.5479334426847,19.5571541660067,968579.111214715,0.0,1.0
2007-07-03,22.69,22.76,22.16,22.33,386200,20.9218212176659,20.98636628092,20.4331228815987,20.5898751780731,418839.158830056,0.0,1.0
2007-07-05,22.99,23.19,22.61,22.67,724000,21.1984429173265,21.3828573837669,20.8480554310897,20.9033797710218,785187.858604249,0.0,1.0
2007-07-06,23.5,23.5,22.93,22.95,648200,21.6686998067496,21.6686998067496,21.1431185773944,21.1615600240384,702981.72644651,0.0,1.0
2007-07-09,23.38,23.69,23.35,23.5,610900,21.5580511268853,21.843893549868,21.5303889569192,21.6686998067496,662529.368537757,0.0,1.0
2007-07-10,22.73,23.49,22.62,23.25,510200,20.9587041109539,21.6594790834275,20.8572761544117,21.438181723699,553318.847320288,0.0,1.0
2007-07-11,22.95,23.34,22.76,22.76,467700,21.1615600240384,21.5211682335972,20.98636628092,20.98636628092,507227.018603878,0.0,1.0
2007-07-12,24.06,24.07,23.13,23.19,778300,22.1850603127827,22.1942810361048,21.3275330438348,21.3828573837669,844076.94799957,0.0,1.0
2007-07-13,24.28,24.48,23.67,24.0,522100,22.3879162258672,22.5723306923076,21.8254521032239,22.1297359728506,566224.559360882,0.0,1.0
2007-07-16,23.86,24.25,23.74,24.11,477500,22.0006458463423,22.3602540559011,21.8899971664781,22.2311639293929,517855.252049074,0.0,1.0
2007-07-17,24.12,24.93,23.9,24.0,917500,22.2403846527149,22.9872632417986,22.0375287396304,22.1297359728506,995041.243466019,0.0,1.0
2007-07-18,23.77,24.07,23.45,24.05,830600,21.9176593364441,22.1942810361048,21.6225961901395,22.1758395894607,900797.010161175,0.0,1.0
2007-07-19,23.97,24.25,23.85,23.98,552500,22.1020738028846,22.3602540559011,21.9914251230203,22.1112945262066,599193.773313324,0.0,1.0
2007-07-20,23.41,23.98,22.7,23.89,1189600,21.5857132968514,22.1112945262066,20.9310419409879,22.0283080163084,1290137.39861273,0.0,1.0
2007-07-23,23.91,24.14,23.3,23.65,1145500,22.0467494629524,22.2588260993589,21.4842853403091,21.8070106565799,1242310.34810935,0.0,1.0
2007-07-24,23.31,23.74,21.35,22.13,2211300,21.4935060636312,21.8899971664781,19.686244292515,20.4054607116327,2398184.96095521,0.0,1.0
2007-07-25,23.01,23.73,22.62,23.53,1122500,21.2168843639705,21.8807764431561,20.8572761544117,21.6963619767156,1217366.53492165,0.0,1.0
2007-07-26,22.24,22.82,21.45,22.49,1596800,20.5068886681749,21.0416906208521,19.7784515257352,20.7374067512254,1731751.34339678,0.0,1.0
2007-07-27,21.42,22.55,21.37,22.11,1480700,19.7507893557692,20.7927310911576,19.7046857391591,20.3870192649886,1605839.31247971,0.0,1.0
2007-07-30,21.77,22.01,21.11,21.12,1885900,20.0735146720399,20.2948120317684,19.4649469327865,19.4741676561085,2045284.23003005,0.0,1.0
2007-07-31,21.74,22.14,21.38,22.08,1328100,20.0458525020739,20.4146814349547,19.7139064624811,20.3593570950226,1440342.53454738,0.0,1.0
2007-08-01,21.7,21.73,20.81,21.69,1092600,20.0089696087858,20.0366317787518,19.1883252331259,19.9997488854637,1184939.57777763,0.0,1.0
2007-08-02,22.09,22.13,21.49,21.73,858200,20.3685778183446,20.4054607116327,19.8153344190233,20.0366317787518,930729.585986418,0.0,1.0
2007-08-03,21.86,22.84,21.75,22.04,1166200,20.1565011819381,21.0601320674962,20.0550732253959,20.3224742017345,1264759.77997828,0.0,1.0
2007-08-06,22.99,23.3,21.3901,22.04,1482700,21.1984429173265,21.4842853403091,19.7232193930363,20.3224742017345,1608008.33971343,0.0,1.0
2007-08-07,24.89,25.0,22.78,22.94,2651800,22.9503803485105,23.0518083050527,21.004807727564,21.1523393007164,2875913.20918059,0.0,1.0
2007-08-08,26.18,27.39,25.07,25.07,4204700,24.1398536570512,25.2555611790158,23.1163533683069,23.1163533683069,4560054.40479736,0.0,1.0
2007-08-09,26.12,27.91,25.75,26.23,3720000,24.0845293171191,25.7350387917609,23.7433625542043,24.1859572736613,4034390.65470691,0.0,1.0
2007-08-10,24.63,25.82,22.88,24.7,2307200,22.7106415421379,23.8079076174585,21.0970149607843,22.7751866053921,2502189.81681178,0.0,1.0
2007-08-13,23.14,24.84,22.78,24.59,1599200,21.3367537671568,22.9042767319004,21.004807727564,22.6737586488499,1734354.17607723,0.0,1.0
2007-08-14,21.92,23.36,21.75,23.11,1445000,20.2118255218702,21.5396096802413,20.0550732253959,21.3090915971907,1567122.17635793,0.0,1.0
2007-08-15,21.5,22.35,21.26,21.99,1136700,19.8245551423453,20.6083166247171,19.6032577826168,20.2763705851244,1232766.62828101,0.0,1.0
2007-08-16,21.07,21.91,20.11,21.45,2283900,19.4280640394984,20.2026047985482,18.5428746005844,19.7784515257352,2476920.64953902,0.0,1.0
2007-08-17,22.02,22.634,21.11,21.25,1618200,20.3040327550904,20.8701851670625,19.4649469327865,19.5940370592948,1754959.93479751,0.0,1.0
2007-08-20,22.24,22.56,21.72,22.0,688500,20.5068886681749,20.8019518144796,20.0274110554298,20.2855913084464,746687.625205837,0.0,1.0
2007-08-21,22.54,22.82,21.89,21.89,1179800,20.7835103678355,21.0416906208521,20.1841633519042,20.1841633519042,1279509.16516753,0.0,1.0
2007-08-22,22.5,23.28,22.42,22.73,794000,20.7466274745475,21.4658438936651,20.6728616879713,20.9587041109539,861103.811784216,0.0,1.0
2007-08-23,21.8,23.13,21.66,22.6,626000,20.101176842006,21.3275330438348,19.9720867154977,20.8388347077677,678905.524152292,0.0,1.0
2007-08-24,21.96,22.12,21.48,21.8,650900,20.2487084151583,20.3962399883107,19.8061136957013,20.101176842006,705909.913212025,0.0,1.0
2007-08-27,21.58,21.97,21.51,21.89,616100,19.8983209289215,20.2579291384803,19.8337758656674,20.1841633519042,668168.839345412,0.0,1.0
2007-08-28,20.66,21.6,20.6,21.39,823600,19.0500143832956,19.9167623755656,18.9946900433635,19.7231271858031,893205.414843175,0.0,1.0
2007-08-29,21.18,21.4,20.71,20.71,716500,19.5294919960407,19.7323479091251,19.0961179999057,19.0961179999057,777054.006477823,0.0,1.0
2007-08-30,21.4,21.64,20.85,20.89,796000,19.7323479091251,19.9536452688536,19.225208126414,19.2620910197021,863272.839017933,0.0,1.0
2007-08-31,21.79,21.98,21.07,21.75,680900,20.091956118684,20.2671498618024,19.4280640394984,20.0550732253959,738445.321717724,0.0,1.0
2007-09-04,21.13,21.76,21.01,21.61,1138200,19.4833883794306,20.0642939487179,19.3727396995663,19.9259830988876,1234393.39870629,0.0,1.0
2007-09-05,21.1,21.61,20.85,21.15,987800,19.4557262094645,19.9259830988876,19.225208126414,19.5018298260746,1071282.55073105,0.0,1.0
2007-09-06,21.56,21.61,21.06,21.21,813900,19.8798794822775,19.9259830988876,19.4188433161764,19.5571541660067,882685.632759665,0.0,1.0
2007-09-07,21.04,21.19,20.78,21.06,808400,19.4004018695324,19.5387127193627,19.1606630631598,19.4188433161764,876720.807866953,0.0,1.0
2007-09-10,20.67,21.15,20.21,21.09,562400,19.0592351066176,19.5018298260746,18.6350818338046,19.4465054861425,609930.458120207,0.0,1.0
2007-09-11,20.87,21.24,20.6,20.82,741900,19.243649573058,19.5848163359728,18.9946900433635,19.1975459564479,804600.652345985,0.0,1.0
2007-09-12,20.77,20.94,20.62,20.83,854800,19.1514423398378,19.3081946363122,19.0131314900075,19.2067666797699,927042.239689106,0.0,1.0
2007-09-13,20.72,21.2,20.69,20.83,717200,19.1053387232277,19.5479334426847,19.0776765532616,19.2067666797699,777813.166009624,0.0,1.0
2007-09-14,21.0,21.09,20.25,20.51,821900,19.3635189762443,19.4465054861425,18.6719647270927,18.9117035334653,891361.74169452,0.0,1.0
2007-09-17,21.01,21.5,20.92,20.98,1196300,19.3727396995663,19.8245551423453,19.2897531896681,19.3450775296002,1297403.63984567,0.0,1.0
2007-09-18,22.0,22.05,21.0,21.08,1135300,20.2855913084464,20.3316949250565,19.3635189762443,19.4372847628205,1231248.30921741,0.0,1.0
2007-09-19,22.0,22.46,21.8,22.09,1001300,20.2855913084464,20.7097445812594,20.101176842006,20.3685778183446,1085923.48455861,0.0,1.0
2007-09-20,21.35,22.24,21.22,22.24,633700,19.686244292515,20.5068886681749,19.5663748893288,20.5068886681749,687256.279002091,0.0,1.0
2007-09-21,21.85,22.02,20.03,21.0,1380900,20.1472804586161,20.3040327550904,18.4691088140082,19.3635189762443,1497604.85351741,0.0,1.0
2007-09-24,21.66,22.02,21.53,21.89,545800,19.9720867154977,20.3040327550904,19.8522173123114,20.1841633519042,591927.532080385,0.0,1.0
2007-09-25,22.91,23.09,21.85,21.85,1133000,21.1246771307503,21.2906501505467,20.1472804586161,20.1472804586161,1228753.92789864,0.0,1.0
2007-09-26,23.2,23.54,23.01,23.11,1011400,21.3920781070889,21.7055827000376,21.2168843639705,21.3090915971907,1096877.07208887,0.0,1.0
2007-09-27,23.08,23.49,22.72,23.4,660900,21.2814294272247,21.6594790834275,20.9494833876319,21.5764925735294,716755.049380591,0.0,1.0
2007-09-28,22.71,23.15,22.63,22.97,553400,20.9402626643099,21.3459744904788,20.8664968777337,21.1800014706824,600169.835568497,0.0,1.0
2007-10-01,23.25,23.44,22.66,22.7,577700,21.438181723699,21.6133754668174,20.8941590476998,20.9310419409879,626523.516458115,0.0,1.0
2007-10-02,22.71,23.49,22.55,23.32,750700,20.9402626643099,21.6594790834275,20.7927310911576,21.5027267869532,814144.372174323,0.0,1.0
2007-10-03,22.77,23.07,22.49,22.53,588200,20.995587004242,21.2722087039027,20.7374067512254,20.7742896445135,637910.90943511,0.0,1.0
2007-10-04,22.9,23.04,22.4,22.81,780200,21.1154564074283,21.2445465339366,20.6544202413272,21.0324698975301,846137.523871596,0.0,1.0
2007-10-05,23.05,23.17,22.57,23.06,1081500,21.2537672572586,21.3644159371229,20.8111725378016,21.2629879805806,1172901.47663052,0.0,1.0
2007-10-08,23.36,23.43,22.97,23.05,578000,21.5396096802413,21.6041547434954,21.1800014706824,21.2537672572586,626848.870543171,0.0,1.0
2007-10-09,23.13,23.54,22.92,23.38,800400,21.3275330438348,21.7055827000376,21.1338978540723,21.5580511268853,868044.6989321,0.0,1.0
2007-10-10,22.92,23.66,22.45,23.13,973400,21.1338978540723,21.8162313799019,20.7005238579374,21.3275330438348,1055665.55464831,0.0,1.0
2007-10-11,22.18,23.19,21.8,23.03,853800,20.4515643282428,21.3828573837669,20.101176842006,21.2353258106146,925957.726072248,0.0,1.0
2007-10-12,22.57,22.76,22.09,22.33,596300,20.8111725378016,20.98636628092,20.3685778183446,20.5898751780731,646695.469731649,0.0,1.0
2007-10-15,21.96,22.63,21.8,22.54,559700,20.2487084151583,20.8664968777337,20.101176842006,20.7835103678355,607002.271354694,0.0,1.0
2007-10-16,21.46,22.07,21.34,21.86,642100,19.7876722490573,20.3501363717006,19.677023569193,20.1565011819381,696366.193383684,0.0,1.0
2007-10-17,22.04,22.27,21.54,21.84,1094400,20.3224742017345,20.534550838141,19.8614380356334,20.1380597352941,1186891.70228797,0.0,1.0
2007-10-18,21.6,22.09,21.48,21.95,521600,19.9167623755656,20.3685778183446,19.8061136957013,20.2394876918363,565682.302552452,0.0,1.0
2007-10-19,20.5,21.74,20.45,21.56,843300,18.9024828101432,20.0458525020739,18.8563791935331,19.8798794822775,914570.333095255,0.0,1.0
2007-10-22,21.11,21.23,19.95,20.42,1687800,19.4649469327865,19.5755956126508,18.3953430274321,18.8287170235671,1830442.08253074,0.0,1.0
2007-10-23,23.77,23.86,22.42,22.51,2765300,21.9176593364441,22.0006458463423,20.6728616879713,20.7558481978695,2999005.50469383,0.0,1.0
2007-10-24,24.51,24.81,23.21,23.51,1479700,22.5999928622737,22.8766145619343,21.401298830411,21.6779205300716,1604754.79886286,0.0,1.0
2007-10-25,24.24,24.99,24.01,24.69,796000,22.3510333325791,23.0425875817307,22.1389566961726,22.7659658820701,863272.839017933,0.0,1.0
2007-10-26,24.82,24.93,24.4,24.68,410400,22.8858352852564,22.9872632417986,22.4985649057315,22.7567451587481,445084.388357988,0.0,1.0
2007-10-29,24.7,24.98,24.45,24.85,485300,22.7751866053921,23.0333668584087,22.5446685223416,22.9134974552224,526314.458260555,0.0,1.0
2007-10-30,24.26,24.7,24.13,24.54,619400,22.3694747792232,22.7751866053921,22.2496053760369,22.6276550322398,671747.734281038,0.0,1.0
2007-10-31,25.03,25.1,24.1,24.28,657500,23.0794704750188,23.1440155382729,22.2219432060708,22.3879162258672,713067.703083279,0.0,1.0
2007-11-01,24.2,24.7,23.84,24.58,836500,22.314150439291,22.7751866053921,21.9822043996983,22.6645379255278,907195.640500629,0.0,1.0
2007-11-02,24.69,25.4,24.36,25.11,831800,22.7659658820701,23.4206372379336,22.4616820124434,23.153236261595,902098.4265014,0.0,1.0
2007-11-05,24.27,24.81,23.92,24.69,646600,22.3786955025452,22.8766145619343,22.0559701862745,22.7659658820701,701246.50465954,0.0,1.0
2007-11-06,24.99,25.03,24.3,24.48,799000,23.0425875817307,23.0794704750188,22.4063576725113,22.5723306923076,866526.379868502,0.0,1.0
2007-11-07,24.62,25.0,24.48,24.48,1009400,22.7014208188159,23.0518083050527,22.5723306923076,22.5723306923076,1094708.04485515,0.0,1.0
2007-11-08,24.88,25.0,24.27,24.89,835900,22.9411596251885,23.0518083050527,22.3786955025452,22.9503803485105,906544.932330513,0.0,1.0
2007-11-09,24.19,24.77,23.82,24.56,885800,22.304929715969,22.8397316686462,21.9637629530542,22.6460964788838,960662.161811664,0.0,1.0
2007-11-12,23.92,24.79,23.8,24.12,825900,22.0559701862745,22.8581731152903,21.9453215064102,22.2403846527149,895699.796161945,0.0,1.0
2007-11-13,25.0,25.0,23.92,24.1,847900,23.0518083050527,23.0518083050527,22.0559701862745,22.2219432060708,919559.095732795,0.0,1.0
2007-11-14,24.84,25.49,24.73,25.21,1009900,22.9042767319004,23.5036237478318,22.8028487753582,23.2454434948152,1095250.30166358,0.0,1.0
2007-11-15,24.64,24.98,24.35,24.61,650300,22.71986226546,23.0333668584087,22.4524612891214,22.6922000954939,705259.20504191,0.0,1.0
2007-11-16,24.85,25.26,24.54,24.84,923600,22.9134974552224,23.2915471114253,22.6276550322398,22.9042767319004,1001656.77652885,0.0,1.0
2007-11-19,24.24,24.67,24.18,24.57,724200,22.3510333325791,22.747524435426,22.295708992647,22.6553172022058,785404.761327622,0.0,1.0
2007-11-20,24.04,24.54,23.38,24.15,1022900,22.1666188661387,22.6276550322398,21.5580511268853,22.2680468226809,1109348.97868272,0.0,1.0
2007-11-21,23.58,23.94,23.41,23.85,717700,21.7424655933257,22.0744116329185,21.5857132968514,21.9914251230203,778355.422818053,0.0,1.0
2007-11-23,23.86,24.07,23.51,23.69,319100,22.0006458463423,22.1942810361048,21.6779205300716,21.843893549868,346068.295138973,0.0,1.0
2007-11-26,23.54,24.41,23.48,24.13,597700,21.7055827000376,22.5077856290535,21.6502583601055,22.2496053760369,648213.78879525,0.0,1.0
2007-11-27,24.0,24.23,23.56,23.56,628200,22.1297359728506,22.3418126092571,21.7240241466817,21.7240241466817,681291.454109378,0.0,1.0
2007-11-28,25.07,25.2,24.16,24.4,775400,23.1163533683069,23.2362227714931,22.277267546003,22.4985649057315,840931.858510683,0.0,1.0
2007-11-29,25.2,25.34,24.78,25.06,552700,23.2362227714931,23.3653128980014,22.8489523919683,23.1071326449849,599410.676036698,0.0,1.0
2007-11-30,25.47,25.96,25.12,25.5,796200,23.4851823011877,23.9369977439668,23.162456984917,23.5128444711538,863489.741741303,0.0,1.0
2007-12-03,25.22,25.66,25.17,25.17,541400,23.2546642181372,23.6603760443061,23.2085606015271,23.2085606015271,587155.672166216,0.0,1.0
2007-12-04,25.31,25.55,24.32,24.98,696000,23.3376507280354,23.5589480877639,22.4247991191553,23.0333668584087,754821.477332261,0.0,1.0
2007-12-05,26.11,26.11,25.31,25.65,647100,24.0753085937971,24.0753085937971,23.3376507280354,23.6511553209841,701788.761467968,0.0,1.0
2007-12-06,26.57,26.66,26.21,26.21,985300,24.49946186661,24.5824483765082,24.1675158270173,24.1675158270173,1068571.26668891,0.0,1.0
2007-12-07,26.79,27.19,26.67,27.19,1077200,24.7023177796945,25.0711467125753,24.5916690998303,25.0711467125753,1168238.06807804,0.0,1.0
2007-12-10,26.41,27.0,26.27,26.91,1305000,24.3519302934577,24.8959529694569,24.2228401669494,24.8129664595588,1415290.26999799,0.0,1.0
2007-12-11,25.4,26.72,25.37,26.6,1087600,23.4206372379336,24.6377727164404,23.3929750679675,24.5271240365761,1179517.00969334,0.0,1.0
2007-12-12,25.49,26.48,24.82,26.16,1230000,23.5036237478318,24.4164753567119,22.8858352852564,24.1214122104072,1333951.74873374,0.0,1.0
2007-12-13,25.08,25.56,24.45,25.32,889500,23.1255740916289,23.5681688110859,22.5446685223416,23.3468714513574,964674.862194033,0.0,1.0
2007-12-14,24.75,25.38,24.48,24.53,503900,22.8212902220022,23.4021957912895,22.5723306923076,22.6184343089177,546486.41153409,0.0,1.0
2007-12-17,24.42,25.11,24.42,24.56,802300,22.5170063523755,23.153236261595,22.5170063523755,22.6460964788838,870105.274804129,0.0,1.0
2007-12-18,24.99,25.04,24.5301,24.67,706000,23.0425875817307,23.0886911983408,22.618526516151,22.747524435426,765666.613500829,0.0,1.0
2007-12-19,25.02,25.11,24.77,24.9,1556700,23.0702497516968,23.153236261595,22.8397316686462,22.9596010718325,1688262.34736082,0.0,1.0
2007-12-20,25.18,25.2,24.59,25.16,1370500,23.2177813248491,23.2362227714931,22.6737586488499,23.1993398782051,1486325.9119021,0.0,1.0
2007-12-21,25.26,25.84,24.94,25.57,1728600,23.2915471114253,23.8263490641025,22.9964839651206,23.5773895344079,1874690.23809849,0.0,1.0
2007-12-24,25.75,25.92,25.16,25.66,329800,23.7433625542043,23.9001148506787,23.1993398782051,23.6603760443061,357672.590839339,0.0,1.0
2007-12-26,25.62,25.73,25.03,25.7,579300,23.623493151018,23.7249211075603,23.0794704750188,23.6972589375942,628258.738245086,0.0,1.0
2007-12-27,24.63,25.89,24.63,25.78,571500,22.7106415421379,23.8724526807126,22.7106415421379,23.7710247241704,619799.532033604,0.0,1.0
2007-12-28,24.85,25.1,24.64,25.02,346900,22.9134974552224,23.1440155382729,22.71986226546,23.0702497516968,376217.773687589,0.0,1.0
2007-12-31,24.28,24.68,24.1,24.68,576000,22.3879162258672,22.7567451587481,22.2219432060708,22.7567451587481,624679.843309458,0.0,1.0
2008-01-02,23.5,24.3,23.28,24.21,596100,21.6686998067496,22.4063576725113,21.4658438936651,22.3233711626131,646478.567008276,0.0,1.0
2008-01-03,23.88,24.2,23.5,23.5,649400,22.0190872929864,22.314150439291,21.6686998067496,21.6686998067496,704283.142786739,0.0,1.0
2008-01-04,23.41,23.97,23.41,23.61,683700,21.5857132968514,22.1020738028846,21.5857132968514,21.7701277632918,741481.959844923,0.0,1.0
2008-01-07,22.92,23.76,22.64,23.65,800200,21.1338978540723,21.9084386131221,20.8757176010558,21.8070106565799,867827.796208731,0.0,1.0
2008-01-08,21.77,23.13,21.74,22.87,1137700,20.0735146720399,21.3275330438348,20.0458525020739,21.0877942374622,1233851.14189787,0.0,1.0
2008-01-09,21.63,22.0,20.81,21.69,1153200,19.9444245455316,20.2855913084464,19.1883252331259,19.9997488854637,1250661.10295915,0.0,1.0
2008-01-10,22.08,22.45,20.95,21.07,1296400,20.3593570950226,20.7005238579374,19.3174153596342,19.4280640394984,1405963.45289302,0.0,1.0
2008-01-11,21.04,21.94,21.03,21.9,773200,19.4004018695324,20.2302669685143,19.3911811462104,20.1933840752262,838545.928553598,0.0,1.0
2008-01-14,21.37,21.53,21.1,21.22,677400,19.7046857391591,19.8522173123114,19.4557262094645,19.5663748893288,734649.524058726,0.0,1.0
2008-01-15,21.14,21.6,20.99,21.3,652700,19.4926091027526,19.9167623755656,19.3542982529223,19.6401406759049,707862.037722366,0.0,1.0
2008-01-16,19.93,21.1,19.89,21.04,1450500,18.376901580788,19.4557262094645,18.3400186875,19.4004018695324,1573087.00125064,0.0,1.0
2008-01-17,18.97,20.1,18.95,19.99,1093300,17.491712141874,18.5336538772624,17.47327069523,18.4322259207202,1185698.73730943,0.0,1.0
2008-01-18,18.75,19.49,18.5,19.16,1244300,17.2888562287895,17.9711897546191,17.058338145739,17.6669058849924,1349460.29345479,0.0,1.0
2008-01-22,18.85,19.2,17.0,17.97,1907400,17.3810634620098,17.7037887782805,15.6752296474359,16.5696398096719,2068601.27279246,0.0,1.0
2008-01-23,19.0,19.2,17.5,18.28,1363700,17.5193743118401,17.7037887782805,16.1362658135369,16.8554822326546,1478951.21930748,0.0,1.0
2008-01-24,20.56,20.8,19.08,19.31,1357700,18.9578071500754,19.1791045098039,17.5931400984162,17.8052167348227,1472444.13760634,0.0,1.0
2008-01-25,20.16,21.28,20.04,20.85,1346300,18.5889782171945,19.6216992292609,18.4783295373303,19.225208126414,1460080.68237417,0.0,1.0
2008-01-28,21.11,21.12,20.01,20.16,973600,19.4649469327865,19.4741676561085,18.4506673673642,18.5889782171945,1055882.45737168,0.0,1.0
2008-01-29,21.54,21.67,20.74,21.28,803000,19.8614380356334,19.9813074388197,19.1237801698717,19.6216992292609,870864.43433593,0.0,1.0
2008-01-30,20.96,21.77,20.58,21.41,917200,19.3266360829562,20.0735146720399,18.9762485967194,19.7415686324472,994715.889380964,0.0,1.0
2008-01-31,21.83,22.0,20.5,20.61,739500,20.128839011972,20.2855913084464,18.9024828101432,19.0039107666855,801997.81966553,0.0,1.0
2008-02-01,22.21,22.49,21.65,21.97,861100,20.4792264982088,20.7374067512254,19.9628659921757,20.2579291384803,933874.675475305,0.0,1.0
2008-02-04,21.73,22.1,21.52,22.1,580700,20.0366317787518,20.3777985416666,19.8429965889894,20.3777985416666,629777.057308685,0.0,1.0
2008-02-05,21.03,21.62,20.99,21.28,532300,19.3911811462104,19.9352038222096,19.3542982529223,19.6216992292609,577286.598252819,0.0,1.0
2008-02-06,20.45,21.44,20.39,21.23,465700,18.8563791935331,19.7692308024132,18.801054853601,19.5755956126508,505057.991370165,0.0,1.0
2008-02-07,20.73,21.01,20.28,20.3201,564100,19.1145594465497,19.3727396995663,18.6996268970588,18.7366019975801,611774.131268864,0.0,1.0
2008-02-08,20.56,21.13,20.34,20.72,646600,18.9578071500754,19.4833883794306,18.7549512369909,19.1053387232277,701246.504659539,0.0,1.0
2008-02-11,21.03,21.15,20.18,20.5,519500,19.3911811462104,19.5018298260746,18.6074196638386,18.9024828101432,563404.823957053,0.0,1.0
2008-02-12,21.13,21.66,20.71,21.17,761300,19.4833883794306,19.9720867154977,19.0961179999057,19.5202712727187,825640.216513003,0.0,1.0
2008-02-13,22.04,22.13,21.37,21.37,561800,20.3224742017345,20.4054607116327,19.7046857391591,19.7046857391591,609279.749950092,0.0,1.0
2008-02-14,21.15,22.1999,21.13,22.12,503300,19.5018298260746,20.4699135676536,19.4833883794306,20.3962399883107,545835.703363976,0.0,1.0
2008-02-15,20.88,21.17,20.5275,21.03,503400,19.25287029638,19.5202712727187,18.9278397992788,19.3911811462104,545944.154725663,0.0,1.0
2008-02-19,21.11,21.44,20.9,21.19,429700,19.4649469327865,19.7692308024132,19.2713117430241,19.5387127193627,466015.501163324,0.0,1.0
2008-02-20,21.02,21.08,20.62,20.93,406400,19.3819604228883,19.4372847628205,19.0131314900075,19.2989739129901,440746.333890563,0.0,1.0
2008-02-21,20.66,21.55,20.56,21.03,495200,19.0500143832956,19.8706587589555,18.9578071500754,19.3911811462104,537051.143067436,0.0,1.0
2008-02-22,20.71,20.88,19.95,20.66,612200,19.0961179999057,19.25287029638,18.3953430274321,19.0500143832956,663939.23623967,0.0,1.0
2008-02-25,21.35,21.41,20.44,20.76,801700,19.686244292515,19.7415686324472,18.8471584702111,19.1422216165158,869454.566634016,0.0,1.0
2008-02-26,21.66,21.92,21.11,21.25,605100,19.9720867154977,20.2118255218702,19.4649469327865,19.5940370592948,656239.189559987,0.0,1.0
2008-02-27,21.17,21.75,21.0,21.49,544500,19.5202712727187,20.0550732253959,19.3635189762443,19.8153344190233,590517.664378471,0.0,1.0
2008-02-28,21.33,21.56,20.87,21.04,506400,19.667802845871,19.8798794822775,19.243649573058,19.4004018695324,549197.695576231,0.0,1.0
2008-02-29,20.19,21.29,19.98,21.03,671900,18.6166403871606,19.6309199525829,18.4230051973981,19.3911811462104,728684.699166015,0.0,1.0
2008-03-03,20.48,20.52,19.87,20.4,610400,18.8840413634992,18.9209242567873,18.3215772408559,18.810275576923,661987.111729328,0.0,1.0
2008-03-04,20.55,20.67,19.96,20.31,620600,18.9485864267533,19.0592351066176,18.4045637507541,18.7272890670248,673049.150621268,0.0,1.0
2008-03-05,21.08,21.17,20.55,20.68,649600,19.4372847628205,19.5202712727187,18.9485864267533,19.0684558299396,704500.045510109,0.0,1.0
2008-03-06,20.06,21.0,20.05,21.0,618800,18.4967709839743,19.3635189762443,18.4875502606523,19.3635189762443,671097.026110925,0.0,1.0
2008-03-07,19.95,20.32,19.75,19.9,654000,18.3953430274321,18.7365097903469,18.2109285609917,18.349239410822,709271.90542428,0.0,1.0
2008-03-10,18.48,20.05,18.37,19.78,911700,17.039896699095,18.4875502606523,16.9384687425527,18.2385907309577,988751.06448825,0.0,1.0
2008-03-11,19.96,19.96,18.9,19.04,816400,18.4045637507541,18.4045637507541,17.4271670786199,17.5562572051282,885396.916801808,0.0,1.0
2008-03-12,19.43,20.3,19.3,20.04,861100,17.915865414687,18.7180683437028,17.7959960115007,18.4783295373303,933874.675475301,0.0,1.0
2008-03-13,20.16,20.37,18.94,19.14,641300,18.5889782171945,18.782613406957,17.464049971908,17.6484644383484,695498.582490201,0.0,1.0
2008-03-14,19.56,20.39,19.2,20.29,911000,18.0357348178733,18.801054853601,17.7037887782805,18.7088476203808,987991.904956449,0.0,1.0
2008-03-17,18.99,19.39,18.82,19.11,723500,17.5101535885181,17.8789825213989,17.3534012920437,17.6208022683823,784645.601795819,0.0,1.0
2008-03-18,20.23,20.26,18.94,19.48,725200,18.6535232804487,18.6811854504147,17.464049971908,17.9619690312971,786489.274944476,0.0,1.0
2008-03-19,20.05,20.93,20.03,20.3,745200,18.4875502606523,19.2989739129901,18.4691088140082,18.7180683437028,808179.547281611,0.0,1.0
2008-03-20,20.14,20.38,19.68,20.35,1443600,18.5705367705505,18.791834130279,18.1463834977375,18.7641719603129,1565603.85729433,0.0,1.0
2008-03-24,20.91,21.28,20.14,20.19,521800,19.2805324663461,19.6216992292609,18.5705367705505,18.6166403871606,565899.205275825,0.0,1.0
2008-03-25,20.68,21.01,20.19,20.97,706500,19.0684558299396,19.3727396995663,18.6166403871606,19.3358568062782,766208.870309258,0.0,1.0
2008-03-26,20.51,20.69,20.09,20.69,425300,18.9117035334653,19.0776765532616,18.5244331539404,19.0776765532616,461243.641249153,0.0,1.0
2008-03-27,19.94,20.57,19.82,20.57,539200,18.3861223041101,18.9670278733974,18.2754736242458,18.9670278733974,584769.74220913,0.0,1.0
2008-03-28,19.63,20.17,19.41,20.01,617100,18.1002798811274,18.5981989405165,17.8974239680429,18.4506673673642,669253.352962268,0.0,1.0
2008-03-31,19.11,19.82,19.06,19.62,866800,17.6208022683823,18.2754736242458,17.5746986517722,18.0910591578054,940056.403091386,0.0,1.0
2008-04-01,20.01,20.1,19.21,19.38,843900,18.4506673673642,18.5336538772624,17.7130095016025,17.8697617980769,915221.041265368,0.0,1.0
2008-04-02,20.49,20.69,19.97,20.04,440700,18.8932620868212,19.0776765532616,18.4137844740761,18.4783295373303,477945.150948747,0.0,1.0
2008-04-03,20.3,20.58,19.97,20.23,406900,18.7180683437028,18.9762485967194,18.4137844740761,18.6535232804487,441288.590698991,0.0,1.0
2008-04-04,19.97,20.26,19.81,20.2,849200,18.4137844740761,18.6811854504147,18.2662529009238,18.6258611104826,920968.963434709,0.0,1.0
2008-04-07,20.01,20.4,19.93,20.08,726400,18.4506673673642,18.810275576923,18.376901580788,18.5152124306184,787790.691284706,0.0,1.0
2008-04-08,20.06,20.36,19.73,19.89,409600,18.4967709839743,18.7733926836349,18.1924871143476,18.3400186875,444216.777464504,0.0,1.0
2008-04-09,20.0,20.43,19.81,20.05,707700,18.4414466440422,18.8379377468891,18.2662529009238,18.4875502606523,767510.286649484,0.0,1.0
2008-04-10,20.05,20.3,19.87,20.03,530800,18.4875502606523,18.7180683437028,18.3215772408559,18.4691088140082,575659.827827535,0.0,1.0
2008-04-11,19.09,19.84,19.0,19.84,998400,17.6023608217383,18.2939150708898,17.5193743118401,18.2939150708898,1082778.39506972,0.0,1.0
2008-04-14,18.45,19.05,18.45,19.05,609700,17.0122345291289,17.5654779284502,17.0122345291289,17.5654779284502,661227.952197529,0.0,1.0
2008-04-15,19.07,19.19,18.43,18.55,560000,17.5839193750942,17.6945680549585,16.9937930824849,17.1044417623491,607327.625439752,0.0,1.0
2008-04-16,18.96,19.24,18.75,19.23,764000,17.482491418552,17.7406716715686,17.2888562287895,17.7314509482466,828568.403278517,0.0,1.0
2008-04-17,18.53,18.9,18.36,18.85,875900,17.0860003157051,17.4271670786199,16.9292480192307,17.3810634620098,949925.477004781,0.0,1.0
2008-04-18,19.26,19.49,18.77,19.0,986100,17.7591131182126,17.9711897546191,17.3072976754336,17.5193743118401,1069438.87758239,0.0,1.0
2008-04-21,20.08,20.49,19.1,19.2,1111900,18.5152124306184,18.8932620868212,17.6115815450603,17.7037887782805,1205870.69058296,0.0,1.0
2008-04-22,22.74,23.7,20.81,21.27,2938400,20.967924834276,21.85311427319,19.1883252331259,19.6124785059389,3186734.81177172,0.0,1.0
2008-04-23,22.54,22.97,22.08,22.79,1109300,20.7835103678355,21.1800014706824,20.3593570950226,21.0140284508861,1203050.95517914,0.0,1.0
2008-04-24,22.24,22.77,22.02,22.67,1138800,20.5068886681749,20.995587004242,20.3040327550904,20.9033797710218,1235044.10687641,0.0,1.0
2008-04-25,22.95,23.18,22.27,22.3,1110600,21.1615600240384,21.3736366604449,20.534550838141,20.562213008107,1204460.82288105,0.0,1.0
2008-04-28,22.69,22.9156,22.18,22.47,1020000,20.9218212176659,21.1298407358107,20.4515643282428,20.7189653045814,1106203.88919383,0.0,1.0
2008-04-29,22.18,23.18,21.82,22.71,827700,20.4515643282428,21.3736366604449,20.11961828865,20.9402626643099,897651.920672288,0.0,1.0
2008-04-30,22.38,22.87,22.01,22.29,912500,20.6359787946832,21.0877942374622,20.2948120317684,20.552992284785,989618.675381737,0.0,1.0
2008-05-01,22.61,22.74,21.94,22.28,563400,20.8480554310897,20.967924834276,20.2302669685143,20.543771561463,611014.971737063,0.0,1.0
2008-05-02,22.33,22.9,22.11,22.84,540500,20.5898751780731,21.1154564074283,20.3870192649886,21.0601320674962,586179.609911045,0.0,1.0
2008-05-05,22.1,22.46,21.9,22.46,476900,20.3777985416666,20.7097445812594,20.1933840752262,20.7097445812594,517204.543878959,0.0,1.0
2008-05-06,22.15,22.38,21.3,21.85,436800,20.4239021582767,20.6359787946832,19.6401406759049,20.1472804586161,473715.547843006,0.0,1.0
2008-05-07,21.49,22.29,21.41,22.22,840600,19.8153344190233,20.552992284785,19.7415686324472,20.4884472215309,911642.146329741,0.0,1.0
2008-05-08,21.09,21.49,20.94,21.49,922300,19.4465054861425,19.8153344190233,19.3081946363122,19.8153344190233,1000246.90882693,0.0,1.0
2008-05-09,21.61,21.8,20.42,20.82,650100,19.9259830988876,20.101176842006,18.8287170235671,19.1975459564479,705042.302318539,0.0,1.0
2008-05-12,21.69,21.83,21.21,21.74,423100,19.9997488854637,20.128839011972,19.5571541660067,20.0458525020739,458857.71129207,0.0,1.0
2008-05-13,21.86,21.86,21.46,21.69,769600,20.1565011819381,20.1565011819381,19.7876722490573,19.9997488854637,834641.679532915,0.0,1.0
2008-05-14,21.62,22.09,21.49,22.09,642600,19.9352038222096,20.3685778183446,19.8153344190233,20.3685778183446,696908.450192114,0.0,1.0
2008-05-15,22.12,22.33,21.52,21.66,4188800,20.3962399883107,20.5898751780731,19.8429965889894,19.9720867154977,4542810.63828933,0.0,1.0
2008-05-16,22.22,22.44,21.64,22.26,1107100,20.4884472215309,20.6913031346153,19.9536452688536,20.525330114819,1200665.02522205,0.0,1.0
2008-05-19,23.33,23.47,21.82,22.26,1935100,21.5119475102752,21.6410376367835,20.11961828865,20.525330114819,2098642.2999794,0.0,1.0
2008-05-20,23.06,23.68,22.6,23.26,1304000,21.2629879805806,21.8346728265459,20.8388347077677,21.4474024470211,1414205.75638114,0.0,1.0
2008-05-21,22.68,23.98,22.53,23.38,1134800,20.9126004943438,22.1112945262066,20.7742896445135,21.5580511268853,1230706.05240898,0.0,1.0
2008-05-22,22.53,23.11,22.4,22.67,727000,20.7742896445135,21.3090915971907,20.6544202413272,20.9033797710218,788441.39945482,0.0,1.0
2008-05-23,23.0,23.2,22.1401,22.51,1016200,21.2076636406485,21.3920781070889,20.4147736421879,20.7558481978695,1102082.73744978,0.0,1.0
2008-05-27,23.34,23.35,22.83,22.99,720800,21.5211682335972,21.5303889569192,21.0509113441741,21.1984429173265,781717.415030309,0.0,1.0
2008-05-28,22.96,23.77,22.63,23.4,862200,21.1707807473604,21.9176593364441,20.8664968777337,21.5764925735294,935067.640453846,0.0,1.0
2008-05-29,23.57,23.8,22.8,22.99,1291300,21.7332448700037,21.9453215064102,21.0232491742081,21.1984429173265,1400432.43344705,0.0,1.0
2008-05-30,26.46,26.73,25.5,25.88,3760800,24.3980339100678,24.6469934397624,23.5128444711538,23.8632319573906,4078638.81027467,0.0,1.0
2008-06-02,25.2,26.35,24.66,26.35,2508200,23.2362227714931,24.2966059535256,22.738303712104,24.2966059535256,2720177.05379998,0.0,1.0
2008-06-03,24.64,25.45,24.02,25.38,1443300,22.71986226546,23.4667408545437,22.1481774194947,23.4021957912895,1565278.50320927,0.0,1.0
2008-06-04,24.82,25.16,24.49,24.49,742800,22.8858352852564,23.1993398782051,22.5815514156297,22.5815514156297,805576.714601153,0.0,1.0
2008-06-05,25.47,25.54,24.62,25.05,763100,23.4851823011877,23.5497273644419,22.7014208188159,23.0979119216628,827592.341023347,0.0,1.0
2008-06-06,23.61,25.54,23.58,25.24,1605200,21.7701277632918,23.5497273644419,21.7424655933257,23.2731056647812,1740861.25777837,0.0,1.0
2008-06-09,23.4,23.74,22.78,23.74,1189000,21.5764925735294,21.8899971664781,21.004807727564,21.8899971664781,1289486.69044261,0.0,1.0
2008-06-10,22.54,23.32,22.33,23.2,1362200,20.7835103678355,21.5027267869532,20.5898751780731,21.3920781070889,1477324.4488822,0.0,1.0
2008-06-11,21.64,22.6,21.62,22.53,1061800,19.9536452688536,20.8388347077677,19.9352038222096,20.7742896445135,1151536.55837844,0.0,1.0
2008-06-12,21.81,22.34,21.52,21.94,1571500,20.110397565328,20.5990959013951,19.8429965889894,20.2302669685143,1704313.1488903,0.0,1.0
2008-06-13,22.91,23.12,21.9,22.08,965700,21.1246771307503,21.3183123205128,20.1933840752262,20.3593570950226,1047314.79979851,0.0,1.0
2008-06-16,22.8,22.91,22.22,22.83,851200,21.0232491742081,21.1246771307503,20.4884472215309,21.0509113441741,923137.990668421,0.0,1.0
2008-06-17,22.14,23.02,22.05,22.96,607700,20.4146814349547,21.2261050872926,20.3316949250565,21.1707807473604,659058.924963815,0.0,1.0
2008-06-18,21.69,22.15,21.49,22.14,686600,19.9997488854637,20.4239021582767,19.8153344190233,20.4146814349547,744627.049333811,0.0,1.0
2008-06-19,22.56,22.58,21.35,21.75,663500,20.8019518144796,20.8203932611236,19.686244292515,20.0550732253959,719574.784784418,0.0,1.0
2008-06-20,21.71,22.75,21.58,21.81,1094900,20.0181903321078,20.977145557598,19.8983209289215,20.110397565328,1187433.9590964,0.0,1.0
2008-06-23,21.55,22.09,21.19,21.89,879500,19.8706587589555,20.3685778183446,19.5387127193627,20.1841633519042,953829.726025464,0.0,1.0
2008-06-24,21.01,21.5299,20.88,21.295,796300,19.3727396995663,19.8521251050782,19.25287029638,19.6355303142439,863598.193102989,0.0,1.0
2008-06-25,19.98,21.1,19.4,21.1,2160900,18.4230051973981,19.4557262094645,17.8882032447209,19.4557262094645,2343525.47466564,0.0,1.0
2008-06-26,19.12,19.8,19.0,19.7,775900,17.6300229917043,18.2570321776018,17.5193743118401,18.1648249443816,841474.115319113,0.0,1.0
2008-06-27,19.25,19.45,18.87,19.05,1382500,17.7498923948906,17.934306861331,17.3995049086538,17.5654779284502,1499340.07530438,0.0,1.0
2008-06-30,19.3,19.81,19.11,19.23,1198900,17.7959960115007,18.2662529009238,17.6208022683823,17.7314509482466,1300223.3752495,0.0,1.0
2008-07-01,19.3,19.34,18.7,19.2,924600,17.7959960115007,17.8328789047888,17.2427526121794,17.7037887782805,1002741.2901457,0.0,1.0
2008-07-02,17.67,19.35,17.64,19.35,1214700,16.2930181100113,17.8420996281108,16.2653559400452,17.8420996281108,1317358.69039583,0.0,1.0
2008-07-03,17.69,18.07,17.43,17.69,770800,16.3114595566553,16.6618470428921,16.0717207502828,16.3114595566553,835943.095873143,0.0,1.0
2008-07-07,17.77,18.53,17.25,17.76,992800,16.3852253432315,17.0860003157051,15.9057477304864,16.3760046199095,1076705.11881533,0.0,1.0
2008-07-08,18.43,18.45,17.53,17.84,1689800,16.9937930824849,17.0122345291289,16.163927983503,16.4497704064856,1832611.10976444,0.0,1.0
2008-07-09,18.01,18.6,18.0,18.47,1203700,16.60652270296,17.1505453789592,16.597301979638,17.030675975773,1305429.04061041,0.0,1.0
2008-07-10,18.52,18.62,18.01,18.01,1486900,17.0767795923831,17.1689868256033,16.60652270296,16.60652270296,1612563.29690422,0.0,1.0
2008-07-11,17.92,18.525,17.86,18.15,1383000,16.5235361930618,17.0813899540441,16.4682118531297,16.7356128294683,1499882.33211281,0.0,1.0
2008-07-14,18.11,18.2,17.6201,18.15,922600,16.6987299361802,16.7817164460784,16.2470067006344,16.7356128294683,1000572.26291199,0.0,1.0
2008-07-15,17.68,18.07,17.1,17.94,1046700,16.3022388333333,16.6618470428921,15.7674368806561,16.5419776397058,1135160.40276391,0.0,1.0
2008-07-16,19.24,19.34,17.42,17.73,1254700,17.7406716715686,17.8328789047888,16.0625000269607,16.3483424499434,1360739.2350701,0.0,1.0
2008-07-17,19.52,19.94,19.1,19.39,1445700,17.9988519245852,18.3861223041101,17.6115815450603,17.8789825213989,1567881.33588973,0.0,1.0
2008-07-18,19.28,20.58,18.79,19.56,701700,17.7775545648567,18.9762485967194,17.3257391220776,18.0357348178733,761003.204948343,0.0,1.0
2008-07-21,19.86,19.9,19.06,19.5,1501000,18.3123565175339,18.349239410822,17.5746986517722,17.9804104779411,1627854.9389019,0.0,1.0
2008-07-22,20.8,20.83,18.1,18.81,2477800,19.1791045098039,19.2067666797699,16.6895092128582,17.3441805687217,2687207.83984752,0.0,1.0
2008-07-23,19.92,20.8,19.67,20.8,1709400,18.367680857466,19.1791045098039,18.1371627744155,19.1791045098039,1853867.57665484,0.0,1.0
2008-07-24,18.77,20.01,18.75,19.97,1188200,17.3072976754336,18.4506673673642,17.2888562287895,18.4137844740761,1288619.07954913,0.0,1.0
2008-07-25,18.93,19.33,18.65,18.75,1107600,17.4548292485859,17.8236581814668,17.1966489955693,17.2888562287895,1201207.28203048,0.0,1.0
2008-07-28,18.6,18.91,18.46,18.91,729000,17.1505453789592,17.4363878019419,17.0214552524509,17.4363878019419,790610.426688534,0.0,1.0
2008-07-29,19.25,19.3,18.57,18.79,650300,17.7498923948906,17.7959960115007,17.1228832089932,17.3257391220776,705259.205041911,0.0,1.0
2008-07-30,19.76,20.0,19.27,19.52,735100,18.2201492843137,18.4414466440422,17.7683338415346,17.9988519245852,797225.959751358,0.0,1.0
2008-07-31,18.98,19.87,18.82,19.48,640200,17.500932865196,18.3215772408559,17.3534012920437,17.9619690312971,694305.617511659,0.0,1.0
2008-08-01,18.73,18.98,18.36,18.94,435900,17.2704147821455,17.500932865196,16.9292480192307,17.464049971908,472739.485587835,0.0,1.0
2008-08-04,18.44,18.75,18.03,18.7,588100,17.0030138058069,17.2888562287895,16.624964149604,17.2427526121794,637802.458073424,0.0,1.0
2008-08-05,18.81,18.86,18.47,18.7,598700,17.3441805687217,17.3902841853318,17.030675975773,17.2427526121794,649298.302412104,0.0,1.0
2008-08-06,18.95,19.06,18.58,18.65,648900,17.47327069523,17.5746986517722,17.1321039323152,17.1966489955693,703740.88597831,0.0,1.0
2008-08-07,18.76,19.05,18.32,18.69,676600,17.2980769521116,17.5654779284502,16.8923651259426,17.2335318888574,733781.91316524,0.0,1.0
2008-08-08,20.06,20.39,18.57,18.57,859700,18.4967709839743,18.801054853601,17.1228832089932,17.1228832089932,932356.356411704,0.0,1.0
2008-08-11,20.65,21.11,20.0,20.05,1060600,19.0407936599736,19.4649469327865,18.4414466440422,18.4875502606523,1150235.14203821,0.0,1.0
2008-08-12,20.24,20.65,20.0,20.45,711600,18.6627440037707,19.0407936599736,18.4414466440422,18.8563791935331,771739.889755226,0.0,1.0
2008-08-13,20.44,20.51,19.89,20.19,792900,18.8471584702111,18.9117035334653,18.3400186875,18.6166403871606,859910.846805676,0.0,1.0
2008-08-14,20.47,20.5,19.88,20.34,1191000,18.8748206401772,18.9024828101432,18.3307979641779,18.7549512369909,1291655.71767633,0.0,1.0
2008-08-15,20.13,20.84,19.75,20.77,1102600,18.5613160472285,19.215987403092,18.2109285609917,19.1514423398378,1195784.71394619,0.0,1.0
2008-08-18,19.58,20.46,19.29,20.21,478800,18.0541762645173,18.8655999168552,17.7867752881787,18.6350818338046,519265.119750987,0.0,1.0
2008-08-19,19.2,19.65,19.03,19.46,446600,17.7037887782805,18.1187213277714,17.5470364818061,17.943527584653,484343.781288201,0.0,1.0
2008-08-20,19.19,19.575,18.9,19.27,443800,17.6945680549585,18.0495659028563,17.4271670786199,17.7683338415346,481307.143161002,0.0,1.0
2008-08-21,19.5,19.71,18.86,19.03,553600,17.9804104779411,18.1740456677036,17.3902841853318,17.5470364818061,600386.738291869,0.0,1.0
2008-08-22,20.09,20.27,19.58,19.58,548000,18.5244331539404,18.6904061737368,18.0541762645173,18.0541762645173,594313.462037469,0.0,1.0
2008-08-25,19.87,20.28,19.73,20.01,804300,18.3215772408559,18.6996268970588,18.1924871143476,18.4506673673642,872274.302037843,0.0,1.0
2008-08-26,20.04,20.08,19.63,19.9,929900,18.4783295373303,18.5152124306184,18.1002798811274,18.349239410822,1008489.21231504,0.0,1.0
2008-08-27,20.35,20.38,19.99,20.0,526800,18.7641719603129,18.791834130279,18.4322259207202,18.4414466440422,571321.773360109,0.0,1.0
2008-08-28,21.43,21.55,20.18,20.38,740700,19.7600100790912,19.8706587589555,18.6074196638386,18.791834130279,803299.236005756,0.0,1.0
2008-08-29,20.78,21.48,20.64,21.38,432900,19.1606630631598,19.8061136957013,19.0315729366515,19.7139064624811,469485.944737265,0.0,1.0
2008-09-02,20.68,21.67,20.36,21.41,638300,19.0684558299396,19.9813074388197,18.7733926836349,19.7415686324472,692245.041639631,0.0,1.0
2008-09-03,20.92,21.19,20.38,20.61,628200,19.2897531896681,19.5387127193627,18.791834130279,19.0039107666855,681291.454109378,0.0,1.0
2008-09-04,19.52,20.72,19.02,20.67,857700,17.9988519245852,19.1053387232277,17.5378157584841,19.0592351066176,930187.329177988,0.0,1.0
2008-09-05,19.05,19.48,18.86,19.04,1337900,17.5654779284502,17.9619690312971,17.3902841853318,17.5562572051282,1450970.76799257,0.0,1.0
2008-09-08,19.12,20.165,18.86,19.9,925400,17.6300229917043,18.5935885788555,17.3902841853318,18.349239410822,1003608.90103919,0.0,1.0
2008-09-09,17.97,19.32,17.93,19.15,1186000,16.5696398096719,17.8144374581447,16.5327569163838,17.6576851616704,1286233.14959204,0.0,1.0
2008-09-10,18.24,18.63,17.68,18.24,982900,16.8185993393665,17.1782075489253,16.3022388333333,16.8185993393665,1065968.43400845,0.0,1.0
2008-09-11,18.52,18.55,17.54,18.04,918000,17.0767795923831,17.1044417623491,16.173148706825,16.634184872926,995583.500274446,0.0,1.0
2008-09-12,18.82,18.91,18.09,18.43,845500,17.3534012920437,17.4363878019419,16.6802884895362,16.9937930824849,916956.263052338,0.0,1.0
2008-09-15,18.02,18.95,17.79,17.81,1318300,16.615743426282,17.47327069523,16.4036667898755,16.4221082365196,1429714.30110219,0.0,1.0
2008-09-16,18.0,18.3,16.86,16.86,2173600,16.597301979638,16.8739236792986,15.5461395209276,15.5461395209276,2357298.79759971,0.0,1.0
2008-09-17,16.38,17.79,16.18,17.59,2115300,15.1035448014705,16.4036667898755,14.9191303350301,16.2192523234351,2294071.65373698,0.0,1.0
2008-09-18,17.78,18.0,16.06,16.62,2319800,16.3944460665535,16.597301979638,14.8084816551659,15.3248421611991,2515854.68838417,0.0,1.0
2008-09-19,18.97,19.69,17.31,18.75,2090800,17.491712141874,18.1556042210595,15.9610720704185,17.2888562287895,2267501.07012398,0.0,1.0
2008-09-22,17.48,18.97,17.36,18.97,727800,16.1178243668929,17.491712141874,16.0071756870286,17.491712141874,789309.010348303,0.0,1.0
2008-09-23,16.87,17.65,16.78,17.48,582100,15.5553602442496,16.2745766633672,15.4723737343514,16.1178243668929,631295.376372283,0.0,1.0
2008-09-24,16.37,17.225,16.18,16.87,1043400,15.0943240781485,15.8826959221813,14.9191303350301,15.5553602442496,1131581.50782828,0.0,1.0
2008-09-25,16.16,16.69,15.96,16.6,929400,14.9006888883861,15.3893872244532,14.7162744219457,15.306400714555,1007946.95550661,0.0,1.0
2008-09-26,15.21,15.86,14.86,15.61,1471100,14.0247201727941,14.6240671887255,13.7019948565233,14.3935491056749,1595427.98175789,0.0,1.0
2008-09-29,13.36,14.96,12.55,14.96,2394000,12.3188863582202,13.7942020897436,11.5720077691365,13.7942020897436,2596325.59875493,0.0,1.0
2008-09-30,13.69,13.75,12.77,13.62,2677600,12.6231702278469,12.678494567779,11.7748636822209,12.5586251645927,2903893.66049549,0.0,1.0
2008-10-01,13.03,13.82,12.96,13.77,988200,12.0146024885935,12.7430396310331,11.9500574253393,12.696936014423,1071716.35617779,0.0,1.0
2008-10-02,11.23,12.9,11.01,12.9,1653800,10.3548722906297,11.8947330854072,10.1520163775452,11.8947330854072,1793568.6195576,0.0,1.0
2008-10-03,10.56,12.19,10.38,11.66,3313300,9.73708382805427,11.2400617295437,9.57111080825789,10.7513633934766,3593318.9667313,0.0,1.0
2008-10-06,10.19,10.3,9.28,10.25,3133400,9.39591706513949,9.49734502168173,8.55683124283557,9.45124140507162,3398214.96705878,0.0,1.0
2008-10-07,9.51,10.94,9.47,10.2,3948100,8.76890787924206,10.0874713142911,8.73202498595398,9.40513778846151,4281768.21071193,0.0,1.0
2008-10-08,9.33,9.74,8.37,9.33,1523000,8.60293485944568,8.98098451564854,7.71774542053165,8.60293485944568,1651714.23847275,0.0,1.0
2008-10-09,8.67,9.85,8.53,9.46,569400,7.99436712019229,9.08241247219078,7.86527699368399,8.72280426263195,617522.053438203,0.0,1.0
2008-10-10,8.96,8.96,7.52,8.2,3141300,8.2617680965309,8.2617680965309,6.93398393815986,7.56099312405729,3406782.62463194,0.0,1.0
2008-10-13,10.54,10.54,9.43,9.44,1835100,9.71864238141023,9.71864238141023,8.69514209266589,8.70436281598791,1990190.93829373,0.0,1.0
2008-10-14,10.0,11.11,9.6,10.98,1305000,9.22072332202109,10.2442236107654,8.85189438914025,10.1243542075792,1415290.26999799,0.0,1.0
2008-10-15,8.49,10.09,8.47,9.81,981800,7.82839410039591,9.30370983191928,7.80995265375187,9.04552957890269,1064775.46902991,0.0,1.0
2008-10-16,8.98,9.03,7.8,8.52,2926600,8.28020954317494,8.32631315978504,7.19216419117645,7.85605627036197,3173937.55109281,0.0,1.0
2008-10-17,9.13,9.82,8.38,8.63,1999900,8.41852039300526,9.05475030222471,7.72696614385368,7.9574842269042,2168918.78235171,0.0,1.0
2008-10-20,9.85,9.99,8.94,9.18,1485500,9.08241247219078,9.21150259869907,8.24332664988686,8.46462400961536,1611044.97784062,0.0,1.0
2008-10-21,10.63,11.2,10.28,10.55,3291000,9.80162889130842,10.3272101206636,9.47890357503768,9.72786310473225,3569134.31307539,0.0,1.0
2008-10-22,10.2,10.51,9.85,10.33,2101200,9.40513778846151,9.69098021144417,9.08241247219078,9.52500719164779,2278780.01173929,0.0,1.0
2008-10-23,10.1,10.55,9.27,10.26,1626600,9.3129305552413,9.72786310473225,8.54761051951355,9.46046212839364,1764069.8491791,0.0,1.0
2008-10-24,9.15,9.8,8.76,9.1,2120600,8.4369618396493,9.03630885558067,8.07735363009048,8.39085822303919,2299819.57590631,0.0,1.0
2008-10-27,8.48,9.35,8.48,9.01,1569400,7.81917337707389,8.62137630608972,7.81917337707389,8.307871713141,1702035.6702949,0.0,1.0
2008-10-28,10.08,10.34,8.78,9.17,2610800,9.29448910859726,9.53422791496981,8.09579507673452,8.45540328629334,2831448.15088947,0.0,1.0
2008-10-29,11.52,12.07,9.86,10.14,2584600,10.6222732669683,11.1294130496795,9.0916331955128,9.34981344852939,2803033.89412782,0.0,1.0
2008-10-30,12.9,13.01,11.77,11.98,1810100,11.8947330854072,11.9961610419494,10.8527913500188,11.0464265397813,1963078.09787231,0.0,1.0
2008-10-31,13.2,13.56,12.26,12.69,1657400,12.1713547850678,12.5033008246606,11.3046067927979,11.7010978956448,1797472.8685783,0.0,1.0
2008-11-03,12.93,13.92,12.7,13.18,1234100,11.9223952553733,12.8352468642534,11.7103186189668,12.1529133384238,1338398.25456285,0.0,1.0
2008-11-04,12.56,13.67,12.15,13.67,1556600,11.5812284924585,12.6047287812028,11.2031788362556,12.6047287812028,1688153.89599913,0.0,1.0
2008-11-05,10.55,12.0,10.46,11.92,1829000,9.72786310473225,11.0648679864253,9.64487659483406,10.9911021998491,1983575.4052309,0.0,1.0
2008-11-06,9.85,10.5,9.47,10.42,1475900,9.08241247219078,9.68175948812215,8.73202498595398,9.60799370154598,1600633.6471188,0.0,1.0
2008-11-07,9.97,10.07,9.65,9.97,891700,9.19306115205503,9.28526838527524,8.89799800575035,9.19306115205503,967060.792151117,0.0,1.0
2008-11-10,9.82,10.58,9.69,10.0,893300,9.05475030222471,9.75552527469832,8.93488089903844,9.22072332202109,968796.013938089,0.0,1.0
2008-11-11,9.37,9.77,9.27,9.75,614600,8.63981775273376,9.00864668561461,8.54761051951355,8.99020523897056,666542.068920127,0.0,1.0
2008-11-12,8.18,9.24,8.16,9.18,1540600,7.54255167741325,8.51994834954749,7.52411023076921,8.46462400961536,1670801.67812943,0.0,1.0
2008-11-13,8.68,8.68,7.55,8.23,2112400,8.00358784351431,8.00358784351431,6.96164610812592,7.58865529402336,2290926.56424809,0.0,1.0
2008-11-14,8.16,8.82,7.855,8.43,1315700,7.52411023076921,8.1326779700226,7.24287816944757,7.77306976046378,1426894.56569836,0.0,1.0
2008-11-17,7.73,8.13,7.65,8.06,1006900,7.1276191279223,7.49644806080315,7.05385334134614,7.431902997549,1091996.76081301,0.0,1.0
2008-11-18,7.41,7.73,7.0,7.67,1148200,6.83255598161763,7.1276191279223,6.45450632541476,7.07229478799018,1245238.53487486,0.0,1.0
2008-11-19,6.33,7.44,6.31,7.37,1533800,5.83671786283935,6.86021815158369,5.81827641619531,6.79567308832954,1663426.9855348,0.0,1.0
2008-11-20,5.76,6.5,5.64,6.25,2698800,5.31113663348415,5.99347015931371,5.2004879536199,5.76295207626318,2926885.34917286,0.0,1.0
2008-11-21,6.02,6.06,5.3,5.91,1867400,5.5508754398567,5.58775833314478,4.88698336067118,5.44944748331447,2025220.7281182,0.0,1.0
2008-11-24,6.36,6.4,5.84,6.21,2028200,5.86438003280541,5.9012629260935,5.38490242006032,5.7260691829751,2199610.51770876,0.0,1.0
2008-11-25,6.8,6.82,6.25,6.39,2282400,6.27009185897434,6.28853330561838,5.76295207626318,5.89204220277148,2475293.87911373,0.0,1.0
2008-11-26,7.37,7.39,6.53,6.65,1053600,6.79567308832954,6.81411453497359,6.02113232927977,6.13178100914403,1142643.54672022,0.0,1.0
2008-11-28,7.5,7.55,7.22,7.24,791200,6.91554249151582,6.96164610812592,6.65736223849923,6.67580368514327,858067.173657019,0.0,1.0
2008-12-01,6.48,7.26,6.47,7.24,1111500,5.97502871266967,6.69424513178731,5.96580798934765,6.67580368514327,1205436.88513622,0.0,1.0
2008-12-02,6.89,7.07,6.3,6.61,1209400,6.35307836887253,6.51905138866891,5.80905569287329,6.09489811585594,1311610.76822649,0.0,1.0
2008-12-03,7.28,7.34,6.61,6.68,872000,6.71268657843135,6.76801091836348,6.09489811585594,6.15944317911009,945695.873899041,0.0,1.0
2008-12-04,7.03,7.67,6.85,7.13,841200,6.48216849538083,7.07229478799018,6.31619547558445,6.57437572860104,912292.854499854,0.0,1.0
2008-12-05,7.45,7.47,6.545,6.92,972200,6.86943887490571,6.88788032154976,6.0349634142628,6.3807405388386,1054364.13830808,0.0,1.0
2008-12-08,8.13,8.26,7.55,7.71,1620300,7.49644806080315,7.61631746398942,6.96164610812592,7.10917768127826,1757237.41339291,0.0,1.0
2008-12-09,7.58,8.27,7.37,8.01,1476600,6.98930827809199,7.62553818731144,6.79567308832954,7.38579938093889,1601392.8066506,0.0,1.0
2008-12-10,7.73,7.88,7.39,7.67,969300,7.1276191279223,7.26592997775262,6.81411453497359,7.07229478799018,1051219.0488192,0.0,1.0
2008-12-11,6.91,7.66,6.805,7.46,801700,6.37151981551657,7.06307406466816,6.27470222063535,6.87865959822773,869454.566634015,0.0,1.0
2008-12-12,7.31,7.31,6.77,6.77,914400,6.74034874839742,6.74034874839742,6.24242968900828,6.24242968900828,991679.251253764,0.0,1.0
2008-12-15,6.74,7.56,6.52,7.35,830000,6.21476751904222,6.97086683144795,6.01191160595775,6.7772316416855,900146.301991059,0.0,1.0
2008-12-16,7.2,7.39,6.9,6.93,1306900,6.63892079185519,6.81411453497359,6.36229909219455,6.38996126216062,1417350.84587002,0.0,1.0
2008-12-17,7.74,7.93,7.03,7.08,1591700,7.13683985124432,7.31203359436273,6.48216849538083,6.52827211199093,1726220.32395081,0.0,1.0
2008-12-18,7.81,8.2,7.55,7.77,929200,7.20138491449847,7.56099312405729,6.96164610812592,7.16450202121039,1007730.05278324,0.0,1.0
2008-12-19,8.23,8.46,7.84,8.43,1618300,7.58865529402336,7.80073193042984,7.22904708446454,7.77306976046378,1755068.38615919,0.0,1.0
2008-12-22,7.73,8.24,7.37,8.24,614300,7.1276191279223,7.59787601734538,6.79567308832954,7.59787601734538,666216.71483507,0.0,1.0
2008-12-23,7.03,7.92,6.96,7.8,1012300,6.48216849538083,7.3028128710407,6.41762343212668,7.19216419117645,1097853.13434403,0.0,1.0
2008-12-24,7.28,7.4,6.85,7.01,463300,6.71268657843135,6.82333525829561,6.31619547558445,6.46372704873678,502455.158689709,0.0,1.0
2008-12-26,7.2,7.34,7.0,7.34,399800,6.63892079185519,6.76801091836348,6.45450632541476,6.76801091836348,433588.544019308,0.0,1.0
2008-12-29,6.9,7.22,6.6,7.16,1039700,6.36229909219455,6.65736223849923,6.08567739253392,6.6020378985671,1127568.80744591,0.0,1.0
2008-12-30,6.85,7.02,6.5,6.82,1601400,6.31619547558445,6.47294777205881,5.99347015931371,6.28853330561838,1736740.10603432,0.0,1.0
2008-12-31,7.39,7.59,6.84,6.84,1586300,6.81411453497359,6.99852900141401,6.30697475226243,6.30697475226243,1720363.95041978,0.0,1.0
2009-01-02,7.73,7.9,7.06,7.41,1130400,7.1276191279223,7.28437142439666,6.50983066534689,6.83255598161763,1225934.19249481,0.0,1.0
2009-01-05,7.67,7.95,7.13,7.71,1262100,7.07229478799018,7.33047504100677,6.57437572860104,7.10917768127826,1368764.63583484,0.0,1.0
2009-01-06,7.85,8.09,7.6,7.8,1622300,7.23826780778656,7.45956516751506,7.00774972473603,7.19216419117645,1759406.44062662,0.0,1.0
2009-01-07,7.51,7.81,7.31,7.67,1035400,6.92476321483784,7.20138491449847,6.74034874839742,7.07229478799018,1122905.39889342,0.0,1.0
2009-01-08,7.95,8.0,7.15,7.49,1332200,7.33047504100677,7.37657865761687,6.59281717524508,6.9063217681938,1444789.04037649,0.0,1.0
2009-01-09,7.33,7.95,7.29,7.92,1127300,6.75879019504146,7.33047504100677,6.72190730175338,7.3028128710407,1222572.20028256,0.0,1.0
2009-01-12,7.0,7.5,6.88,7.33,770300,6.45450632541476,6.91554249151582,6.34385764555051,6.75879019504146,835400.839064715,0.0,1.0
2009-01-13,7.18,7.23,6.83,6.84,1271200,6.62047934521114,6.66658296182125,6.29775402894041,6.30697475226243,1378633.70974824,0.0,1.0
2009-01-14,6.61,7.1,6.5,7.1,2054900,6.09489811585594,6.54671355863498,5.99347015931371,6.54671355863498,2228567.03127883,0.0,1.0
2009-01-15,6.71,6.81,6.3,6.62,1265600,6.18710534907615,6.27931258229636,5.80905569287329,6.10411883917796,1372560.43349384,0.0,1.0
2009-01-16,6.91,7.29,6.69,6.89,892600,6.37151981551657,6.72190730175338,6.16866390243211,6.35307836887253,968036.854406289,0.0,1.0
2009-01-20,6.31,6.81,6.29,6.77,1478500,5.81827641619531,6.27931258229636,5.79983496955127,6.24242968900828,1603453.38252263,0.0,1.0
2009-01-21,6.78,6.8484,6.16,6.54,1665600,6.2516504123303,6.31472015985292,5.67996556636499,6.03035305260179,1806365.88023652,0.0,1.0
2009-01-22,7.6,7.68,6.17,6.4,3295500,7.00774972473603,7.0815155113122,5.68918628968701,5.9012629260935,3574014.62435125,0.0,1.0
2009-01-23,7.68,7.8699,7.18,7.34,1441700,7.0815155113122,7.25661704719738,6.62047934521114,6.76801091836348,1563543.2814223,0.0,1.0
2009-01-26,7.83,8.0,7.55,7.76,926200,7.21982636114252,7.37657865761687,6.96164610812592,7.15528129788837,1004476.51193267,0.0,1.0
2009-01-27,8.03,8.12,7.7,7.7,916500,7.40424082758294,7.48722733748113,7.09995695795624,7.09995695795624,993956.729849163,0.0,1.0
2009-01-28,8.67,8.82,8.08,8.08,1644000,7.99436712019229,8.1326779700226,7.45034444419304,7.45034444419304,1782940.38611241,0.0,1.0
2009-01-29,8.08,8.59,8.0,8.37,675100,7.45034444419304,7.92060133361612,7.37657865761687,7.71774542053165,732155.142739957,0.0,1.0
2009-01-30,8.29,8.46,7.93,8.16,1829800,7.64397963395548,7.80073193042984,7.31203359436273,7.52411023076921,1984443.01612439,0.0,1.0
2009-02-02,8.26,8.4,7.94,7.99,1288200,7.61631746398942,7.74540759049772,7.32125431768475,7.36735793429485,1397070.4412348,0.0,1.0
2009-02-03,8.2,8.47,7.98,8.33,791300,7.56099312405729,7.80995265375187,7.35813721097283,7.68086252724357,858175.625018705,0.0,1.0
2009-02-04,8.49,8.68,8.16,8.23,1054500,7.82839410039591,8.00358784351431,7.52411023076921,7.58865529402336,1143619.60897539,0.0,1.0
2009-02-05,8.39,8.69,8.03,8.43,1164900,7.7361868671757,8.01280856683633,7.40424082758294,7.77306976046378,1263349.91227637,0.0,1.0
2009-02-06,8.89,8.99,8.31,8.36,1357900,8.19722303327675,8.28943026649696,7.66242108059953,7.70852469720963,1472661.04032971,0.0,1.0
2009-02-09,9.07,9.19,8.75,8.87,891500,8.36319605307313,8.47384473293738,8.06813290676846,8.17878158663271,966843.889427746,0.0,1.0
2009-02-10,8.76,9.31,8.6,9.09,1211000,8.07735363009048,8.58449341280164,7.92982205693814,8.38163749971717,1313345.99001346,0.0,1.0
2009-02-11,8.65,8.87,8.35,8.83,1230000,7.97592567354824,8.17878158663271,7.69930397388761,8.14189869334462,1333951.74873374,0.0,1.0
2009-02-12,8.7,8.7,8.21,8.32,855300,8.02202929015835,8.02202929015835,7.57021384737932,7.67164180392155,927584.496497533,0.0,1.0
2009-02-13,8.76,9.05,8.54,8.7,716000,8.07735363009048,8.34475460642909,7.87449771700601,8.02202929015835,776511.749669395,0.0,1.0
2009-02-17,7.81,8.43,7.77,8.43,1137200,7.20138491449847,7.77306976046378,7.16450202121039,7.77306976046378,1233308.88508944,0.0,1.0
2009-02-18,7.55,7.93,7.49,7.91,758800,6.96164610812592,7.31203359436273,6.9063217681938,7.29359214771868,822928.932470863,0.0,1.0
2009-02-19,7.44,7.83,7.4,7.66,610200,6.86021815158369,7.21982636114252,6.82333525829561,7.06307406466816,661770.209005957,0.0,1.0
2009-02-20,6.79,7.34,6.65,7.26,1507900,6.26087113565232,6.76801091836348,6.13178100914403,6.69424513178731,1635338.08285821,0.0,1.0
2009-02-23,6.23,6.95,6.19,6.93,1311300,5.74451062961914,6.40840270880466,5.70762773633106,6.38996126216062,1422122.70578419,0.0,1.0
2009-02-24,6.35,6.43,5.94,6.36,2162000,5.85515930948339,5.92892509605956,5.47710965328053,5.86438003280541,2344718.43964418,0.0,1.0
2009-02-25,6.56,6.78,6.35,6.43,2026600,6.04879449924584,6.2516504123303,5.85515930948339,5.92892509605956,2197875.29592178,0.0,1.0
2009-02-26,6.35,6.82,6.3,6.61,960300,5.85515930948339,6.28853330561838,5.80905569287329,6.09489811585594,1041458.42626749,0.0,1.0
2009-02-27,6.21,6.48,6.1,6.2,1046700,5.7260691829751,5.97502871266967,5.62464122643287,5.71684845965308,1135160.40276391,0.0,1.0
2009-03-02,5.41,6.18,5.39,6.18,1250900,4.98841131721341,5.69840701300903,4.96996987056937,5.69840701300903,1356618.08332604,0.0,1.0
2009-03-03,5.13,5.64,5.12,5.53,1334100,4.73023106419682,5.2004879536199,4.7210103408748,5.09905999707766,1446849.61624852,0.0,1.0
2009-03-04,5.46,5.58,5.16,5.33,980900,5.03451493382352,5.14516361368777,4.75789323416288,4.91464553063724,1063799.40677473,0.0,1.0
2009-03-05,4.76,5.36,4.75,5.3,1366400,4.38906430128204,4.94230770060331,4.37984357796002,4.88698336067118,1481879.40607299,0.0,1.0
2009-03-06,4.76,4.93,4.49,4.93,1079500,4.38906430128204,4.5458165977564,4.14010477158747,4.5458165977564,1170732.44939681,0.0,1.0
2009-03-09,4.59,4.98,4.59,4.7,909800,4.23231200480768,4.5919202143665,4.23231200480768,4.33373996134991,986690.488616224,0.0,1.0
2009-03-10,5.18,5.26,4.67,4.84,1381200,4.77633468080692,4.85010046738309,4.30607779138385,4.46283008785821,1497930.20760247,0.0,1.0
2009-03-11,5.11,5.44,5.02,5.21,1359900,4.71178961755278,5.01607348717947,4.62880310765459,4.80399685077299,1474830.06756342,0.0,1.0
2009-03-12,6.32,6.38,5.45,5.48,1949000,5.82749713951733,5.88282147944946,5.0252942105015,5.05295638046756,2113717.0392537,0.0,1.0
2009-03-13,6.22,6.45,6.08,6.36,665600,5.73528990629712,5.9473665427036,5.60619977978882,5.86438003280541,721852.263379818,0.0,1.0
2009-03-16,6.28,6.58,6.14,6.32,966600,5.79061424622925,6.06723594588988,5.66152411972095,5.82749713951733,1048290.86205368,0.0,1.0
2009-03-17,6.31,6.37,6.0,6.17,1080900,5.81827641619531,5.87360075612744,5.53243399321266,5.68918628968701,1172250.7684604,0.0,1.0
2009-03-18,6.39,6.54,6.0,6.3,1077800,5.89204220277148,6.03035305260179,5.53243399321266,5.80905569287329,1168888.77624815,0.0,1.0
2009-03-19,6.14,6.64,6.12,6.64,986100,5.66152411972095,6.122560285822,5.64308267307691,6.122560285822,1069438.87758239,0.0,1.0
2009-03-20,5.8,6.34,5.72,6.34,1015000,5.34801952677223,5.84593858616137,5.27425374019606,5.84593858616137,1100781.32110955,0.0,1.0
2009-03-23,6.83,6.83,6.05,6.5,1240400,6.29775402894041,6.29775402894041,5.57853760982276,5.99347015931371,1345230.69034905,0.0,1.0
2009-03-24,6.52,6.82,6.5,6.68,614200,6.01191160595775,6.28853330561838,5.99347015931371,6.15944317911009,666108.263473384,0.0,1.0
2009-03-25,6.87,7.07,6.42,6.61,1330700,6.33463692222849,6.51905138866891,5.91970437273754,6.09489811585594,1443162.26995121,0.0,1.0
2009-03-26,7.35,7.44,6.89,6.99,1712800,6.7772316416855,6.86021815158369,6.35307836887253,6.44528560209274,1857554.92295215,0.0,1.0
2009-03-27,6.96,7.21,6.94,7.16,771300,6.41762343212668,6.64814151517721,6.39918198548264,6.6020378985671,836485.352681571,0.0,1.0
2009-03-30,6.42,6.72,6.18,6.72,837000,5.91970437273754,6.19632607239817,5.69840701300903,6.19632607239817,907737.897309056,0.0,1.0
2009-03-31,6.57,6.76,6.41,6.7,705600,6.05801522256786,6.23320896568626,5.91048364941552,6.17788462575413,765232.808054086,0.0,1.0
2009-04-01,6.81,6.84,6.25,6.43,899000,6.27931258229636,6.30697475226243,5.76295207626318,5.92892509605956,974977.741554172,0.0,1.0
2009-04-02,7.36,7.57,6.97,7.1,1056700,6.78645236500752,6.98008755476997,6.4268441554487,6.54671355863498,1146005.53893247,0.0,1.0
2009-04-03,7.61,7.63,7.2,7.22,663800,7.01697044805805,7.03541189470209,6.63892079185519,6.65736223849923,719900.138869476,0.0,1.0
2009-04-06,8.05,8.19,7.49,7.5,1108100,7.42268227422698,7.55177240073527,6.9063217681938,6.91554249151582,1201749.53883891,0.0,1.0
2009-04-07,7.59,8.12,7.41,7.89,1181500,6.99852900141401,7.48722733748113,6.83255598161763,7.27515070107464,1281352.83831619,0.0,1.0
2009-04-08,7.9,7.99,7.63,7.68,561100,7.28437142439666,7.36735793429485,7.03541189470209,7.0815155113122,608520.590418293,0.0,1.0
2009-04-09,8.1,8.37,8.0,8.17,811900,7.46878589083708,7.71774542053165,7.37657865761687,7.53333095409123,880516.605525953,0.0,1.0
2009-04-13,8.03,8.1,7.5,7.99,632600,7.40424082758294,7.46878589083708,6.91554249151582,7.36735793429485,686063.314023547,0.0,1.0
2009-04-14,7.99,8.16,7.68,7.89,750600,7.36735793429485,7.52411023076921,7.0815155113122,7.27515070107464,814035.920812638,0.0,1.0
2009-04-15,8.06,8.27,7.82,7.92,570700,7.431902997549,7.62553818731144,7.21060563782049,7.3028128710407,618931.921140117,0.0,1.0
2009-04-16,8.94,9.04,7.95,8.18,1153800,8.24332664988686,8.33553388310707,7.33047504100677,7.54255167741325,1251311.81112926,0.0,1.0
2009-04-17,8.26,9.07,7.91,9.07,2356000,7.61631746398942,8.36319605307313,7.29359214771868,8.36319605307313,2555114.08131438,0.0,1.0
2009-04-20,7.84,8.27,7.7,8.04,1027600,7.22904708446454,7.62553818731144,7.09995695795624,7.41346155090496,1114446.19268194,0.0,1.0
2009-04-21,8.13,8.23,7.77,7.77,774900,7.49644806080315,7.58865529402336,7.16450202121039,7.16450202121039,840389.601702255,0.0,1.0
2009-04-22,8.42,8.62,7.78,7.85,1247200,7.76384903714176,7.94826350358218,7.17372274453241,7.23826780778656,1352605.38294367,0.0,1.0
2009-04-23,8.45,8.61,8.3,8.45,646300,7.79151120710782,7.93904278026016,7.65320035727751,7.79151120710782,700921.150574484,0.0,1.0
2009-04-24,8.72,8.89,8.32,8.49,1474000,8.04047073680239,8.19722303327675,7.67164180392155,7.82839410039591,1598573.07124677,0.0,1.0
2009-04-27,8.5,8.74,8.25,8.62,1539800,7.83761482371793,8.05891218344643,7.6070967406674,7.94826350358218,1669934.06723594,0.0,1.0
2009-04-28,9.51,10.01,8.73,8.99,2285600,8.76890787924206,9.22994404534311,8.04969146012441,8.28943026649696,2478764.32268767,0.0,1.0
2009-04-29,9.43,9.5,9.07,9.18,1739300,8.69514209266589,8.75968715592004,8.36319605307313,8.46462400961536,1886294.53379885,0.0,1.0
2009-04-30,9.59,10.22,9.36,9.53,1406900,8.84267366581823,9.42357923510556,8.63059702941174,8.7873493258861,1525802.20755569,0.0,1.0
2009-05-01,9.37,9.95,9.27,9.49,1294500,8.63981775273376,9.17461970541099,8.54761051951355,8.75046643259802,1403902.877021,0.0,1.0
2009-05-04,9.86,10.025,9.42,9.61,1164800,9.0916331955128,9.24377513032615,8.68592136934387,8.86111511246227,1263241.46091468,0.0,1.0
2009-05-05,10.04,10.075,9.63,9.8,1289300,9.25760621530918,9.28987874693625,8.87955655910631,9.03630885558067,1398263.40621334,0.0,1.0
2009-05-06,10.12,10.25,9.67,10.16,883300,9.33137200188534,9.45124140507162,8.9164394523944,9.36825489517343,957950.877769522,0.0,1.0
2009-05-07,9.53,10.33,9.25,10.26,1325000,8.7873493258861,9.52500719164779,8.52916907286951,9.46046212839364,1436980.54233512,0.0,1.0
2009-05-08,10.0,10.18,9.64,9.71,1302700,9.22072332202109,9.38669634181747,8.88877728242833,8.95332234568248,1412795.88867922,0.0,1.0
2009-05-11,9.62,9.905,9.43,9.75,613200,8.87033583578429,9.13312645046189,8.69514209266589,8.99020523897056,665023.749856527,0.0,1.0
2009-05-12,9.4,9.8,9.02,9.68,746300,8.66747992269983,9.03630885558067,8.31709243646302,8.92566017571642,809372.512260153,0.0,1.0
2009-05-13,8.63,9.17,8.59,9.17,928800,7.9574842269042,8.45540328629334,7.92060133361612,8.45540328629334,1007296.2473365,0.0,1.0
2009-05-14,8.99,9.14,8.53,8.71,745900,8.28943026649696,8.42774111632728,7.86527699368399,8.03125001348037,808938.706813411,0.0,1.0
2009-05-15,8.83,9.28,8.68,8.97,993200,8.14189869334462,8.55683124283557,8.00358784351431,8.27098881985292,1077138.92426207,0.0,1.0
2009-05-18,9.69,9.75,9.01,9.02,831900,8.93488089903844,8.99020523897056,8.307871713141,8.31709243646302,902206.877863087,0.0,1.0
2009-05-19,9.88,10.07,9.54,9.65,735200,9.11007464215684,9.28526838527524,8.79657004920812,8.89799800575035,797334.411113044,0.0,1.0
2009-05-20,9.71,10.3,9.62,9.96,720900,8.95332234568248,9.49734502168173,8.87033583578429,9.18384042873301,781825.866391994,0.0,1.0
2009-05-21,9.58,9.71,9.35,9.57,640700,8.83345294249621,8.95332234568248,8.62137630608972,8.82423221917418,694847.874320086,0.0,1.0
2009-05-22,9.58,10.25,9.55,9.64,1041300,8.83345294249621,9.45124140507162,8.80579077253014,8.88877728242833,1129304.02923288,0.0,1.0
2009-05-26,10.29,10.38,9.43,9.49,881600,9.4881242983597,9.57111080825789,8.69514209266589,8.75046643259802,956107.204620865,0.0,1.0
2009-05-27,10.49,10.69,10.04,10.23,1215200,9.67253876480012,9.85695323124055,9.25760621530918,9.43279995842758,1317900.94720426,0.0,1.0
2009-05-28,10.53,10.69,10.02,10.67,902000,9.70942165808821,9.85695323124055,9.23916476866513,9.83851178459651,978231.282404741,0.0,1.0
2009-05-29,10.69,10.82,10.35,10.58,1183200,9.85695323124055,9.97682263442682,9.54344863829183,9.75552527469832,1283196.51146484,0.0,1.0
2009-06-01,12.1,12.3,10.9,10.93,1695100,11.1570752196455,11.3414896860859,10.050588421003,10.0782505909691,1838359.03193379,0.0,1.0
2009-06-02,11.94,12.09,11.76,12.04,850800,11.0095436464932,11.1478544963235,10.8435706266968,11.1017508797134,922704.185221677,0.0,1.0
2009-06-03,12.28,12.56,11.64,11.82,3368000,11.3230482394419,11.5812284924585,10.7329219468326,10.8988949666289,3652641.86157336,0.0,1.0
2009-06-04,13.18,13.23,12.13,12.59,1929700,12.1529133384238,12.1990169550339,11.1847373896116,11.6088906624246,2092785.92644837,0.0,1.0
2009-06-05,13.56,13.9199,13.26,13.58,2037600,12.5033008246606,12.8351546570201,12.226679125,12.5217422713046,2209804.94570721,0.0,1.0
2009-06-08,13.08,13.42,12.73,13.42,1567600,12.0607061052036,12.3742106981523,11.7379807889329,12.3742106981523,1700083.54578456,0.0,1.0
2009-06-09,12.93,13.45,12.67,13.22,1826600,11.9223952553733,12.4018728681184,11.6826564490007,12.1897962317119,1980972.57255044,0.0,1.0
2009-06-10,12.58,13.34,12.22,13.11,1856100,11.5996699391025,12.3004449115761,11.2677238995098,12.0883682751697,2012965.72424772,0.0,1.0
2009-06-11,11.65,12.75,11.56,12.59,2298900,10.7421426701546,11.7564222355769,10.6591561602564,11.6088906624246,2493188.35379186,0.0,1.0
2009-06-12,10.94,11.8,10.83,11.72,2610100,10.0874713142911,10.8804535199849,9.98604335774884,10.8066877334087,2830688.99135766,0.0,1.0
2009-06-15,10.98,11.07,10.27,10.51,2584000,10.1243542075792,10.2073407174773,9.46968285171566,9.69098021144417,2802383.1859577,0.0,1.0
2009-06-16,10.46,11.14,10.32,11.14,1580500,9.64487659483406,10.2718857807315,9.51578646832577,10.2718857807315,1714073.77144201,0.0,1.0
2009-06-17,10.4,10.66,10.04,10.45,2074500,9.58955225490194,9.82929106127448,9.25760621530918,9.63565587151204,2249823.49816922,0.0,1.0
2009-06-18,10.53,10.66,10.2,10.5,724800,9.70942165808821,9.82929106127448,9.40513778846151,9.68175948812215,786055.469497734,0.0,1.0
2009-06-19,10.41,10.74,10.32,10.7,1132000,9.59877297822396,9.90305684785065,9.51578646832577,9.86617395456257,1227669.41428178,0.0,1.0
2009-06-22,9.86,10.27,9.79,10.27,1218700,9.0916331955128,9.46968285171566,9.02708813225865,9.46968285171566,1321696.74486326,0.0,1.0
2009-06-23,9.0,9.29,8.86,9.28,3265600,8.29865098981898,8.56605196615759,8.16956086331069,8.55683124283557,3541587.66720723,0.0,1.0
2009-06-24,9.43,9.84,9.15,9.3,2985100,8.69514209266589,9.07319174886876,8.4369618396493,8.57527268947962,3237381.59767893,0.0,1.0
2009-06-25,9.54,9.57,9.23,9.36,1259800,8.79657004920812,8.82423221917418,8.51072762622547,8.63059702941174,1366270.25451607,0.0,1.0
2009-06-26,9.47,9.56,9.3,9.49,1458900,8.73202498595398,8.81501149585216,8.57527268947962,8.75046643259802,1582196.91563224,0.0,1.0
2009-06-29,9.57,9.68,9.24,9.24,885100,8.82423221917418,8.92566017571642,8.51994834954749,8.51994834954749,959903.002279864,0.0,1.0
2009-06-30,9.53,9.64,9.38,9.56,1015600,8.7873493258861,8.88877728242833,8.64903847605578,8.81501149585216,1101432.02927966,0.0,1.0
2009-07-01,9.6,9.84,9.5,9.625,967900,8.85189438914025,9.07319174886876,8.75968715592004,8.8749461974453,1049700.7297556,0.0,1.0
2009-07-02,9.15,9.6,9.08,9.37,1088500,8.4369618396493,8.85189438914025,8.37241677639515,8.63981775273376,1180493.07194852,0.0,1.0
2009-07-06,9.01,9.16,8.88,9.0,1280700,8.307871713141,8.44618256297132,8.18800230995473,8.29865098981898,1388936.58910837,0.0,1.0
2009-07-07,8.92,9.1,8.86,8.99,1399100,8.22488520324281,8.39085822303919,8.16956086331069,8.28943026649696,1517343.00134421,0.0,1.0
2009-07-08,8.74,8.99,8.575,8.95,920700,8.05891218344643,8.28943026649696,7.90677024863309,8.25254737320888,998511.687039962,0.0,1.0
2009-07-09,8.73,8.9,8.62,8.8,1315400,8.04969146012441,8.20644375659877,7.94826350358218,8.11423652337856,1426569.2116133,0.0,1.0
2009-07-10,8.75,8.88,8.61,8.68,1212600,8.06813290676846,8.18800230995473,7.93904278026016,8.00358784351431,1315081.21180043,0.0,1.0
2009-07-13,8.96,8.97,8.455,8.78,1285100,8.2617680965309,8.27098881985292,7.79612156876883,8.09579507673452,1393708.44902254,0.0,1.0
2009-07-14,9.01,9.2,8.86,8.98,1449300,8.307871713141,8.4830654562594,8.16956086331069,8.28020954317494,1571785.58491041,0.0,1.0
2009-07-15,9.56,9.58,9.17,9.25,922200,8.81501149585216,8.83345294249621,8.45540328629334,8.52916907286951,1000138.45746525,0.0,1.0
2009-07-16,9.83,9.89,9.47,9.59,544900,9.06397102554673,9.11929536547886,8.73202498595398,8.84267366581823,590951.469825215,0.0,1.0
2009-07-17,9.7,9.87,9.49,9.87,615400,8.94410162236046,9.10085391883482,8.75046643259802,9.10085391883482,667409.679813612,0.0,1.0
2009-07-20,9.82,9.97,9.61,9.65,951400,9.05475030222471,9.19306115205503,8.86111511246227,8.89799800575035,1031806.25507746,0.0,1.0
2009-07-21,9.81,10.07,9.62,9.97,629000,9.04552957890269,9.28526838527524,8.87033583578429,9.19306115205503,682159.065002863,0.0,1.0
2009-07-22,9.94,10.14,9.75,9.77,633800,9.16539898208896,9.34981344852939,8.99020523897056,9.00864668561461,687364.730363776,0.0,1.0
2009-07-23,10.0,10.3,9.73,9.9,1735400,9.22072332202109,9.49734502168173,8.97176379232652,9.12851608880088,1882064.93069311,0.0,1.0
2009-07-24,10.11,10.26,9.91,9.91,901500,9.32215127856332,9.46046212839364,9.1377368121229,9.1377368121229,977689.025596313,0.0,1.0
2009-07-27,9.73,10.08,9.65,10.05,1442200,8.97176379232652,9.29448910859726,8.89799800575035,9.2668269386312,1564085.53823073,0.0,1.0
2009-07-28,9.64,10.05,8.92,9.11,2452300,8.88877728242833,9.2668269386312,8.22488520324281,8.40007894636121,2659552.74261768,0.0,1.0
2009-07-29,9.93,10.14,9.28,9.51,1401600,9.15617825876694,9.34981344852939,8.55683124283557,8.76890787924206,1520054.28538635,0.0,1.0
2009-07-30,10.35,10.66,10.02,10.02,990100,9.54344863829183,9.82929106127448,9.23916476866513,9.23916476866513,1073776.93204982,0.0,1.0
2009-07-31,10.21,10.4599,10.18,10.32,670900,9.41435851178354,9.64478438760084,9.38669634181747,9.51578646832577,727600.185549158,0.0,1.0
2009-08-03,10.92,10.93,10.16,10.44,755000,10.069029867647,10.0782505909691,9.36825489517343,9.62643514819002,818807.78072681,0.0,1.0
2009-08-04,10.88,10.96,10.5901,10.84,529400,10.0321469743589,10.1059127609351,9.76483820525356,9.99526408107086,574141.508763939,0.0,1.0
2009-08-05,10.6,10.98,10.46,10.98,493400,9.77396672134236,10.1243542075792,9.64487659483406,10.1243542075792,535099.018557095,0.0,1.0
2009-08-06,10.52,10.76,10.44,10.69,362000,9.70020093476619,9.9214982944947,9.62643514819002,9.85695323124055,392593.929302125,0.0,1.0
2009-08-07,10.9,10.95,10.459,10.74,680400,10.050588421003,10.0966920376131,9.64395452250186,9.90305684785065,737903.064909296,0.0,1.0
2009-08-10,10.62,10.94,10.56,10.74,466600,9.7924081679864,10.0874713142911,9.73708382805427,9.90305684785065,506034.053625335,0.0,1.0
2009-08-11,10.46,10.59,10.34,10.57,431700,9.64487659483406,9.76474599802034,9.53422791496981,9.74630455137629,468184.528397037,0.0,1.0
2009-08-12,10.71,10.93,10.48,10.48,517600,9.87539467788459,10.0782505909691,9.6633180414781,9.6633180414781,561344.248085027,0.0,1.0
2009-08-13,10.72,10.81,10.43,10.78,475500,9.88461540120661,9.9676019111048,9.617214424868,9.93993974113874,515686.22481536,0.0,1.0
2009-08-14,10.26,10.68,9.73,10.67,1668300,9.46046212839364,9.84773250791853,8.97176379232652,9.83851178459651,1809294.06700203,0.0,1.0
2009-08-17,10.25,10.27,9.89,9.98,988700,9.45124140507162,9.46968285171566,9.11929536547886,9.20228187537705,1072258.61298622,0.0,1.0
2009-08-18,10.24,10.41,10.07,10.3,814200,9.4420206817496,9.59877297822396,9.28526838527524,9.49734502168173,883010.986844723,0.0,1.0
2009-08-19,10.15,10.19,9.93,10.04,449500,9.35903417185141,9.39591706513949,9.15617825876694,9.25760621530918,487488.870777086,0.0,1.0
2009-08-20,10.69,10.7,10.15,10.69,468300,9.85695323124055,9.86617395456257,9.35903417185141,9.85695323124055,507877.726773991,0.0,1.0
2009-08-21,11.47,11.54,10.77,10.87,1274100,10.5761696503582,10.6407147136123,9.93071901781672,10.0229262510369,1381778.79923712,0.0,1.0
2009-08-24,11.28,11.76,11.17,11.5,626500,10.4009759072398,10.8435706266968,10.2995479506976,10.6038318203243,679447.780960721,0.0,1.0
2009-08-25,11.3,11.4,10.99,11.4,1349600,10.4194173538838,10.511624587104,10.1335749309012,10.511624587104,1463659.5773098,0.0,1.0
2009-08-26,11.25,11.43,11.09,11.25,916300,10.3733137372737,10.5392867570701,10.2257821641214,10.3733137372737,993739.827125795,0.0,1.0
2009-08-27,11.6,11.99,11.19,11.51,1861700,10.6960390535445,11.0556472631033,10.3179893973416,10.6130525436463,2019039.00050211,0.0,1.0
2009-08-28,11.32,11.8,11.04,11.8,786100,10.4378588005279,10.8804535199849,10.1796785475113,10.8804535199849,852536.154211048,0.0,1.0
2009-08-31,10.88,11.21,10.75,11.21,642800,10.0321469743589,10.3364308439856,9.91227757117267,10.3364308439856,697125.352915489,0.0,1.0
2009-09-01,10.52,11.11,10.49,10.73,480600,9.70020093476619,10.2442236107654,9.67253876480012,9.89383612452863,521217.244261329,0.0,1.0
2009-09-02,10.26,10.59,10.23,10.45,575300,9.46046212839364,9.76474599802034,9.43279995842758,9.63565587151204,623920.683777658,0.0,1.0
2009-09-03,10.58,10.58,10.21,10.28,478700,9.75552527469832,9.75552527469832,9.41435851178354,9.47890357503768,519156.668389301,0.0,1.0
2009-09-04,10.82,10.85,10.36,10.5,307200,9.97682263442682,10.0044848043929,9.55266936161385,9.68175948812215,333162.583098378,0.0,1.0
2009-09-08,10.93,11.11,10.82,10.98,372000,10.0782505909691,10.2442236107654,9.97682263442682,10.1243542075792,403439.06547069,0.0,1.0
2009-09-09,11.3,11.41,10.79,10.91,505800,10.4194173538838,10.5208453104261,9.94916046446076,10.059809144325,548546.98740612,0.0,1.0
2009-09-10,11.42,11.47,11.14,11.25,407600,10.5300660337481,10.5761696503582,10.2718857807315,10.3733137372737,442047.750230789,0.0,1.0
2009-09-11,11.61,11.73,11.29,11.41,781800,10.7052597768665,10.8159084567307,10.4101966305618,10.5208453104261,847872.745658565,0.0,1.0
2009-09-14,11.28,11.53,10.94,11.53,793800,10.4009759072398,10.6314939902903,10.0874713142911,10.6314939902903,860886.909060846,0.0,1.0
2009-09-15,11.29,11.6,11.15,11.28,522600,10.4101966305618,10.6960390535445,10.2811065040535,10.4009759072398,566766.816169311,0.0,1.0
2009-09-16,11.96,11.98,11.29,11.32,832700,11.0279850931372,11.0464265397813,10.4101966305618,10.4378588005279,903074.488756574,0.0,1.0
2009-09-17,11.98,12.0,11.59,11.63,1273600,11.0464265397813,11.0648679864253,10.6868183302224,10.7237012235105,1381236.54242869,0.0,1.0
2009-09-18,11.74,12.17,11.63,12.0,1034800,10.8251291800528,11.2216202828997,10.7237012235105,11.0648679864253,1122254.69072331,0.0,1.0
2009-09-21,11.65,11.81,11.45,11.61,389600,10.7421426701546,10.8896742433069,10.5577282037141,10.7052597768665,422526.505127368,0.0,1.0
2009-09-22,11.91,11.99,11.66,11.78,538700,10.9818814765271,11.0556472631033,10.7513633934766,10.8620120733408,584227.485400704,0.0,1.0
2009-09-23,11.99,12.19,11.77,11.95,902200,11.0556472631033,11.2400617295437,10.8527913500188,11.0187643698152,978448.185128112,0.0,1.0
2009-09-24,11.69,12.08,11.68,12.04,1077800,10.7790255634427,11.1386337730015,10.7698048401206,11.1017508797134,1168888.77624814,0.0,1.0
2009-09-25,11.39,11.6289,11.13,11.58,852500,10.502403863782,10.7226869439451,10.2626650574095,10.6775976069004,924547.858370337,0.0,1.0
2009-09-28,11.65,11.78,11.4,11.51,626700,10.7421426701546,10.8620120733408,10.511624587104,10.6130525436463,679664.683684091,0.0,1.0
2009-09-29,11.6,11.85,11.53,11.7,783300,10.6960390535445,10.926557136595,10.6314939902903,10.7882462867647,849499.516083849,0.0,1.0
2009-09-30,11.44,11.75,11.1205,11.62,524000,10.5485074803921,10.8343499033748,10.2539053702536,10.7144805001885,568285.135232911,0.0,1.0
2009-10-01,11.29,11.46,11.13,11.31,828600,10.4101966305618,10.5669489270362,10.2626650574095,10.4286380772059,898627.982927461,0.0,1.0
2009-10-02,10.64,11.23,10.59,11.12,1151800,9.81084961463044,10.3548722906297,9.76474599802034,10.2534443340875,1249142.78389554,0.0,1.0
2009-10-05,10.94,11.02,10.64,10.71,800600,10.0874713142911,10.1612371008672,9.81084961463044,9.87539467788459,868261.60165547,0.0,1.0
2009-10-06,11.01,11.18,10.88,11.07,1017700,10.1520163775452,10.3087686740196,10.0321469743589,10.2073407174773,1103709.50787506,0.0,1.0
2009-10-07,11.0,11.045,10.86,10.89,532000,10.1427956542232,10.1842889091723,10.0137055277149,10.041367697681,576961.244167763,0.0,1.0
2009-10-08,10.98,11.22,10.935,11.12,1056000,10.1243542075792,10.3456515673077,10.0828609526301,10.2534443340875,1145246.37940067,0.0,1.0
2009-10-09,11.44,11.47,10.96,10.98,487200,10.5485074803921,10.5761696503582,10.1059127609351,10.1243542075792,528375.034132585,0.0,1.0
2009-10-12,11.51,11.67,11.42,11.42,334400,10.6130525436463,10.7605841167986,10.5300660337481,10.5300660337481,362661.353476879,0.0,1.0
2009-10-13,11.36,11.57,11.2,11.46,1088600,10.474741693816,10.6683768835784,10.3272101206636,10.5669489270362,1180601.5233102,0.0,1.0
2009-10-14,11.83,11.84,11.36,11.61,919000,10.908115689951,10.917336413273,10.474741693816,10.7052597768665,996668.013891301,0.0,1.0
2009-10-15,11.99,12.01,11.6,11.75,699400,11.0556472631033,11.0740887097473,10.6960390535445,10.8343499033748,758508.823629574,0.0,1.0
2009-10-16,11.72,11.92,11.47,11.82,997700,10.8066877334087,10.9911021998491,10.5761696503582,10.8988949666289,1082019.23553793,0.0,1.0
2009-10-19,12.12,12.24,11.58,11.81,764600,11.1755166662896,11.2861653461538,10.6775976069004,10.8896742433069,829219.111448628,0.0,1.0
2009-10-20,12.0,12.15,11.7525,12.07,782400,11.0648679864253,11.2031788362556,10.8366550842053,11.1294130496795,848523.453828681,0.0,1.0
2009-10-21,11.88,12.4,11.83,11.92,1299400,10.9542193065611,11.4336969193062,10.908115689951,10.9911021998491,1409216.99374359,0.0,1.0
2009-10-22,12.21,12.255,11.58,11.84,705600,11.2585031761878,11.2999964311368,10.6775976069004,10.917336413273,765232.808054083,0.0,1.0
2009-10-23,11.92,12.3,11.84,12.23,866500,10.9911021998491,11.3414896860859,10.917336413273,11.2769446228318,939731.049006332,0.0,1.0
2009-10-26,11.74,12.07,11.43,11.9,983000,10.8251291800528,11.1294130496795,10.5392867570701,10.9726607532051,1066076.88537013,0.0,1.0
2009-10-27,11.29,11.89,11.17,11.61,1198500,10.4101966305618,10.9634400298831,10.2995479506976,10.7052597768665,1299789.56980275,0.0,1.0
2009-10-28,10.97,11.39,10.925,11.23,761300,10.1151334842571,10.502403863782,10.073640229308,10.3548722906297,825640.216513007,0.0,1.0
2009-10-29,11.26,11.42,10.93,11.12,594700,10.3825344605957,10.5300660337481,10.0782505909691,10.2534443340875,644960.247944681,0.0,1.0
2009-10-30,11.0,11.19,10.66,11.15,1063800,10.1427956542232,10.3179893973416,9.82929106127448,10.2811065040535,1153705.58561216,0.0,1.0
2009-11-02,10.91,11.16,10.62,11.06,670800,10.059809144325,10.2903272273755,9.7924081679864,10.1981199941553,727491.734187474,0.0,1.0
2009-11-03,11.08,11.13,10.55,10.82,892500,10.2165614407994,10.2626650574095,9.72786310473225,9.97682263442682,967928.4030446,0.0,1.0
2009-11-04,10.84,11.3,10.83,11.13,981700,9.99526408107086,10.4194173538838,9.98604335774884,10.2626650574095,1064667.01766822,0.0,1.0
2009-11-05,11.52,11.55,10.93,10.96,720700,10.6222732669683,10.6499354369344,10.0782505909691,10.1059127609351,781608.963668622,0.0,1.0
2009-11-06,11.43,11.69,11.2,11.39,427100,10.5392867570701,10.7790255634427,10.3272101206636,10.502403863782,463195.765759496,0.0,1.0
2009-11-09,11.91,12.0,11.54,11.54,421400,10.9818814765271,11.0648679864253,10.6407147136123,10.6407147136123,457014.038143413,0.0,1.0
2009-11-10,11.39,11.87,11.2,11.83,645400,10.502403863782,10.944998583239,10.3272101206636,10.908115689951,699945.088319314,0.0,1.0
2009-11-11,11.51,11.69,11.28,11.58,445900,10.6130525436463,10.7790255634427,10.4009759072398,10.6775976069004,483584.621756401,0.0,1.0
2009-11-12,11.09,11.56,11.055,11.44,457200,10.2257821641214,10.6591561602564,10.1935096324943,10.5485074803921,495839.625626882,0.0,1.0
2009-11-13,11.27,11.4,10.85,11.05,489100,10.3917551839178,10.511624587104,10.0044848043929,10.1888992708333,530435.610004609,0.0,1.0
2009-11-16,11.75,11.82,11.29,11.37,535100,10.8343499033748,10.8988949666289,10.4101966305618,10.483962417138,580323.236380018,0.0,1.0
2009-11-17,11.85,11.91,11.61,11.67,314500,10.926557136595,10.9818814765271,10.7052597768665,10.7605841167986,341079.532501431,0.0,1.0
2009-11-18,11.15,11.88,11.05,11.88,910800,10.2811065040535,10.9542193065611,10.1888992708333,10.9542193065611,987775.002233082,0.0,1.0
2009-11-19,10.87,11.06,10.8,11.06,566100,10.0229262510369,10.1981199941553,9.95838118778278,10.1981199941553,613943.158502578,0.0,1.0
2009-11-20,10.9,10.93,10.73,10.76,452600,10.050588421003,10.0782505909691,9.89383612452863,9.9214982944947,490850.862989341,0.0,1.0
2009-11-23,11.11,11.4298,11.03,11.17,700900,10.2442236107654,10.5391023426037,10.1704578241893,10.2995479506976,760135.594054862,0.0,1.0
2009-11-24,10.86,11.1,10.8,11.1,324200,10.0137055277149,10.2350028874434,9.95838118778278,10.2350028874434,351599.314584942,0.0,1.0
2009-11-25,11.03,11.09,10.78,10.94,299500,10.1704578241893,10.2257821641214,9.93993974113874,10.0874713142911,324811.82824858,0.0,1.0
2009-11-27,10.82,10.94,10.51,10.55,260000,9.97682263442682,10.0874713142911,9.69098021144417,9.72786310473225,281973.540382741,0.0,1.0
2009-11-30,10.55,10.825,10.47,10.75,989100,9.72786310473225,9.98143299608783,9.65409731815608,9.91227757117267,1072692.41843296,0.0,1.0
2009-12-01,10.55,10.84,10.51,10.66,858300,9.72786310473225,9.99526408107086,9.69098021144417,9.82929106127448,930838.037348104,0.0,1.0
2009-12-02,10.66,10.79,10.55,10.55,1263000,9.82929106127448,9.94916046446076,9.72786310473225,9.72786310473225,1369740.69809001,0.0,1.0
2009-12-03,10.4,10.73,10.37,10.71,891600,9.58955225490194,9.89383612452863,9.56189008493587,9.87539467788459,966952.340789431,0.0,1.0
2009-12-04,10.97,10.98,10.61,10.61,1237200,10.1151334842571,10.1243542075792,9.78318744466438,9.78318744466438,1341760.24677511,0.0,1.0
2009-12-07,11.06,11.09,10.94,10.98,406600,10.1981199941553,10.2257821641214,10.0874713142911,10.1243542075792,440963.236613935,0.0,1.0
2009-12-08,11.05,11.1,10.8,10.92,537300,10.1888992708333,10.2350028874434,9.95838118778278,10.069029867647,582709.166337104,0.0,1.0
2009-12-09,10.92,11.08,10.78,11.03,414100,10.069029867647,10.2165614407994,9.93993974113874,10.1704578241893,449097.08874036,0.0,1.0
2009-12-10,11.34,11.4,10.9,10.98,1044800,10.4563002471719,10.511624587104,10.050588421003,10.1243542075792,1133099.82689188,0.0,1.0
2009-12-11,11.66,11.8,11.5,11.62,1089400,10.7513633934766,10.8804535199849,10.6038318203243,10.7144805001885,1181469.13420369,0.0,1.0
2009-12-14,12.04,12.06,11.63,11.82,697300,11.1017508797134,11.1201923263574,10.7237012235105,10.8988949666289,756231.345034175,0.0,1.0
2009-12-15,12.64,12.98,12.12,12.19,1653200,11.6549942790347,11.9684988719834,11.1755166662896,11.2400617295437,1792917.91138749,0.0,1.0
2009-12-16,12.97,12.97,12.6,12.82,971000,11.9592781486614,11.9592781486614,11.6181113857466,11.820967298831,1053062.72196785,0.0,1.0
2009-12-17,12.73,13.2,12.5,13.14,1218000,11.7379807889329,12.1713547850678,11.5259041525264,12.1160304451357,1320937.58533145,0.0,1.0
2009-12-18,12.65,12.94,12.47,12.88,1437800,11.6642150023567,11.9316159786953,11.4982419825603,11.8762916387632,1559313.67831656,0.0,1.0
2009-12-21,12.95,13.0,12.72,12.86,627100,11.9408367020173,11.9869403186274,11.7287600656108,11.8578501921191,680098.489130836,0.0,1.0
2009-12-22,13.19,13.38,12.92,12.96,793700,12.1621340617458,12.3373278048642,11.9131745320513,11.9500574253393,860778.457699162,0.0,1.0
2009-12-23,13.35,13.41,12.96,13.26,557500,12.3096656348982,12.3649899748303,11.9500574253393,12.226679125,604616.341397607,0.0,1.0
2009-12-24,13.32,13.48,13.28,13.43,196200,12.2820034649321,12.4295350380844,12.245120571644,12.3834314214743,212781.571627284,0.0,1.0
2009-12-28,13.09,13.45,13.05,13.43,435800,12.0699268285256,12.4018728681184,12.0330439352375,12.3834314214743,472631.034226149,0.0,1.0
2009-12-29,13.17,13.22,12.98,13.17,499900,12.1436926151018,12.1897962317119,11.9684988719834,12.1436926151018,542148.357066662,0.0,1.0
2009-12-30,13.1,13.25,12.925,13.07,362300,12.0791475518476,12.2174584016779,11.9177848937123,12.0514853818816,392919.283387183,0.0,1.0
2009-12-31,12.98,13.2,12.95,13.07,286700,11.9684988719834,12.1713547850678,11.9408367020173,12.0514853818816,310930.053952815,0.0,1.0
2010-01-04,13.54,13.65,13.1,13.1,804400,12.4848593780166,12.5862873345588,12.0791475518476,12.0791475518476,872382.753399525,0.0,1.0
2010-01-05,14.01,14.08,13.37,13.53,1218100,12.9182333741515,12.9827784374057,12.3281070815422,12.4756386546945,1321046.03669315,0.0,1.0
2010-01-06,13.73,14.08,13.7,13.91,659700,12.660053121135,12.9827784374057,12.6323909511689,12.8260261409313,715453.633040361,0.0,1.0
2010-01-07,13.72,13.81,13.54,13.74,388400,12.6508323978129,12.7338189077111,12.4848593780166,12.669273844457,421225.088787143,0.0,1.0
2010-01-08,13.7,13.79,13.6,13.67,466000,12.6323909511689,12.7153774610671,12.5401837179487,12.6047287812028,505383.345455221,0.0,1.0
2010-01-11,13.96,14.14,13.75,13.75,718700,12.8721297575414,13.0381027773378,12.678494567779,12.678494567779,779439.936434911,0.0,1.0
2010-01-12,13.59,13.86,13.41,13.86,485900,12.5309629946267,12.7799225243212,12.3649899748303,12.7799225243212,526965.166430668,0.0,1.0
2010-01-13,13.8,13.85,13.4,13.64,496000,12.7245981843891,12.7707018009992,12.3557692515083,12.5770666112368,537918.753960922,0.0,1.0
2010-01-14,13.9,13.97,13.7,13.77,409800,12.8168054176093,12.8813504808635,12.6323909511689,12.696936014423,444433.680187875,0.0,1.0
2010-01-15,13.45,13.94,13.2,13.91,733200,12.4018728681184,12.8536883108974,12.1713547850678,12.8260261409313,795165.383879329,0.0,1.0
2010-01-19,13.56,13.64,13.39,13.45,534700,12.5033008246606,12.5770666112368,12.3465485281862,12.4018728681184,579889.430933276,0.0,1.0
2010-01-20,12.96,13.22,12.62,13.14,791500,11.9500574253393,12.1897962317119,11.6365528323906,12.1160304451357,858392.527742079,0.0,1.0
2010-01-21,12.44,12.94,12.31,12.94,851800,11.4705798125942,11.9316159786953,11.350710409408,11.9316159786953,923788.698838538,0.0,1.0
2010-01-22,12.03,12.54,11.96,12.39,683100,11.0925301563914,11.5627870458144,11.0279850931372,11.4244761959841,740831.251674808,0.0,1.0
2010-01-25,12.39,12.46,11.9,12.2,542500,11.4244761959841,11.4890212592383,10.9726607532051,11.2492824528657,588348.63714476,0.0,1.0
2010-01-26,12.24,12.47,12.05,12.3,465800,11.2861653461538,11.4982419825603,11.1109716030354,11.3414896860859,505166.442731851,0.0,1.0
2010-01-27,12.43,12.44,12.01,12.2,482200,11.4613590892722,11.4705798125942,11.0740887097473,11.2492824528657,522952.4660483,0.0,1.0
2010-01-28,11.74,12.34,11.52,12.34,1603700,10.8251291800528,11.378372579374,10.6222732669683,11.378372579374,1739234.48735308,0.0,1.0
2010-01-29,11.0,11.79,10.99,11.77,1277400,10.1427956542232,10.8712327966629,10.1335749309012,10.8527913500188,1385357.69417275,0.0,1.0
2010-02-01,10.9,11.08,10.82,11.04,1429900,10.050588421003,10.2165614407994,9.97682263442682,10.1796785475113,1550746.02074339,0.0,1.0
2010-02-02,10.92,11.115,10.88,10.92,2024000,10.069029867647,10.2488339724264,10.0321469743589,10.069029867647,2195055.56051796,0.0,1.0
2010-02-03,10.73,11.0,10.69,10.89,952200,9.89383612452863,10.1427956542232,9.85695323124055,10.041367697681,1032673.86597095,0.0,1.0
2010-02-04,10.19,10.6,10.13,10.6,1562400,9.39591706513949,9.77396672134236,9.34059272520737,9.77396672134236,1694444.07497691,0.0,1.0
2010-02-05,10.13,10.25,9.86,10.19,1527200,9.34059272520737,9.45124140507162,9.0916331955128,9.39591706513949,1656269.19566355,0.0,1.0
2010-02-08,10.34,10.5,9.96,10.12,1140200,9.53422791496981,9.68175948812215,9.18384042873301,9.33137200188534,1236562.42594001,0.0,1.0
2010-02-09,10.52,10.57,10.34,10.55,876200,9.70020093476619,9.74630455137629,9.53422791496981,9.72786310473225,950250.831089838,0.0,1.0
2010-02-10,10.39,10.55,10.24,10.47,613100,9.58033153157992,9.72786310473225,9.4420206817496,9.65409731815608,664915.298494841,0.0,1.0
2010-02-11,10.62,10.66,10.14,10.35,690000,9.7924081679864,9.82929106127448,9.34981344852939,9.54344863829183,748314.395631121,0.0,1.0
2010-02-12,10.87,10.87,10.42,10.5,705200,10.0229262510369,10.0229262510369,9.60799370154598,9.68175948812215,764799.002607345,0.0,1.0
2010-02-16,10.87,11.14,10.68,10.93,854900,10.0229262510369,10.2718857807315,9.84773250791853,10.0782505909691,927150.691050793,0.0,1.0
2010-02-17,11.08,11.1,10.8301,10.97,581300,10.2165614407994,10.2350028874434,9.98613556498206,10.1151334842571,630427.765478797,0.0,1.0
2010-02-18,11.2,11.22,10.92,11.1,729100,10.3272101206636,10.3456515673077,10.069029867647,10.2350028874434,790718.87805022,0.0,1.0
2010-02-19,11.2,11.25,11.08,11.17,418000,10.3272101206636,10.3733137372737,10.2165614407994,10.2995479506976,453326.691846101,0.0,1.0
2010-02-22,11.2,11.26,11.1,11.21,354700,10.3272101206636,10.3825344605957,10.2350028874434,10.3364308439856,384676.979899072,0.0,1.0
2010-02-23,11.0,11.21,10.95,11.14,586100,10.1427956542232,10.3364308439856,10.0966920376131,10.2718857807315,635633.430839711,0.0,1.0
2010-02-24,11.09,11.2,11.01,11.08,378600,10.2257821641214,10.3272101206636,10.1520163775452,10.2165614407994,410596.855341945,0.0,1.0
2010-02-25,11.03,11.08,10.81,10.82,502000,10.1704578241893,10.2165614407994,9.9676019111048,9.97682263442682,544425.83566206,0.0,1.0
2010-02-26,11.02,11.17,10.91,11.01,400000,10.1612371008672,10.2995479506976,10.059809144325,10.1520163775452,433805.446742681,0.0,1.0
2010-03-01,11.45,11.5799,11.06,11.06,1084100,10.5577282037141,10.6775053996672,10.1981199941553,10.1981199941553,1175721.21203435,0.0,1.0
2010-03-02,11.95,12.01,11.53,11.53,909200,11.0187643698152,11.0740887097473,10.6314939902903,10.6314939902903,986039.78044611,0.0,1.0
2010-03-03,12.18,12.32,11.87,12.0,1228500,11.2308410062217,11.35993113273,10.944998583239,11.0648679864253,1332324.97830845,0.0,1.0
2010-03-04,12.35,12.38,12.1,12.24,651000,11.387593302696,11.4152554726621,11.1570752196455,11.2861653461538,706018.364573713,0.0,1.0
2010-03-05,12.79,12.81,12.31,12.47,1049000,11.793305128865,11.811746575509,11.350710409408,11.4982419825603,1137654.78408267,0.0,1.0
2010-03-08,12.84,12.89,12.69,12.81,944100,11.8394087454751,11.8855123620852,11.7010978956448,11.811746575509,1023889.30567441,0.0,1.0
2010-03-09,13.08,13.13,12.8,12.81,1351800,12.0607061052036,12.1068097218137,11.802525852187,11.811746575509,1466045.50726688,0.0,1.0
2010-03-10,13.25,13.32,13.04,13.1,960700,12.2174584016779,12.2820034649321,12.0238232119155,12.0791475518476,1041892.23171423,0.0,1.0
2010-03-11,13.43,13.66,13.1901,13.27,1215600,12.3834314214743,12.5955080578808,12.162226268979,12.235899848322,1318334.752651,0.0,1.0
2010-03-12,13.36,13.55,13.16,13.55,732900,12.3188863582202,12.4940801013386,12.1344718917798,12.4940801013386,794840.029794273,0.0,1.0
2010-03-15,13.37,13.47,13.15,13.37,514100,12.3281070815422,12.4203143147624,12.1252511684577,12.3281070815422,557548.450426028,0.0,1.0
2010-03-16,13.39,13.67,13.29,13.49,625200,12.3465485281862,12.6047287812028,12.254341294966,12.4387557614065,678037.91325881,0.0,1.0
2010-03-17,13.43,13.54,13.25,13.45,466100,12.3834314214743,12.4848593780166,12.2174584016779,12.4018728681184,505491.796816908,0.0,1.0
2010-03-18,13.4,13.565,13.29,13.41,356500,12.3557692515083,12.5079111863216,12.254341294966,12.3649899748303,386629.104409412,0.0,1.0
2010-03-19,13.89,13.97,13.5,13.5,1359900,12.8075846942873,12.8813504808635,12.4479764847285,12.4479764847285,1474830.06756342,0.0,1.0
2010-03-22,14.02,14.1,13.7101,13.77,516400,12.9274540974736,13.0012198840497,12.6417038817241,12.696936014423,560042.831744798,0.0,1.0
2010-03-23,14.22,14.31,13.969,14.01,892000,13.111868563914,13.1948550738122,12.8804284085313,12.9182333741515,967386.146236174,0.0,1.0
2010-03-24,14.24,14.37,14.05,14.17,642400,13.130310010558,13.2501794137443,12.9551162674396,13.0657649473039,696691.547468745,0.0,1.0
2010-03-25,14.3,14.66,14.29,14.33,1328100,13.1856343504902,13.5175803900829,13.1764136271681,13.2132965204562,1440342.53454738,0.0,1.0
2010-03-26,14.26,14.48,14.16,14.33,772800,13.1487514572021,13.3516073702865,13.0565442239819,13.2132965204562,838112.123106855,0.0,1.0
2010-03-29,14.26,14.44,14.03,14.32,1109400,13.1487514572021,13.3147244769985,12.9366748207956,13.2040757971342,1203159.40654082,0.0,1.0
2010-03-30,14.19,14.43,14.03,14.26,741700,13.0842063939479,13.3055037536764,12.9366748207956,13.1487514572021,804383.749622615,0.0,1.0
2010-03-31,14.44,14.57,14.16,14.16,1167100,13.3147244769985,13.4345938801847,13.0565442239819,13.0565442239819,1265735.84223345,0.0,1.0
2010-04-01,14.47,14.82,14.33,14.57,681400,13.3423866469645,13.6651119632353,13.2132965204562,13.4345938801847,738987.578526155,0.0,1.0
2010-04-05,14.41,14.65,14.36,14.57,575100,13.2870623070324,13.5083596667609,13.2409586904223,13.4345938801847,623703.781054287,0.0,1.0
2010-04-06,14.2,14.42,14.16,14.42,1366400,13.09342711727,13.2962830303544,13.0565442239819,13.2962830303544,1481879.40607299,0.0,1.0
2010-04-07,14.07,14.29,13.97,14.2,1054600,12.9735577140837,13.1764136271681,12.8813504808635,13.09342711727,1143728.06033707,0.0,1.0
2010-04-08,14.01,14.11,13.85,13.98,655700,12.9182333741515,13.0104406073718,12.7707018009992,12.8905712041855,711115.578572939,0.0,1.0
2010-04-09,14.13,14.16,13.94,14.05,782800,13.0288820540158,13.0565442239819,12.8536883108974,12.9551162674396,848957.259275423,0.0,1.0
2010-04-12,14.26,14.4,14.18,14.19,710300,13.1487514572021,13.2778415837104,13.0749856706259,13.0842063939479,770330.022053311,0.0,1.0
2010-04-13,14.2,14.32,14.1,14.19,449700,13.09342711727,13.2040757971342,13.0012198840497,13.0842063939479,487705.773500455,0.0,1.0
2010-04-14,14.52,14.54,14.21,14.33,606400,13.3884902635746,13.4069317102187,13.102647840592,13.2132965204562,657649.057261903,0.0,1.0
2010-04-15,14.61,14.63,14.38,14.51,296900,13.4714767734728,13.4899182201169,13.2594001370663,13.3792695402526,321992.092844754,0.0,1.0
2010-04-16,14.18,14.65,13.94,14.59,907300,13.0749856706259,13.5083596667609,12.8536883108974,13.4530353268288,983979.204574083,0.0,1.0
2010-04-19,14.1,14.26,13.81,14.08,511200,13.0012198840497,13.1487514572021,12.7338189077111,12.9827784374057,554403.360937146,0.0,1.0
2010-04-20,14.61,14.61,14.12,14.22,465800,13.4714767734728,13.4714767734728,13.0196613306938,13.111868563914,505166.44273185,0.0,1.0
2010-04-21,14.59,14.74,14.41,14.63,774300,13.4530353268288,13.5913461766591,13.2870623070324,13.4899182201169,839738.893532139,0.0,1.0
2010-04-22,14.93,14.96,14.13,14.42,1048700,13.7665399197775,13.7942020897436,13.0288820540158,13.2962830303544,1137329.42999762,0.0,1.0
2010-04-23,14.7,14.98,14.63,14.96,1106700,13.554463283371,13.8126435363876,13.4899182201169,13.7942020897436,1200231.21977531,0.0,1.0
2010-04-26,14.64,14.99,14.51,14.61,1161400,13.4991389434389,13.8218642597096,13.3792695402526,13.4714767734728,1259554.11461737,0.0,1.0
2010-04-27,15.92,16.62,15.3,15.32,4525900,14.6793915286576,15.3248421611991,14.1077066826923,14.1261481293363,4908400.17853172,0.0,1.0
2010-04-28,15.82,16.07,15.6,15.97,1071400,14.5871842954374,14.8177023784879,14.3843283823529,14.7254951452677,1161947.88910026,0.0,1.0
2010-04-29,16.25,16.62,15.98,16.01,1078200,14.9836753982843,15.3248421611991,14.7347158685897,14.7623780385558,1169322.58169489,0.0,1.0
2010-04-30,16.2,16.585,16.14,16.36,1150500,14.9375717816742,15.292569629572,14.882247441742,15.0851033548265,1247732.91619363,0.0,1.0
2010-05-03,17.08,17.14,16.33,16.33,985000,15.748995434012,15.8043197739442,15.0574411848604,15.0574411848604,1068245.91260385,0.0,1.0
2010-05-04,16.4,16.85,16.15,16.85,1166900,15.1219862481146,15.5369187976055,14.8914681650641,15.5369187976055,1265518.93951008,0.0,1.0
2010-05-05,16.19,16.5,15.83,16.1,894200,14.9283510583521,15.2141934813348,14.5964050187594,14.845364548454,969772.076193262,0.0,1.0
2010-05-06,15.55,16.42,12.96,16.12,1552600,14.3382247657428,15.1404276947586,11.9500574253393,14.863805995098,1683815.84153171,0.0,1.0
2010-05-07,15.0,15.71,14.85,15.53,1360400,13.8310849830316,14.4857563388951,13.6927741332013,14.3197833190988,1475372.32437186,0.0,1.0
2010-05-10,16.05,16.09,15.58,15.67,860100,14.7992609318439,14.8361438251319,14.3658869357089,14.4488734456071,932790.161858443,0.0,1.0
2010-05-11,16.2,16.59,15.68,15.69,539700,14.9375717816742,15.297179991233,14.4580941689291,14.4673148922511,585311.999017559,0.0,1.0
2010-05-12,17.28,17.32,16.3,16.31,1014900,15.9334099004524,15.9702927937405,15.0297790148944,15.0389997382164,1100672.86974787,0.0,1.0
2010-05-13,16.84,17.439,16.74,17.27,671600,15.5276980742835,16.0800194012726,15.4354908410633,15.9241891771304,728359.345080959,0.0,1.0
2010-05-14,16.35,16.74,16.1,16.66,516200,15.0758826315045,15.4354908410633,14.845364548454,15.3617250544871,559825.929021427,0.0,1.0
2010-05-17,16.23,16.69,15.61,16.45,549600,14.9652339516402,15.3893872244532,14.3935491056749,15.1680898647247,596048.683824442,0.0,1.0
2010-05-18,16.04,16.57,15.95,16.41,507200,14.7900402085218,15.2787385445889,14.7070536986236,15.1312069714366,550065.306469718,0.0,1.0
2010-05-19,15.62,15.95,15.3,15.9,723800,14.4027698289969,14.7070536986236,14.1077066826923,14.6609500820135,784970.95588088,0.0,1.0
2010-05-20,14.75,15.33,14.61,15.24,1050300,13.6005668999811,14.1353688526583,13.4714767734728,14.0523823427601,1139064.65178459,0.0,1.0
2010-05-21,15.28,15.7,14.42,14.46,1247800,14.0892652360482,14.4765356155731,13.2962830303544,13.3331659236425,1353256.09111379,0.0,1.0
2010-05-24,15.29,15.63,15.11,15.3,820000,14.0984859593702,14.411990552319,13.9325129395739,14.1077066826923,889301.165822495,0.0,1.0
2010-05-25,15.26,15.36,14.3,14.87,1187300,14.0708237894042,14.1630310226244,13.1856343504902,13.7112155798454,1287643.01729396,0.0,1.0
2010-05-26,15.6,16.05,15.25,15.36,1076400,14.3843283823529,14.7992609318439,14.0616030660822,14.1630310226244,1167370.45718455,0.0,1.0
2010-05-27,16.3,16.3,15.85,15.96,676500,15.0297790148944,15.0297790148944,14.6148464654034,14.7162744219457,733673.461803555,0.0,1.0
2010-05-28,15.97,16.36,15.77,16.3,458500,14.7254951452677,15.0851033548265,14.5410806788273,15.0297790148944,497249.493328795,0.0,1.0
2010-06-01,15.4,16.12,15.4,15.72,573900,14.1999139159125,14.863805995098,14.1999139159125,14.4949770622172,622402.364714058,0.0,1.0
2010-06-02,16.27,16.27,15.38,15.4,679600,15.0021168449283,15.0021168449283,14.1814724692684,14.1999139159125,737035.454015813,0.0,1.0
2010-06-03,16.91,17.15,16.54,16.54,1858000,15.5922431375377,15.8135404972662,15.2510763746229,15.2510763746229,2015026.30011974,0.0,1.0
2010-06-04,16.02,16.9,15.95,16.49,1075000,14.7715987618778,15.5830224142156,14.7070536986236,15.2049727580128,1165852.13812095,0.0,1.0
2010-06-07,15.32,16.07,15.26,16.07,982800,14.1261481293363,14.8177023784879,14.0708237894042,14.8177023784879,1065859.98264676,0.0,1.0
2010-06-08,15.29,15.49,14.89,15.36,693500,14.0984859593702,14.2829004258107,13.7296570264894,14.1630310226244,752110.193290123,0.0,1.0
2010-06-09,15.28,15.85,15.18,15.51,750600,14.0892652360482,14.6148464654034,13.997058002828,14.3013418724547,814035.920812639,0.0,1.0
2010-06-10,15.9,15.91,15.44,15.57,1230500,14.6609500820135,14.6701708053356,14.2367968092006,14.3566662123868,1334494.00554217,0.0,1.0
2010-06-11,16.13,16.22,15.72,15.72,1105600,14.87302671842,14.9560132283182,14.4949770622172,14.4949770622172,1199038.25479677,0.0,1.0
2010-06-14,16.29,16.77,16.18,16.27,796400,15.0205582915724,15.4631530110294,14.9191303350301,15.0021168449283,863706.644464672,0.0,1.0
2010-06-15,16.74,16.81,16.2,16.34,673900,15.4354908410633,15.5000359043175,14.9375717816742,15.0666619081825,730853.726399729,0.0,1.0
2010-06-16,16.98,17.1325,16.34,16.52,900900,15.6567882007918,15.7974042314526,15.0666619081825,15.2326349279788,977038.3174262,0.0,1.0
2010-06-17,17.04,17.19,16.86,17.07,1029700,15.7121125407239,15.8504233905543,15.5461395209276,15.73977471069,1116723.67127734,0.0,1.0
2010-06-18,16.96,17.36,16.95,17.17,1167800,15.6383467541478,16.0071756870286,15.6291260308258,15.8319819439102,1266495.00176525,0.0,1.0
2010-06-21,17.0,17.55,16.84,17.3,1111800,15.6752296474359,16.182369430147,15.5276980742835,15.9518513470965,1205762.23922127,0.0,1.0
2010-06-22,17.11,17.55,17.025,17.14,1504000,15.7766576039781,16.182369430147,15.6982814557409,15.8043197739442,1631108.47975247,0.0,1.0
2010-06-23,17.22,17.34,16.84,17.03,810500,15.8780855605203,15.9887342403846,15.5276980742835,15.7028918174019,878998.286462355,0.0,1.0
2010-06-24,16.82,17.18,16.79,17.03,741800,15.5092566276395,15.8412026672322,15.4815944576734,15.7028918174019,804492.200984297,0.0,1.0
2010-06-25,16.7,16.97,16.49,16.87,1388900,15.3986079477752,15.6475674774698,15.2049727580128,15.5553602442496,1506280.96245227,0.0,1.0
2010-06-28,16.76,17.0,16.39,16.75,943600,15.4539322877074,15.6752296474359,15.1127655247926,15.4447115643853,1023347.04886598,0.0,1.0
2010-06-29,15.8,16.39,15.67,16.38,1334900,14.5687428487933,15.1127655247926,14.4488734456071,15.1035448014705,1447717.22714201,0.0,1.0
2010-06-30,15.51,16.08,15.4,15.76,998200,14.3013418724547,14.8269231018099,14.1999139159125,14.5318599555052,1082561.49234636,0.0,1.0
2010-07-01,15.45,15.67,14.94,15.43,818600,14.2460175325226,14.4488734456071,13.7757606430995,14.2275760858785,887782.846758892,0.0,1.0
2010-07-02,15.18,15.588,14.97,15.58,558000,13.997058002828,14.3732635143665,13.8034228130656,14.3658869357089,605158.598206038,0.0,1.0
2010-07-06,15.06,15.66,14.89,15.5,567200,13.8864093229638,14.439652722285,13.7296570264894,14.2921211491327,615136.123481117,0.0,1.0
2010-07-07,15.99,16.01,15.07,15.09,686900,14.7439365919117,14.7623780385558,13.8956300462858,13.9140714929298,744952.403418867,0.0,1.0
2010-07-08,16.46,16.52,16.08,16.13,823200,15.1773105880467,15.2326349279788,14.8269231018099,14.87302671842,892771.609396435,0.0,1.0
2010-07-09,16.83,16.85,16.39,16.47,707700,15.5184773509615,15.5369187976055,15.1127655247926,15.1865313113687,767510.286649485,0.0,1.0
2010-07-12,16.47,17.0,16.31,16.81,461300,15.1865313113687,15.6752296474359,15.0389997382164,15.5000359043175,500286.131455996,0.0,1.0
2010-07-13,17.13,17.22,16.79,16.8,685000,15.7950990506221,15.8780855605203,15.4815944576734,15.4908151809954,742891.827546839,0.0,1.0
2010-07-14,17.04,17.19,16.74,17.03,445400,15.7121125407239,15.8504233905543,15.4354908410633,15.7028918174019,483042.364947974,0.0,1.0
2010-07-15,16.87,17.12,16.54,17.12,707800,15.5553602442496,15.7858783273001,15.2510763746229,15.7858783273001,767618.73801117,0.0,1.0
2010-07-16,15.96,16.7,15.9,16.7,720200,14.7162744219457,15.3986079477752,14.6609500820135,15.3986079477752,781066.706860192,0.0,1.0
2010-07-19,16.33,16.36,15.69,16.05,592800,15.0574411848604,15.0851033548265,14.4673148922511,14.7992609318439,642899.672072652,0.0,1.0
2010-07-20,16.92,17.0,15.89,16.14,678600,15.6014638608597,15.6752296474359,14.6517293586915,14.882247441742,735950.940398955,0.0,1.0
2010-07-21,17.68,18.53,17.16,17.16,2825800,16.3022388333333,17.0860003157051,15.8227612205882,15.8227612205882,3064618.57851366,0.0,1.0
2010-07-22,18.4,18.5,17.93,17.93,1712700,16.9661309125188,17.058338145739,16.5327569163838,16.5327569163838,1857446.47159047,0.0,1.0
2010-07-23,18.45,18.51,18.0,18.36,1367600,17.0122345291289,17.067558869061,16.597301979638,16.9292480192307,1483180.82241322,0.0,1.0
2010-07-26,18.74,18.84,18.42,18.5,1294500,17.2796355054675,17.3718427386877,16.9845723591629,17.058338145739,1403902.877021,0.0,1.0
2010-07-27,19.21,19.53,18.97,19.0,1656900,17.7130095016025,18.0080726479072,17.491712141874,17.5193743118401,1796930.61176986,0.0,1.0
2010-07-28,18.66,18.89,18.3,18.62,1433300,17.2058697188914,17.4179463552978,16.8739236792986,17.1689868256033,1554433.3670407,0.0,1.0
2010-07-29,18.38,19.09,18.16,18.8,1183400,16.9476894658748,17.6023608217383,16.7448335527903,17.3349598453997,1283413.41418821,0.0,1.0
2010-07-30,18.69,18.88,17.96,18.1,964700,17.2335318888574,17.4087256319758,16.5604190863499,16.6895092128582,1046230.28618166,0.0,1.0
2010-08-02,19.14,19.22,18.84,19.08,930500,17.6484644383484,17.7222302249245,17.3718427386877,17.5931400984162,1009139.92048516,0.0,1.0
2010-08-03,18.78,19.316,18.75,18.99,880300,17.3165183987556,17.8107491688159,17.2888562287895,17.5101535885181,954697.336918952,0.0,1.0
2010-08-04,18.86,19.0,18.6,18.85,890000,17.3902841853318,17.5193743118401,17.1505453789592,17.3810634620098,965217.11900246,0.0,1.0
2010-08-05,18.69,19.06,18.51,18.66,490600,17.2335318888574,17.5746986517722,17.067558869061,17.2058697188914,532062.380429897,0.0,1.0
2010-08-06,18.52,18.75,18.155,18.32,501200,17.0767795923831,17.2888562287895,16.7402231911293,16.8923651259426,543558.224768576,0.0,1.0
2010-08-09,19.07,19.17,18.73,18.73,490200,17.5839193750942,17.6761266083144,17.2704147821455,17.2704147821455,531628.574983154,0.0,1.0
2010-08-10,18.66,18.91,18.36,18.77,571400,17.2058697188914,17.4363878019419,16.9292480192307,17.3072976754336,619691.080671916,0.0,1.0
2010-08-11,17.85,18.32,17.75,18.18,876700,16.4589911298077,16.8923651259426,16.3667838965874,16.7632749994343,950793.087898264,0.0,1.0
2010-08-12,17.73,17.91,17.28,17.38,553400,16.3483424499434,16.5143154697398,15.9334099004524,16.0256171336727,600169.835568496,0.0,1.0
2010-08-13,17.33,17.8,17.29,17.61,760700,15.9795135170625,16.4128875131975,15.9426306237745,16.2376937700791,824989.508342893,0.0,1.0
2010-08-16,17.53,17.69,17.08,17.17,421600,16.163927983503,16.3114595566553,15.748995434012,15.8319819439102,457230.940866783,0.0,1.0
2010-08-17,18.23,18.595,17.67,17.72,850300,16.8093786160445,17.1459350172982,16.2930181100113,16.3391217266214,922161.928413247,0.0,1.0
2010-08-18,18.4,18.62,17.92,18.2,1033800,16.9661309125188,17.1689868256033,16.5235361930618,16.7817164460784,1121170.17710645,0.0,1.0
2010-08-19,17.53,18.32,17.36,18.26,712300,16.163927983503,16.8923651259426,16.0071756870286,16.8370407860105,772499.049287025,0.0,1.0
2010-08-20,17.23,17.47,16.9,17.36,641900,15.8873062838423,16.1086036435708,15.5830224142156,16.0071756870286,696149.290660316,0.0,1.0
2010-08-23,16.83,17.4,16.81,17.34,620900,15.5184773509615,16.0440585803167,15.5000359043175,15.9887342403846,673374.504706323,0.0,1.0
2010-08-24,16.38,16.9,16.35,16.48,910900,15.1035448014705,15.5830224142156,15.0758826315045,15.1957520346908,987883.453594769,0.0,1.0
2010-08-25,17.24,17.29,16.25,16.4,1321900,15.8965270071644,15.9426306237745,14.9836753982843,15.1219862481146,1433618.55012287,0.0,1.0
2010-08-26,17.03,17.55,16.9,17.29,623800,15.7028918174019,16.182369430147,15.5830224142156,15.9426306237745,676519.594195209,0.0,1.0
2010-08-27,17.45,17.48,16.71,17.22,527900,16.0901621969268,16.1178243668929,15.4078286710972,15.8780855605203,572514.738338651,0.0,1.0
2010-08-30,17.15,17.71,17.15,17.67,498100,15.8135404972662,16.3299010032994,15.8135404972662,16.2930181100113,540196.23255632,0.0,1.0
2010-08-31,17.06,17.32,16.69,17.09,582400,15.730553987368,15.9702927937405,15.3893872244532,15.758216157334,631620.73045734,0.0,1.0
2010-09-01,17.78,17.87,17.3,17.42,628700,16.3944460665535,16.4774325764517,15.9518513470965,16.0625000269607,681833.710917806,0.0,1.0
2010-09-02,17.95,17.99,17.66,17.79,503000,16.5511983630279,16.5880812563159,16.2837973866892,16.4036667898755,545510.349278918,0.0,1.0
2010-09-03,18.13,18.36,17.79,18.14,509900,16.7171713828242,16.9292480192307,16.4036667898755,16.7263921061463,552993.493235231,0.0,1.0
2010-09-07,17.62,18.13,17.56,18.08,331700,16.2469144934012,16.7171713828242,16.191590153469,16.6710677662141,359733.166711366,0.0,1.0
2010-09-08,17.8,17.91,17.55,17.69,542200,16.4128875131975,16.5143154697398,16.182369430147,16.3114595566553,588023.283059703,0.0,1.0
2010-09-09,17.52,18.1,17.34,18.05,491300,16.154707260181,16.6895092128582,15.9887342403846,16.6434055962481,532821.539961694,0.0,1.0
2010-09-10,17.77,17.85,17.4001,17.55,651200,16.3852253432315,16.4589911298077,16.0441507875499,16.182369430147,706235.267297081,0.0,1.0
2010-09-13,18.59,18.75,18.0,18.04,1058800,17.1413246556372,17.2888562287895,16.597301979638,16.634184872926,1148283.01752787,0.0,1.0
2010-09-14,18.34,18.505,18.12,18.47,482200,16.9108065725867,17.0629485074,16.7079506595022,17.030675975773,522952.466048299,0.0,1.0
2010-09-15,18.11,18.21,17.89,18.21,550000,16.6987299361802,16.7909371694004,16.4958740230957,16.7909371694004,596482.489271184,0.0,1.0
2010-09-16,18.47,18.519,17.88,18.07,532300,17.030675975773,17.0758575200509,16.4866532997737,16.6618470428921,577286.598252819,0.0,1.0
2010-09-17,18.69,18.74,18.16,18.59,809300,17.2335318888574,17.2796355054675,16.7448335527903,17.1413246556372,877696.870122127,0.0,1.0
2010-09-20,19.12,19.15,18.33,18.79,887900,17.6300229917043,17.6576851616704,16.9015858492647,17.3257391220776,962939.640407064,0.0,1.0
2010-09-21,18.45,19.07,18.36,19.02,846600,17.0122345291289,17.5839193750942,16.9292480192307,17.5378157584841,918149.228030881,0.0,1.0
2010-09-22,18.07,18.48,17.94,18.37,442400,16.6618470428921,17.039896699095,16.5419776397058,16.9384687425527,479788.824097403,0.0,1.0
2010-09-23,17.72,18.03,17.63,17.86,571600,16.3391217266214,16.624964149604,16.2561352167232,16.4682118531297,619907.983395287,0.0,1.0
2010-09-24,18.32,18.34,17.94,18.02,691900,16.8923651259426,16.9108065725867,16.5419776397058,16.615743426282,750374.971503151,0.0,1.0
2010-09-27,18.24,18.51,17.97,18.37,464100,16.8185993393665,17.067558869061,16.5696398096719,16.9384687425527,503322.769583193,0.0,1.0
2010-09-28,18.37,18.45,17.84,18.3,706900,16.9384687425527,17.0122345291289,16.4497704064856,16.8739236792986,766642.675756002,0.0,1.0
2010-09-29,18.33,18.46,18.22,18.29,592300,16.9015858492647,17.0214552524509,16.8001578927224,16.8647029559766,642357.415264221,0.0,1.0
2010-09-30,17.79,18.69,17.77,18.5,942300,16.4036667898755,17.2335318888574,16.3852253432315,17.058338145739,1021937.18116407,0.0,1.0
2010-10-01,17.98,18.17,17.703,18.07,822800,16.5788605329939,16.7540542761123,16.3234464969739,16.6618470428921,892337.803949692,0.0,1.0
2010-10-04,17.75,18.12,17.64,17.97,541000,16.3667838965874,16.7079506595022,16.2653559400452,16.5696398096719,586721.866719475,0.0,1.0
2010-10-05,18.72,18.77,17.87,18.02,723200,17.2611940588235,17.3072976754336,16.4774325764517,16.615743426282,784320.247710763,0.0,1.0
2010-10-06,19.08,19.135,18.58,18.65,1006200,17.5931400984162,17.6438540766874,17.1321039323152,17.1966489955693,1091237.60128121,0.0,1.0
2010-10-07,19.03,19.2,18.72,19.2,444500,17.5470364818061,17.7037887782805,17.2611940588235,17.7037887782805,482066.302692803,0.0,1.0
2010-10-08,19.04,19.1599,18.78,19.0,609800,17.5562572051282,17.6668136777592,17.3165183987556,17.5193743118401,661336.403559213,0.0,1.0
2010-10-11,18.88,19.14,18.85,19.02,260600,17.4087256319758,17.6484644383484,17.3810634620098,17.5378157584841,282624.248552856,0.0,1.0
2010-10-12,18.87,19.03,18.34,18.78,406900,17.3995049086538,17.5470364818061,16.9108065725867,17.3165183987556,441288.59069899,0.0,1.0
2010-10-13,18.98,19.11,18.73,18.99,664000,17.500932865196,17.6208022683823,17.2704147821455,17.5101535885181,720117.041592849,0.0,1.0
2010-10-14,19.0,19.3,18.82,19.01,596100,17.5193743118401,17.7959960115007,17.3534012920437,17.5285950351621,646478.567008277,0.0,1.0
2010-10-15,18.65,19.3,18.52,19.18,648500,17.1966489955693,17.7959960115007,17.0767795923831,17.6853473316365,703307.08053157,0.0,1.0
2010-10-18,18.6,18.74,18.27,18.65,614400,17.1505453789592,17.2796355054675,16.8462615093325,17.1966489955693,666325.166196756,0.0,1.0
2010-10-19,17.95,18.51,17.9,18.27,629100,16.5511983630279,17.067558869061,16.5050947464178,16.8462615093325,682267.516364547,0.0,1.0
2010-10-20,18.51,18.65,18.01,18.12,380100,17.067558869061,17.1966489955693,16.60652270296,16.7079506595022,412223.625767232,0.0,1.0
2010-10-21,18.55,19.0,18.2,18.63,635500,17.1044417623491,17.5193743118401,16.7817164460784,17.1782075489253,689208.403512432,0.0,1.0
2010-10-22,18.52,18.62,18.15,18.45,427500,17.0767795923831,17.1689868256033,16.7356128294683,17.0122345291289,463629.571206237,0.0,1.0
2010-10-25,18.93,19.12,18.68,18.7,794100,17.4548292485859,17.6300229917043,17.2243111655354,17.2427526121794,861212.263145905,0.0,1.0
2010-10-26,18.09,18.96,17.7338,18.93,2130900,16.6802884895362,17.482491418552,16.3518463248058,17.4548292485859,2310990.06615993,0.0,1.0
2010-10-27,17.8,18.12,17.5,17.94,900800,16.4128875131975,16.7079506595022,16.1362658135369,16.5419776397058,976929.866064516,0.0,1.0
2010-10-28,17.84,18.13,17.62,17.9,421400,16.4497704064856,16.7171713828242,16.2469144934012,16.5050947464178,457014.038143413,0.0,1.0
2010-10-29,17.77,17.99,17.62,17.77,391200,16.3852253432315,16.5880812563159,16.2469144934012,16.3852253432315,424261.72691434,0.0,1.0
2010-11-01,17.21,17.9,17.15,17.79,945700,15.8688648371983,16.5050947464178,15.8135404972662,16.4036667898755,1025624.52746138,0.0,1.0
2010-11-02,17.66,17.69,17.12,17.47,642100,16.2837973866892,16.3114595566553,15.7858783273001,16.1086036435708,696366.193383688,0.0,1.0
2010-11-03,17.8,17.84,17.42,17.66,346900,16.4128875131975,16.4497704064856,16.0625000269607,16.2837973866892,376217.773687589,0.0,1.0
2010-11-04,18.01,18.39,17.83,18.13,673600,16.60652270296,16.9569101891968,16.4405496831636,16.7171713828242,730528.372314671,0.0,1.0
2010-11-05,18.15,18.34,17.962,18.08,597200,16.7356128294683,16.9108065725867,16.5622632310143,16.6710677662141,647671.531986819,0.0,1.0
2010-11-08,17.74,18.17,17.65,18.0,442400,16.3575631732654,16.7540542761123,16.2745766633672,16.597301979638,479788.824097403,0.0,1.0
2010-11-09,17.45,17.91,17.33,17.74,481900,16.0901621969268,16.5143154697398,15.9795135170625,16.3575631732654,522627.111963243,0.0,1.0
2010-11-10,17.32,17.52,17.04,17.42,939000,15.9702927937405,16.154707260181,15.7121125407239,16.0625000269607,1018358.28622844,0.0,1.0
2010-11-11,16.48,17.06,16.35,17.04,2184900,15.1957520346908,15.730553987368,15.0758826315045,15.7121125407239,2369553.80147019,0.0,1.0
2010-11-12,15.67,16.46,15.56,16.36,2326600,14.4488734456071,15.1773105880467,14.3474454890648,15.0851033548265,2523229.38097878,0.0,1.0
2010-11-15,16.16,16.2,15.68,15.73,1767000,14.9006888883861,14.9375717816742,14.4580941689291,14.5041977855392,1916335.56098578,0.0,1.0
2010-11-16,16.74,16.77,15.93,16.0,2051300,15.4354908410633,15.4631530110294,14.6886122519796,14.7531573152337,2224662.78225815,0.0,1.0
2010-11-17,16.61,16.98,16.57,16.74,1400800,15.315621437877,15.6567882007918,15.2787385445889,15.4354908410633,1519186.67449287,0.0,1.0
2010-11-18,17.02,17.15,16.74,16.8,939600,15.6936710940799,15.8135404972662,15.4354908410633,15.4908151809954,1019008.99439855,0.0,1.0
2010-11-19,16.91,17.11,16.66,17.03,1003400,15.5922431375377,15.7766576039781,15.3617250544871,15.7028918174019,1088200.96315401,0.0,1.0
2010-11-22,16.73,16.81,16.46,16.79,647300,15.4262701177413,15.5000359043175,15.1773105880467,15.4815944576734,702005.66419134,0.0,1.0
2010-11-23,16.54,16.69,16.36,16.51,908100,15.2510763746229,15.3893872244532,15.0851033548265,15.2234142046568,984846.815467566,0.0,1.0
2010-11-24,17.07,17.09,16.62,16.62,674500,15.73977471069,15.758216157334,15.3248421611991,15.3248421611991,731504.434569843,0.0,1.0
2010-11-26,17.08,17.19,16.79,16.91,210500,15.748995434012,15.8504233905543,15.4815944576734,15.5922431375377,228290.116348335,0.0,1.0
2010-11-29,17.2,17.24,16.77,16.93,222165,15.8596441138763,15.8965270071644,15.4631530110294,15.6106845841817,240940.967688968,0.0,1.0
2010-11-30,17.15,17.24,16.8,16.93,321051,15.8135404972662,15.8965270071644,15.4908151809954,15.6106845841817,348184.181205459,0.0,1.0
2010-12-01,17.42,17.69,17.39,17.44,949100,16.0625000269607,16.3114595566553,16.0348378569947,16.0809414736048,1029311.87375869,0.0,1.0
2010-12-02,17.74,17.8,17.34,17.41,504200,16.3575631732654,16.4128875131975,15.9887342403846,16.0532793036387,546811.765619147,0.0,1.0
2010-12-03,17.68,17.74,17.5,17.61,362400,16.3022388333333,16.3575631732654,16.1362658135369,16.2376937700791,393027.734748867,0.0,1.0
2010-12-06,17.9,17.96,17.54,17.64,780400,16.5050947464178,16.5604190863499,16.173148706825,16.2653559400452,846354.426594965,0.0,1.0
2010-12-07,18.12,18.24,17.96,18.04,666600,16.7079506595022,16.8185993393665,16.5604190863499,16.634184872926,722936.776996676,0.0,1.0
2010-12-08,18.08,18.2,17.94,18.19,603500,16.6710677662141,16.7817164460784,16.5419776397058,16.7724957227564,654503.967773018,0.0,1.0
2010-12-09,18.1,18.29,18.05,18.17,764400,16.6895092128582,16.8647029559766,16.6434055962481,16.7540542761123,829002.208725259,0.0,1.0
2010-12-10,18.01,18.38,17.55,18.19,998000,16.60652270296,16.9476894658748,16.182369430147,16.7724957227564,1082344.58962298,0.0,1.0
2010-12-13,17.97,18.235,17.91,18.04,574100,16.5696398096719,16.8139889777055,16.5143154697398,16.634184872926,622619.26743743,0.0,1.0
2010-12-14,18.02,18.15,17.12,17.56,974500,16.615743426282,16.7356128294683,15.7858783273001,16.191590153469,1056858.51962685,0.0,1.0
2010-12-15,17.47,18.12,17.44,17.94,687900,16.1086036435708,16.7079506595022,16.0809414736048,16.5419776397058,746036.917035725,0.0,1.0
2010-12-16,17.56,17.71,17.41,17.58,912900,16.191590153469,16.3299010032994,16.0532793036387,16.2100316001131,990052.480828482,0.0,1.0
2010-12-17,17.8,18.05,17.535,17.65,1011600,16.4128875131975,16.6434055962481,16.168538345164,16.2745766633672,1097093.97481224,0.0,1.0
2010-12-20,17.99,18.11,17.64,17.84,588100,16.5880812563159,16.6987299361802,16.2653559400452,16.4497704064856,637802.458073426,0.0,1.0
2010-12-21,18.14,18.3,18.07,18.08,471600,16.7263921061463,16.8739236792986,16.6618470428921,16.6710677662141,511456.621709617,0.0,1.0
2010-12-22,18.25,18.3,17.95,18.16,365500,16.8278200626885,16.8739236792986,16.5511983630279,16.7448335527903,396389.726961123,0.0,1.0
2010-12-23,18.34,18.38,18.06,18.22,392300,16.9108065725867,16.9476894658748,16.6526263195701,16.8001578927224,425454.691892882,0.0,1.0
2010-12-27,18.3,18.36,18.09,18.21,224700,16.8739236792986,16.9292480192307,16.6802884895362,16.7909371694004,243690.2097077,0.0,1.0
2010-12-28,18.2,18.3,18.02,18.3,273800,16.7817164460784,16.8739236792986,16.615743426282,16.8739236792986,296939.828295364,0.0,1.0
2010-12-29,18.38,18.5,18.16,18.2,397900,16.9476894658748,17.058338145739,16.7448335527903,16.7817164460784,431527.968147279,0.0,1.0
2010-12-30,18.19,18.5,18.18,18.39,314600,16.7724957227564,17.058338145739,16.7632749994343,16.9569101891968,341187.983863116,0.0,1.0
2010-12-31,18.09,18.27,17.91,18.18,386600,16.6802884895362,16.8462615093325,16.5143154697398,16.7632749994343,419272.964276798,0.0,1.0
2011-01-03,18.17,18.47,18.06,18.26,487600,16.7540542761123,17.030675975773,16.6526263195701,16.8370407860105,528808.839579327,0.0,1.0
2011-01-04,17.96,18.35,17.58,18.11,601400,16.5604190863499,16.9200272959087,16.2100316001131,16.6987299361802,652226.489177617,0.0,1.0
2011-01-05,18.36,18.43,17.84,17.9,506500,16.9292480192307,16.9937930824849,16.4497704064856,16.5050947464178,549306.146937918,0.0,1.0
2011-01-06,18.59,18.64,18.3,18.3,806300,17.1413246556372,17.1874282722473,16.8739236792986,16.8739236792986,874443.329271556,0.0,1.0
2011-01-07,19.0,19.13,18.57,18.57,811700,17.5193743118401,17.6392437150263,17.1228832089932,17.1228832089932,880299.70280258,0.0,1.0
2011-01-10,19.04,19.125,18.52,18.94,667900,17.5562572051282,17.6346333533653,17.0767795923831,17.464049971908,724346.644698587,0.0,1.0
2011-01-11,18.88,19.188,18.761,19.17,367100,17.4087256319758,17.6927239102941,17.2989990244438,17.6761266083144,398124.948748094,0.0,1.0
2011-01-12,19.01,19.16,18.92,19.0,510400,17.5285950351621,17.6669058849924,17.4456085252639,17.5193743118401,553535.750043659,0.0,1.0
2011-01-13,19.06,19.15,18.94,19.06,361100,17.5746986517722,17.6576851616704,17.464049971908,17.5746986517722,391617.867046954,0.0,1.0
2011-01-14,19.03,19.07,18.85,19.01,362000,17.5470364818061,17.5839193750942,17.3810634620098,17.5285950351621,392593.929302125,0.0,1.0
2011-01-18,19.38,19.43,19.0,19.0,641900,17.8697617980769,17.915865414687,17.5193743118401,17.5193743118401,696149.290660313,0.0,1.0
2011-01-19,18.69,19.5,18.64,19.31,717000,17.2335318888574,17.9804104779411,17.1874282722473,17.8052167348227,777596.263286253,0.0,1.0
2011-01-20,18.5,18.81,18.41,18.64,405100,17.058338145739,17.3441805687217,16.9753516358408,17.1874282722473,439336.466188649,0.0,1.0
2011-01-21,18.38,18.7,18.26,18.59,478600,16.9476894658748,17.2427526121794,16.8370407860105,17.1413246556372,519048.217027615,0.0,1.0
2011-01-24,18.75,18.9,18.35,18.38,437900,17.2888562287895,17.4271670786199,16.9200272959087,16.9476894658748,474908.512821549,0.0,1.0
2011-01-25,18.82,18.82,18.45,18.64,373700,17.3534012920437,17.3534012920437,17.0122345291289,17.1874282722473,405282.738619348,0.0,1.0
2011-01-26,19.16,19.22,18.7536,18.76,855800,17.6669058849924,17.7222302249245,17.2921756891855,17.2980769521116,928126.753305963,0.0,1.0
2011-01-27,19.3,19.43,18.73,19.28,787000,17.7959960115007,17.915865414687,17.2704147821455,17.7775545648567,853512.216466221,0.0,1.0
2011-01-28,18.75,19.43,18.68,19.31,695500,17.2888562287895,17.915865414687,17.2243111655354,17.8052167348227,754279.220523836,0.0,1.0
2011-01-31,19.02,19.22,18.74,18.85,553300,17.5378157584841,17.7222302249245,17.2796355054675,17.3810634620098,600061.384206811,0.0,1.0
2011-02-01,19.42,19.55,18.95,19.14,697800,17.906644691365,18.0265140945512,17.47327069523,17.6484644383484,756773.601842602,0.0,1.0
2011-02-02,20.62,20.75,19.68,19.83,2749400,19.0131314900075,19.1330008931938,18.1463834977375,18.2846943475678,2981761.7381858,0.0,1.0
2011-02-03,20.19,20.72,20.1,20.54,765200,18.6166403871606,19.1053387232277,18.5336538772624,18.9393657034313,829869.819618744,0.0,1.0
2011-02-04,20.27,20.32,20.05,20.24,464700,18.6904061737368,18.7365097903469,18.4875502606523,18.6627440037707,503973.477753306,0.0,1.0
2011-02-07,20.66,20.9,20.18,20.27,709400,19.0500143832956,19.2713117430241,18.6074196638386,18.6904061737368,769353.95979814,0.0,1.0
2011-02-08,20.25,20.8,20.19,20.66,743000,18.6719647270927,19.1791045098039,18.6166403871606,19.0500143832956,805793.617324527,0.0,1.0
2011-02-09,20.11,20.17,19.87,20.17,490000,18.5428746005844,18.5981989405165,18.3215772408559,18.5981989405165,531411.672259782,0.0,1.0
2011-02-10,20.36,20.3899,19.935,19.98,572900,18.7733926836349,18.8009626463678,18.381511942449,18.4230051973981,621317.851097204,0.0,1.0
2011-02-11,20.59,20.71,20.0,20.22,634200,18.9854693200414,19.0961179999057,18.4414466440422,18.6443025571266,687798.535810519,0.0,1.0
2011-02-14,20.64,20.67,20.32,20.53,390800,19.0315729366515,19.0592351066176,18.7365097903469,18.9301449801093,423827.921467598,0.0,1.0
2011-02-15,20.61,20.7,20.43,20.5,382300,19.0039107666855,19.0868972765837,18.8379377468891,18.9024828101432,414609.555724315,0.0,1.0
2011-02-16,20.54,20.77,20.22,20.74,391900,18.9393657034313,19.1514423398378,18.6443025571266,19.1237801698717,425020.88644614,0.0,1.0
2011-02-17,20.57,20.72,20.39,20.47,341500,18.9670278733974,19.1053387232277,18.801054853601,18.8748206401772,370361.400156562,0.0,1.0
2011-02-18,20.69,20.71,20.42,20.65,500400,19.0776765532616,19.0961179999057,18.8287170235671,19.0407936599736,542690.613875093,0.0,1.0
2011-02-22,19.21,20.48,19.18,20.42,885300,17.7130095016025,18.8840413634992,17.6853473316365,18.8287170235671,960119.905003236,0.0,1.0
2011-02-23,18.76,19.3,18.41,19.3,917800,17.2980769521116,17.7959960115007,16.9753516358408,17.7959960115007,995366.597551075,0.0,1.0
2011-02-24,18.92,19.5,18.53,18.73,1287200,17.4456085252639,17.9804104779411,17.0860003157051,17.2704147821455,1395985.92761794,0.0,1.0
2011-02-25,18.5,19.22,18.45,19.09,1299200,17.058338145739,17.7222302249245,17.0122345291289,17.6023608217383,1409000.09102022,0.0,1.0
2011-02-28,18.55,18.69,18.3,18.69,785000,17.1044417623491,17.2335318888574,16.8739236792986,17.2335318888574,851343.189232509,0.0,1.0
2011-03-01,18.16,18.69,18.14,18.58,890000,16.7448335527903,17.2335318888574,16.7263921061463,17.1321039323152,965217.119002461,0.0,1.0
2011-03-02,18.33,18.43,18.0,18.21,950900,16.9015858492647,16.9937930824849,16.597301979638,16.7909371694004,1031263.99826903,0.0,1.0
2011-03-03,18.83,18.95,18.52,18.52,729100,17.3626220153657,17.47327069523,17.0767795923831,17.0767795923831,790718.878050219,0.0,1.0
2011-03-04,18.31,18.84,18.07,18.82,793200,16.8831444026206,17.3718427386877,16.6618470428921,17.3534012920437,860236.200890734,0.0,1.0
2011-03-07,17.94,18.4,17.74,18.38,720800,16.5419776397058,16.9661309125188,16.3575631732654,16.9476894658748,781717.41503031,0.0,1.0
2011-03-08,18.52,18.63,17.81,17.9,950600,17.0767795923831,17.1782075489253,16.4221082365196,16.5050947464178,1030938.64418397,0.0,1.0
2011-03-09,18.63,18.68,18.23,18.44,678500,17.1782075489253,17.2243111655354,16.8093786160445,17.0030138058069,735842.489037269,0.0,1.0
2011-03-10,18.0,18.34,17.9,18.32,933200,16.597301979638,16.9108065725867,16.5050947464178,16.8923651259426,1012068.10725067,0.0,1.0
2011-03-11,18.94,19.045,18.14,18.41,1277400,17.464049971908,17.5608675667892,16.7263921061463,16.9753516358408,1385357.69417274,0.0,1.0
2011-03-14,18.44,18.9,18.27,18.67,514200,17.0030138058069,17.4271670786199,16.8462615093325,17.2150904422134,557656.901787714,0.0,1.0
2011-03-15,18.13,18.34,17.71,17.78,528200,16.7171713828242,16.9108065725867,16.3299010032994,16.3944460665535,572840.092423709,0.0,1.0
2011-03-16,17.58,18.07,17.33,18.06,1152600,16.2100316001131,16.6618470428921,15.9795135170625,16.6526263195701,1250010.39478903,0.0,1.0
2011-03-17,17.74,18.11,17.74,17.94,708300,16.3575631732654,16.6987299361802,16.3575631732654,16.5419776397058,768160.9948196,0.0,1.0
2011-03-18,17.79,18.07,17.68,17.97,768600,16.4036667898755,16.6618470428921,16.3022388333333,16.5696398096719,833557.165916059,0.0,1.0
2011-03-21,18.52,18.52,18.03,18.07,639300,17.0767795923831,17.0767795923831,16.624964149604,16.6618470428921,693329.555256485,0.0,1.0
2011-03-22,18.63,18.9,18.58,18.68,649800,17.1782075489253,17.4271670786199,17.1321039323152,17.2243111655354,704716.948233482,0.0,1.0
2011-03-23,19.24,19.31,18.45,18.55,1279300,17.7406716715686,17.8052167348227,17.0122345291289,17.1044417623491,1387418.27004477,0.0,1.0
2011-03-24,19.16,19.38,19.07,19.38,1235200,17.6669058849924,17.8697617980769,17.5839193750942,17.8697617980769,1339591.21954139,0.0,1.0
2011-03-25,19.12,19.49,19.01,19.2,630300,17.6300229917043,17.9711897546191,17.5285950351621,17.7037887782805,683568.932704778,0.0,1.0
2011-03-28,19.28,19.35,19.0,19.16,609900,17.7775545648567,17.8420996281108,17.5193743118401,17.6669058849924,661444.854920899,0.0,1.0
2011-03-29,19.51,19.51,19.0,19.19,583400,17.9896312012632,17.9896312012632,17.5193743118401,17.6945680549585,632705.244074196,0.0,1.0
2011-03-30,19.48,19.6,19.17,19.56,448700,17.9619690312971,18.0726177111613,17.6761266083144,18.0357348178733,486621.2598836,0.0,1.0
2011-03-31,19.69,19.74,19.42,19.43,542400,18.1556042210595,18.2017078376696,17.906644691365,17.915865414687,588240.185783074,0.0,1.0
2011-04-01,19.85,20.1,19.74,19.77,651900,18.3031357942119,18.5336538772624,18.2017078376696,18.2293700076357,706994.42682888,0.0,1.0
2011-04-04,19.54,19.99,19.391,19.86,387500,18.0172933712292,18.4322259207202,17.8799045937311,18.3123565175339,420249.026531971,0.0,1.0
2011-04-05,19.76,19.82,19.18,19.44,562900,18.2201492843137,18.2754736242458,17.6853473316365,17.925086138009,610472.714928635,0.0,1.0
2011-04-06,20.03,20.2,19.86,20.01,439400,18.4691088140082,18.6258611104826,18.3123565175339,18.4506673673642,476535.283246834,0.0,1.0
2011-04-07,19.69,20.1,19.64,19.99,503600,18.1556042210595,18.5336538772624,18.1095006044494,18.4322259207202,546161.057449034,0.0,1.0
2011-04-08,19.44,19.94,19.33,19.83,420500,17.925086138009,18.3861223041101,17.8236581814668,18.2846943475678,456037.975888241,0.0,1.0
2011-04-11,19.3,19.51,19.14,19.5,378700,17.7959960115007,17.9896312012632,17.6484644383484,17.9804104779411,410705.306703632,0.0,1.0
2011-04-12,19.11,19.21,18.93,19.11,380500,17.6208022683823,17.7130095016025,17.4548292485859,17.6208022683823,412657.431213974,0.0,1.0
2011-04-13,18.79,19.27,18.69,19.19,560700,17.3257391220776,17.7683338415346,17.2335318888574,17.6945680549585,608086.784971552,0.0,1.0
2011-04-14,18.78,18.8,18.43,18.62,432800,17.3165183987556,17.3349598453997,16.9937930824849,17.1689868256033,469377.493375579,0.0,1.0
2011-04-15,18.81,18.97,18.65,18.72,697700,17.3441805687217,17.491712141874,17.1966489955693,17.2611940588235,756665.150480917,0.0,1.0
2011-04-18,18.81,18.85,18.32,18.53,711300,17.3441805687217,17.3810634620098,16.8923651259426,17.0860003157051,771414.535670168,0.0,1.0
2011-04-19,18.85,19.03,18.725,18.91,369900,17.3810634620098,17.5470364818061,17.2658044204845,17.4363878019419,401161.586875292,0.0,1.0
2011-04-20,19.57,19.62,19.21,19.22,402400,18.0449555411953,18.0910591578054,17.7130095016025,17.7222302249245,436408.279423135,0.0,1.0
2011-04-21,19.69,19.77,19.53,19.76,279100,18.1556042210595,18.2293700076357,18.0080726479072,18.2201492843137,302687.750464705,0.0,1.0
2011-04-25,19.58,19.71,19.2,19.54,719600,18.0541762645173,18.1740456677036,17.7037887782805,18.0172933712292,780415.99869008,0.0,1.0
2011-04-26,21.28,22.08,20.79,21.36,2300000,19.6216992292609,20.3593570950226,19.1698837864819,19.6954650158371,2494381.3187704,0.0,1.0
2011-04-27,20.89,21.06,20.54,20.54,1170000,19.2620910197021,19.4188433161764,18.9393657034313,18.9393657034313,1268880.93172233,0.0,1.0
2011-04-28,20.76,20.86,20.51,20.79,949000,19.1422216165158,19.234428849736,18.9117035334653,19.1698837864819,1029203.42239701,0.0,1.0
2011-04-29,21.53,21.66,20.7,20.7,893000,19.8522173123114,19.9720867154977,19.0868972765837,19.0868972765837,968470.659853032,0.0,1.0
2011-05-02,21.02,21.73,20.95,21.68,568600,19.3819604228883,20.0366317787518,19.3174153596342,19.9905281621417,616654.442544719,0.0,1.0
2011-05-03,20.72,21.17,20.52,20.91,579500,19.1053387232277,19.5202712727187,18.9209242567873,19.2805324663461,628475.640968456,0.0,1.0
2011-05-04,20.39,20.79,20.3,20.73,576400,18.801054853601,19.1698837864819,18.7180683437028,19.1145594465497,625113.648756201,0.0,1.0
2011-05-05,20.68,21.05,20.23,20.27,674800,19.0684558299396,19.4096225928544,18.6535232804487,18.6904061737368,731829.7886549,0.0,1.0
2011-05-06,21.16,21.24,20.75,21.05,739000,19.5110505493966,19.5848163359728,19.1330008931938,19.4096225928544,801455.562857101,0.0,1.0
2011-05-09,21.51,21.72,20.96,20.98,713800,19.8337758656674,20.0274110554298,19.3266360829562,19.3450775296002,774125.81971231,0.0,1.0
2011-05-10,21.87,21.93,21.55,21.56,650200,20.1657219052601,20.2210462451923,19.8706587589555,19.8798794822775,705150.753680226,0.0,1.0
2011-05-11,21.78,21.95,21.47,21.78,791100,20.0827353953619,20.2394876918363,19.7968929723793,20.0827353953619,857958.722295335,0.0,1.0
2011-05-12,21.9,22.0,21.27,21.62,588000,20.1933840752262,20.2855913084464,19.6124785059389,19.9352038222096,637694.006711738,0.0,1.0
2011-05-13,21.83,22.0,21.65,21.91,743000,20.128839011972,20.2855913084464,19.9628659921757,20.2026047985482,805793.617324528,0.0,1.0
2011-05-16,21.55,21.97,21.47,21.7,532500,19.8706587589555,20.2579291384803,19.7968929723793,20.0089696087858,577503.50097619,0.0,1.0
2011-05-17,20.86,21.46,20.82,21.42,885200,19.234428849736,19.7876722490573,19.1975459564479,19.7507893557692,960011.453641549,0.0,1.0
2011-05-18,21.49,21.51,20.87,20.94,478700,19.8153344190233,19.8337758656674,19.243649573058,19.3081946363122,519156.668389302,0.0,1.0
2011-05-19,21.62,21.92,21.39,21.56,1055800,19.9352038222096,20.2118255218702,19.7231271858031,19.8798794822775,1145029.4766773,0.0,1.0
2011-05-20,21.45,21.72,21.3,21.5,667000,19.7784515257352,20.0274110554298,19.6401406759049,19.8245551423453,723370.582443419,0.0,1.0
2011-05-23,20.79,21.13,20.69,21.03,914600,19.1698837864819,19.4833883794306,19.0776765532616,19.3911811462104,991896.153977133,0.0,1.0
2011-05-24,20.51,20.91,20.42,20.9,586900,18.9117035334653,19.2805324663461,18.8287170235671,19.2713117430241,636501.041733195,0.0,1.0
2011-05-25,20.57,20.64,20.41,20.42,683400,18.9670278733974,19.0315729366515,18.819496300245,18.8287170235671,741156.605759867,0.0,1.0
2011-05-26,20.4,20.63,20.33,20.49,977300,18.810275576923,19.0223522133295,18.7457305136689,18.8932620868212,1059895.15775405,0.0,1.0
2011-05-27,20.65,20.83,20.44,20.52,851000,19.0407936599736,19.2067666797699,18.8471584702111,18.9209242567873,922921.087945048,0.0,1.0
2011-05-31,20.67,21.09,20.34,20.93,1348500,19.0592351066176,19.4465054861425,18.7549512369909,19.2989739129901,1462466.61233126,0.0,1.0
2011-06-01,19.79,20.8,19.78,20.64,1115700,18.2478114542797,19.1791045098039,18.2385907309577,19.0315729366515,1209991.84232702,0.0,1.0
2011-06-02,19.72,20.0399,19.58,19.74,765700,18.1832663910256,18.478237330097,18.0541762645173,18.2017078376696,830412.076427173,0.0,1.0
2011-06-03,19.33,19.7,19.295,19.39,534700,17.8236581814668,18.1648249443816,17.7913856498397,17.8789825213989,579889.430933275,0.0,1.0
2011-06-06,19.69,19.97,19.51,19.62,1071300,18.1556042210595,18.4137844740761,17.9896312012632,18.0910591578054,1161839.43773858,0.0,1.0
2011-06-07,19.95,20.07,19.62,19.89,795300,18.3953430274321,18.5059917072963,18.0910591578054,18.3400186875,862513.679486131,0.0,1.0
2011-06-08,19.5,19.89,19.43,19.89,711300,17.9804104779411,18.3400186875,17.915865414687,18.3400186875,771414.53567017,0.0,1.0
2011-06-09,19.48,19.69,19.4,19.57,563100,17.9619690312971,18.1556042210595,17.8882032447209,18.0449555411953,610689.617652006,0.0,1.0
2011-06-10,19.22,19.4,18.95,19.39,1037100,17.7222302249245,17.8882032447209,17.47327069523,17.8789825213989,1124749.07204208,0.0,1.0
2011-06-13,19.35,19.5,19.11,19.29,675900,17.8420996281108,17.9804104779411,17.6208022683823,17.7867752881787,733022.753633442,0.0,1.0
2011-06-14,19.99,20.08,19.56,19.59,627300,18.4322259207202,18.5152124306184,18.0357348178733,18.0633969878393,680315.391854205,0.0,1.0
2011-06-15,19.83,20.27,19.58,19.72,768400,18.2846943475678,18.6904061737368,18.0541762645173,18.1832663910256,833340.263192688,0.0,1.0
2011-06-16,19.94,20.08,19.66,19.81,561400,18.3861223041101,18.5152124306184,18.1279420510935,18.2662529009238,608845.944503349,0.0,1.0
2011-06-17,19.96,20.25,19.81,20.18,915900,18.4045637507541,18.6719647270927,18.2662529009238,18.6074196638386,993306.021679049,0.0,1.0
2011-06-20,20.25,20.4,19.88,19.88,375700,18.6719647270927,18.810275576923,18.3307979641779,18.3307979641779,407451.765853062,0.0,1.0
2011-06-21,20.94,20.97,20.3875,20.46,821300,19.3081946363122,19.3358568062782,18.7987496727705,18.8655999168552,890711.033524404,0.0,1.0
2011-06-22,21.09,21.42,21.07,21.41,775500,19.4465054861425,19.7507893557692,19.4280640394984,19.7415686324472,841040.309872368,0.0,1.0
2011-06-23,21.12,21.21,20.46,20.74,737000,19.4741676561085,19.5571541660067,18.8655999168552,19.1237801698717,799286.535623388,0.0,1.0
2011-06-24,20.96,21.19,20.54,21.18,933400,19.3266360829562,19.5387127193627,18.9393657034313,19.5294919960407,1012285.00997404,0.0,1.0
2011-06-27,21.08,21.2,20.9,20.9,388700,19.4372847628205,19.5479334426847,19.2713117430241,19.2713117430241,421550.442872198,0.0,1.0
2011-06-28,21.32,21.32,21.0,21.06,466700,19.658582122549,19.658582122549,19.3635189762443,19.4188433161764,506142.50498702,0.0,1.0
2011-06-29,21.36,21.61,21.28,21.36,490100,19.6954650158371,19.9259830988876,19.6216992292609,19.6954650158371,531520.123621466,0.0,1.0
2011-06-30,21.89,22.06,21.35,21.42,646600,20.1841633519042,20.3409156483785,19.686244292515,19.7507893557692,701246.50465954,0.0,1.0
2011-07-01,22.33,22.395,21.77,21.9,666300,20.5898751780731,20.6498098796662,20.0735146720399,20.1933840752262,722611.422911618,0.0,1.0
2011-07-05,22.76,22.87,22.31,22.63,1724800,20.98636628092,21.0877942374622,20.5714337314291,20.8664968777337,1870569.08635443,0.0,1.0
2011-07-06,22.7,22.78,22.51,22.68,670400,20.9310419409879,21.004807727564,20.7558481978695,20.9126004943438,727057.928740729,0.0,1.0
2011-07-07,23.09,23.23,22.74,22.96,918900,21.2906501505467,21.419740277055,20.967924834276,21.1707807473604,996559.56252962,0.0,1.0
2011-07-08,22.92,22.96,22.48,22.72,750600,21.1338978540723,21.1707807473604,20.7281860279034,20.9494833876319,814035.920812639,0.0,1.0
2011-07-11,22.3,22.68,22.13,22.54,663700,20.562213008107,20.9126004943438,20.4054607116327,20.7835103678355,719791.687507791,0.0,1.0
2011-07-12,22.26,22.57,22.15,22.17,726300,20.525330114819,20.8111725378016,20.4239021582767,20.4423436049208,787682.239923018,0.0,1.0
2011-07-13,22.45,22.83,22.3,22.36,524100,20.7005238579374,21.0509113441741,20.562213008107,20.6175373480392,568393.586594594,0.0,1.0
2011-07-14,21.93,22.47,21.84,22.47,619900,20.2210462451923,20.7189653045814,20.1380597352941,20.7189653045814,672289.991089465,0.0,1.0
2011-07-15,22.08,22.13,21.79,22.03,457100,20.3593570950226,20.4054607116327,20.091956118684,20.3132534784125,495731.174265196,0.0,1.0
2011-07-18,22.36,22.46,21.68,21.97,793700,20.6175373480392,20.7097445812594,19.9905281621417,20.2579291384803,860778.457699159,0.0,1.0
2011-07-19,23.18,23.3,22.35,22.54,1177600,21.3736366604449,21.4842853403091,20.6083166247171,20.7835103678355,1277123.23521045,0.0,1.0
2011-07-20,23.83,23.91,23.25,23.25,1615300,21.9729836763763,22.0467494629524,21.438181723699,21.438181723699,1751814.84530862,0.0,1.0
2011-07-21,24.23,24.39,23.92,23.95,1136300,22.3418126092571,22.4893441824094,22.0559701862745,22.0836323562405,1232332.82283427,0.0,1.0
2011-07-22,24.02,24.259,23.9,24.22,719900,22.1481774194947,22.368552706891,22.0375287396304,22.3325918859351,780741.352775135,0.0,1.0
2011-07-25,24.02,24.09,23.57,23.67,965300,22.1481774194947,22.2127224827488,21.7332448700037,21.8254521032239,1046880.99435177,0.0,1.0
2011-07-26,24.12,25.68,24.06,25.18,2683700,22.2403846527149,23.6788174909502,22.1850603127827,23.2177813248491,2910509.19355832,0.0,1.0
2011-07-27,23.52,24.1,23.41,24.07,1275500,21.6871412533936,22.2219432060708,21.5857132968514,22.1942810361048,1383297.11830072,0.0,1.0
2011-07-28,23.56,24.46,23.52,23.58,768200,21.7240241466817,22.5538892456636,21.6871412533936,21.7424655933257,833123.360469315,0.0,1.0
2011-07-29,23.94,24.06,22.852,23.25,906100,22.0744116329185,22.1850603127827,21.0711969354826,21.438181723699,982677.788233854,0.0,1.0
2011-08-01,23.45,24.35,22.89,24.29,1180500,21.6225961901395,22.4524612891214,21.1062356841063,22.3971369491892,1280268.32469933,0.0,1.0
2011-08-02,22.61,23.75,22.61,23.36,738400,20.8480554310897,21.8992178898001,20.8480554310897,21.5396096802413,800804.854686985,0.0,1.0
2011-08-03,22.5,22.77,21.89,22.64,908900,20.7466274745475,20.995587004242,20.1841633519042,20.8757176010558,985714.426361051,0.0,1.0
2011-08-04,20.91,22.27,20.91,22.24,1391300,19.2805324663461,20.534550838141,19.2805324663461,20.5068886681749,1508883.79513272,0.0,1.0
2011-08-05,20.71,21.4,20.07,21.24,1049500,19.0961179999057,19.7323479091251,18.5059917072963,19.5848163359728,1138197.0408911,0.0,1.0
2011-08-08,18.07,20.32,18.0,19.95,2089000,16.6618470428921,18.7365097903469,16.597301979638,18.3953430274321,2265548.94561364,0.0,1.0
2011-08-09,19.52,19.52,18.0,18.77,1975500,17.9988519245852,17.9988519245852,16.597301979638,17.3072976754336,2142456.6501004,0.0,1.0
2011-08-10,18.58,19.47,18.57,18.96,1629900,17.1321039323152,17.9527483079751,17.1228832089932,17.482491418552,1767648.74411473,0.0,1.0
2011-08-11,20.26,20.58,18.74,18.8,1429600,18.6811854504147,18.9762485967194,17.2796355054675,17.3349598453997,1550420.66665834,0.0,1.0
2011-08-12,20.89,20.91,19.92,20.5,968300,19.2620910197021,19.2805324663461,18.367680857466,18.9024828101432,1050134.53520234,0.0,1.0
2011-08-15,21.29,21.36,20.84,21.0,763300,19.6309199525829,19.6954650158371,19.215987403092,19.3635189762443,827809.243746718,0.0,1.0
2011-08-16,20.98,21.26,20.73,21.0,718100,19.3450775296002,19.6032577826168,19.1145594465497,19.3635189762443,778789.228264797,0.0,1.0
2011-08-17,21.19,21.62,21.05,21.3,711900,19.5387127193627,19.9352038222096,19.4096225928544,19.6401406759049,772065.243840283,0.0,1.0
2011-08-18,19.55,20.72,19.32,20.68,1385300,18.0265140945512,19.1053387232277,17.8144374581447,19.0684558299396,1502376.71343159,0.0,1.0
2011-08-19,19.17,19.94,19.08,19.37,776800,17.6761266083144,18.3861223041101,17.5931400984162,17.8605410747549,842450.177574284,0.0,1.0
2011-08-22,19.21,19.9,19.1,19.74,606400,17.7130095016025,18.349239410822,17.6115815450603,18.2017078376696,657649.057261902,0.0,1.0
2011-08-23,20.36,20.39,19.16,19.4,622900,18.7733926836349,18.801054853601,17.6669058849924,17.8882032447209,675543.531940039,0.0,1.0
2011-08-24,20.58,20.79,19.9,20.38,831500,18.9762485967194,19.1698837864819,18.349239410822,18.791834130279,901773.072416344,0.0,1.0
2011-08-25,19.9,21.08,19.82,20.77,604600,18.349239410822,19.4372847628205,18.2754736242458,19.1514423398378,655696.932751558,0.0,1.0
2011-08-26,20.97,20.99,19.34,19.74,579900,19.3358568062782,19.3542982529223,17.8328789047888,18.2017078376696,628909.4464152,0.0,1.0
2011-08-29,21.92,22.05,21.26,21.3,584000,20.2118255218702,20.3316949250565,19.6032577826168,19.6401406759049,633355.952244313,0.0,1.0
2011-08-30,22.93,23.08,21.68,21.91,1611500,21.1431185773944,21.2814294272247,19.9905281621417,20.2026047985482,1747693.69356457,0.0,1.0
2011-08-31,22.97,23.59,22.59,23.16,944300,21.1800014706824,21.7516863166478,20.8296139844456,21.3551952138008,1024106.20839778,0.0,1.0
2011-09-01,22.36,23.27,22.05,22.93,960000,20.6175373480392,21.4566231703431,20.3316949250565,21.1431185773944,1041133.07218243,0.0,1.0
2011-09-02,21.29,22.13,21.22,21.73,1094700,19.6309199525829,20.4054607116327,19.5663748893288,20.0366317787518,1187217.05637303,0.0,1.0
2011-09-06,20.98,21.05,20.22,20.73,1202700,19.3450775296002,19.4096225928544,18.6443025571266,19.1145594465497,1304344.52699355,0.0,1.0
2011-09-07,21.95,22.23,21.34,21.44,1188400,20.2394876918363,20.4976679448529,19.677023569193,19.7692308024132,1288835.9822725,0.0,1.0
2011-09-08,21.2,22.05,21.15,21.78,1103800,19.5479334426847,20.3316949250565,19.5018298260746,20.0827353953619,1197086.13028642,0.0,1.0
2011-09-09,20.27,21.15,20.19,20.88,1280100,18.6904061737368,19.5018298260746,18.6166403871606,19.25287029638,1388285.88093826,0.0,1.0
2011-09-12,20.63,20.65,19.68,20.05,921000,19.0223522133295,19.0407936599736,18.1463834977375,18.4875502606523,998837.041125019,0.0,1.0
2011-09-13,20.86,21.13,20.53,20.8,1226100,19.234428849736,19.4833883794306,18.9301449801093,19.1791045098039,1329722.145628,0.0,1.0
2011-09-14,21.31,21.67,20.44,21.15,1173300,19.6493613992269,19.9813074388197,18.8471584702111,19.5018298260746,1272459.82665797,0.0,1.0
2011-09-15,21.95,22.0,21.34,21.6,727600,20.2394876918363,20.2855913084464,19.677023569193,19.9167623755656,789092.107624933,0.0,1.0
2011-09-16,22.34,22.53,21.97,22.1,1043400,20.5990959013951,20.7742896445135,20.2579291384803,20.3777985416666,1131581.50782828,0.0,1.0
2011-09-19,21.68,21.98,20.73,20.73,1326300,19.9905281621417,20.2671498618024,19.1145594465497,19.1145594465497,1438390.41003704,0.0,1.0
2011-09-20,22.01,22.285,21.68,21.74,1477200,20.2948120317684,20.548381923124,19.9905281621417,20.0458525020739,1602043.51482072,0.0,1.0
2011-09-21,21.02,22.29,20.98,21.89,1109700,19.3819604228883,20.552992284785,19.3450775296002,20.1841633519042,1203484.76062588,0.0,1.0
2011-09-22,19.72,20.57,19.46,20.05,1087300,18.1832663910256,18.9670278733974,17.943527584653,18.4875502606523,1179191.65560829,0.0,1.0
2011-09-23,19.75,20.14,19.47,19.65,1197600,18.2109285609917,18.5705367705505,17.9527483079751,18.1187213277714,1298813.50754758,0.0,1.0
2011-09-26,21.2,21.26,19.86,20.07,1290100,19.5479334426847,19.6032577826168,18.3123565175339,18.5059917072963,1399131.01710683,0.0,1.0
2011-09-27,21.84,22.18,21.51,21.88,1169600,20.1380597352941,20.4515643282428,19.8337758656674,20.1749426285821,1268447.12627559,0.0,1.0
2011-09-28,21.16,22.42,21.11,21.94,1577500,19.5110505493966,20.6728616879713,19.4649469327865,20.2302669685143,1710820.23059144,0.0,1.0
2011-09-29,22.27,22.38,21.27,21.67,2000600,20.534550838141,20.6359787946832,19.6124785059389,19.9813074388197,2169677.94188351,0.0,1.0
2011-09-30,22.16,22.73,21.6,21.69,2100100,20.4331228815987,20.9587041109539,19.9167623755656,19.9997488854637,2277587.04676076,0.0,1.0
2011-10-03,21.45,22.55,21.34,21.89,2567800,19.7784515257352,20.7927310911576,19.677023569193,20.1841633519042,2784814.06536463,0.0,1.0
2011-10-04,21.34,21.52,20.41,21.0,2500000,19.677023569193,19.8429965889894,18.819496300245,19.3635189762443,2711284.04214175,0.0,1.0
2011-10-05,21.68,21.86,20.96,21.52,1489100,19.9905281621417,20.1565011819381,19.3266360829562,19.8429965889894,1614949.22686131,0.0,1.0
2011-10-06,22.1,22.11,21.1727,21.61,1335600,20.3777985416666,20.3870192649886,19.5227608680156,19.9259830988876,1448476.38667381,0.0,1.0
2011-10-07,22.22,23.04,21.75,22.34,1371300,20.4884472215309,21.2445465339366,20.0550732253959,20.5990959013951,1487193.52279559,0.0,1.0
2011-10-10,23.3,23.4,22.63,22.73,1155400,21.4842853403091,21.5764925735294,20.8664968777337,20.9587041109539,1253047.03291623,0.0,1.0
2011-10-11,23.31,23.88,23.02,23.1,1251600,21.4935060636312,22.0190872929864,21.2261050872926,21.2998708738687,1357377.24285784,0.0,1.0
2011-10-12,23.27,23.68,23.06,23.55,1121800,21.4566231703431,21.8346728265459,21.2629879805806,21.7148034233597,1216607.37538984,0.0,1.0
2011-10-13,23.49,23.57,22.97,23.11,699700,21.6594790834275,21.7332448700037,21.1800014706824,21.3090915971907,758834.177714633,0.0,1.0
2011-10-14,24.16,24.31,23.64,23.83,883500,22.277267546003,22.4155783958333,21.7977899332579,21.9729836763763,958167.780492891,0.0,1.0
2011-10-17,23.33,24.0,23.22,23.86,971800,21.5119475102752,22.1297359728506,21.410519553733,22.0006458463423,1053930.33286134,0.0,1.0
2011-10-18,24.11,24.38,23.05,23.42,608300,22.2311639293929,22.4801234590874,21.2537672572586,21.5949340201734,659709.633133928,0.0,1.0
2011-10-19,23.72,24.4,23.58,23.97,547100,21.871555719834,22.4985649057315,21.7424655933257,22.1020738028846,593337.3997823,0.0,1.0
2011-10-20,23.99,24.13,23.08,23.63,708100,22.1205152495286,22.2496053760369,21.2814294272247,21.7885692099358,767944.092096228,0.0,1.0
2011-10-21,24.88,24.93,24.18,24.58,1267100,22.9411596251885,22.9872632417986,22.295708992647,22.6645379255278,1374187.20391912,0.0,1.0
2011-10-24,25.02,25.62,24.83,25.45,2706000,23.0702497516968,23.623493151018,22.8950560085784,23.4667408545437,2934693.84721422,0.0,1.0
2011-10-25,24.56,26.48,24.52,26.01,2968800,22.6460964788838,24.4164753567119,22.6092135855957,23.9831013605769,3219704.02572416,0.0,1.0
2011-10-26,25.36,25.51,24.5,25.18,1933300,23.3837543446455,23.5220651944758,22.5907721389517,23.2177813248491,2096690.17546905,0.0,1.0
2011-10-27,25.97,26.44,25.52,26.13,1847500,23.9462184672888,24.3795924634238,23.5312859177978,24.0937500404411,2003638.90714275,0.0,1.0
2011-10-28,25.67,26.04,25.3,25.65,1619100,23.6695967676281,24.0107635305429,23.3284300047134,23.6511553209841,1755935.99705268,0.0,1.0
2011-10-31,24.71,25.5,24.71,25.45,1699800,22.7844073287141,23.5128444711538,22.7844073287141,23.4667408545437,1843456.24593302,0.0,1.0
2011-11-01,23.83,24.43,23.39,23.72,1922100,21.9729836763763,22.5262270756975,21.5672718502073,21.871555719834,2084543.62296026,0.0,1.0
2011-11-02,24.34,24.63,24.02,24.39,826600,22.4432405657993,22.7106415421379,22.1481774194947,22.4893441824094,896458.955693748,0.0,1.0
2011-11-03,24.85,24.95,24.05,24.35,968100,22.9134974552224,23.0057046884426,22.1758395894607,22.4524612891214,1049917.63247897,0.0,1.0
2011-11-04,24.77,24.87,24.2054,24.46,622400,22.8397316686462,22.9319389018665,22.3191296298849,22.5538892456636,675001.27513161,0.0,1.0
2011-11-07,24.73,24.89,24.21,24.79,406100,22.8028487753582,22.9503803485105,22.3233711626131,22.8581731152903,440420.979805504,0.0,1.0
2011-11-08,24.8,24.99,24.2,24.99,1076200,22.8673938386123,23.0425875817307,22.314150439291,23.0425875817307,1167153.55446118,0.0,1.0
2011-11-09,23.74,24.51,23.63,24.0,809900,21.8899971664781,22.5999928622737,21.7885692099358,22.1297359728506,878347.578292238,0.0,1.0
2011-11-10,23.83,24.185,23.59,24.13,637300,21.9729836763763,22.300319354308,21.7516863166478,22.2496053760369,691160.528022772,0.0,1.0
2011-11-11,24.25,24.44,24.01,24.15,812100,22.3602540559011,22.5354477990196,22.1389566961726,22.2680468226809,880733.508249326,0.0,1.0
2011-11-14,24.63,25.09,24.22,24.24,1209700,22.7106415421379,23.1347948149509,22.3325918859351,22.3510333325791,1311936.12231155,0.0,1.0
2011-11-15,25.05,25.18,24.47,24.5,965700,23.0979119216628,23.2177813248491,22.5631099689856,22.5907721389517,1047314.79979851,0.0,1.0
2011-11-16,24.57,25.28,24.54,24.67,795200,22.6553172022058,23.3099885580693,22.6276550322398,22.747524435426,862405.228124447,0.0,1.0
2011-11-17,23.54,24.6499,23.35,24.58,948200,21.7055827000376,22.7289907815488,21.5303889569192,22.6645379255278,1028335.81150352,0.0,1.0
2011-11-18,23.86,23.97,23.43,23.68,632700,22.0006458463423,22.1020738028846,21.6041547434954,21.8346728265459,686171.765385233,0.0,1.0
2011-11-21,23.48,23.66,23.11,23.3,937500,21.6502583601055,21.8162313799019,21.3090915971907,21.4842853403091,1016731.51580316,0.0,1.0
2011-11-22,22.99,23.535,22.92,23.39,550400,21.1984429173265,21.7009723383766,21.1338978540723,21.5672718502073,596916.294717926,0.0,1.0
2011-11-23,22.46,22.74,22.09,22.62,1121600,20.7097445812594,20.967924834276,20.3685778183446,20.8572761544117,1216390.47266647,0.0,1.0
2011-11-25,22.18,22.665,22.17,22.32,280600,20.4515643282428,20.8987694093608,20.4423436049208,20.5806544547511,304314.520889989,0.0,1.0
2011-11-28,23.61,23.78,23.03,23.07,797600,21.7701277632918,21.9268800597662,21.2353258106146,21.2722087039027,865008.060804902,0.0,1.0
2011-11-29,23.44,23.68,23.21,23.62,655100,21.6133754668174,21.8346728265459,21.401298830411,21.7793484866138,710464.870402824,0.0,1.0
2011-11-30,24.92,24.94,24.31,24.37,1656400,22.9780425184766,22.9964839651206,22.4155783958333,22.4709027357654,1796388.35496143,0.0,1.0
2011-12-01,24.52,25.09,24.49,24.81,1069000,22.6092135855957,23.1347948149509,22.5815514156297,22.8766145619343,1159345.05641981,0.0,1.0
2011-12-02,24.26,25.05,24.23,24.92,840300,22.3694747792232,23.0979119216628,22.3418126092571,22.9780425184766,911316.792244682,0.0,1.0
2011-12-05,24.4,24.78,24.16,24.75,815900,22.4985649057315,22.8489523919683,22.277267546003,22.8212902220022,884854.659993378,0.0,1.0
2011-12-06,24.45,24.58,24.15,24.37,873100,22.5446685223416,22.6645379255278,22.2680468226809,22.4709027357654,946888.838877582,0.0,1.0
2011-12-07,24.45,24.6601,23.95,24.32,610300,22.5446685223416,22.7383959193372,22.0836323562405,22.4247991191553,661878.660367642,0.0,1.0
2011-12-08,23.92,24.6,23.89,24.11,930100,22.0559701862745,22.6829793721719,22.0283080163084,22.2311639293929,1008706.11503841,0.0,1.0
2011-12-09,24.73,24.89,23.97,24.05,1149300,22.8028487753582,22.9503803485105,22.1020738028846,22.1758395894607,1246431.4998534,0.0,1.0
2011-12-12,24.29,24.58,23.91,24.5,653700,22.3971369491892,22.6645379255278,22.0467494629524,22.5907721389517,708946.551339224,0.0,1.0
2011-12-13,24.04,25.06,23.9,24.95,1460400,22.1666188661387,23.1071326449849,22.0375287396304,23.0057046884426,1583823.68605752,0.0,1.0
2011-12-14,22.95,24.02,22.94,23.98,1284600,21.1615600240384,22.1481774194947,21.1523393007164,22.1112945262066,1393166.19221411,0.0,1.0
2011-12-15,23.12,23.51,23.02,23.39,1051400,21.3183123205128,21.6779205300716,21.2261050872926,21.5672718502073,1140257.61676313,0.0,1.0
2011-12-16,23.66,23.86,23.25,23.44,1256300,21.8162313799019,22.0006458463423,21.438181723699,21.6133754668174,1362474.45685707,0.0,1.0
2011-12-19,23.31,24.13,23.25,23.78,671200,21.4935060636312,22.2496053760369,21.438181723699,21.9268800597662,727925.539634214,0.0,1.0
2011-12-20,24.57,24.61,23.82,23.85,1055100,22.6553172022058,22.6922000954939,21.9637629530542,21.9914251230203,1144270.3171455,0.0,1.0
2011-12-21,24.6,24.69,24.1896,24.59,640700,22.6829793721719,22.7659658820701,22.3045608870361,22.6737586488499,694847.874320086,0.0,1.0
2011-12-22,24.76,25.0,24.58,24.73,694900,22.8305109453242,23.0518083050527,22.6645379255278,22.8028487753582,753628.51235372,0.0,1.0
2011-12-23,25.08,25.1,24.7,24.93,413700,23.1255740916289,23.1440155382729,22.7751866053921,22.9872632417986,448663.283293616,0.0,1.0
2011-12-27,25.33,25.42,24.93,24.93,498300,23.3560921746794,23.4390786845776,22.9872632417986,22.9872632417986,540413.135279693,0.0,1.0
2011-12-28,24.61,25.31,24.41,25.22,522400,22.6922000954939,23.3376507280354,22.5077856290535,23.2546642181372,566549.913445939,0.0,1.0
2011-12-29,24.79,25.07,24.7,24.74,388900,22.8581731152903,23.1163533683069,22.7751866053921,22.8120694986802,421767.34559557,0.0,1.0
2011-12-30,24.21,24.73,24.2,24.71,575400,22.3233711626131,22.8028487753582,22.314150439291,22.7844073287141,624029.135139343,0.0,1.0
2012-01-03,24.46,25.0,24.32,24.87,915900,22.5538892456636,23.0518083050527,22.4247991191553,22.9319389018665,993306.021679049,0.0,1.0
2012-01-04,24.53,24.67,24.24,24.37,584800,22.6184343089177,22.747524435426,22.3510333325791,22.4709027357654,634223.563137798,0.0,1.0
2012-01-05,24.87,24.9,24.02,24.43,602700,22.9319389018665,22.9596010718325,22.1481774194947,22.5262270756975,653636.356879531,0.0,1.0
2012-01-06,24.78,25.0,24.6,24.93,625700,22.8489523919683,23.0518083050527,22.6829793721719,22.9872632417986,678580.170067235,0.0,1.0
2012-01-09,25.07,25.105,24.67,24.8,691500,23.1163533683069,23.148625899934,22.747524435426,22.8673938386123,749941.166056406,0.0,1.0
2012-01-10,25.96,26.07,25.32,25.42,1165600,23.9369977439668,24.038425700509,23.3468714513574,23.4390786845776,1264109.07180816,0.0,1.0
2012-01-11,25.44,25.95,25.42,25.77,457400,23.4575201312217,23.9277770206447,23.4390786845776,23.7618040008484,496056.528350253,0.0,1.0
2012-01-12,25.54,25.71,25.0,25.45,1316600,23.5497273644419,23.7064796609162,23.0518083050527,23.4667408545437,1427870.62795353,0.0,1.0
2012-01-13,24.92,25.74,24.85,25.3,874900,22.9780425184766,23.7341418308823,22.9134974552224,23.3284300047134,948840.963387923,0.0,1.0
2012-01-17,25.06,25.33,25.0,25.15,1047200,23.1071326449849,23.3560921746794,23.0518083050527,23.190119154883,1135702.65957233,0.0,1.0
2012-01-18,25.44,25.5,25.04,25.12,886200,23.4575201312217,23.5128444711538,23.0886911983408,23.162456984917,961095.967258404,0.0,1.0
2012-01-19,25.58,25.78,25.42,25.54,493500,23.58661025773,23.7710247241704,23.4390786845776,23.5497273644419,535207.469918779,0.0,1.0
2012-01-20,25.27,25.63,25.19,25.49,479800,23.3007678347473,23.6327138743401,23.2270020481711,23.5036237478318,520349.633367844,0.0,1.0
2012-01-23,25.38,25.59,24.94,25.36,605500,23.4021957912895,23.595830981052,22.9964839651206,23.3837543446455,656672.995006731,0.0,1.0
2012-01-24,25.59,25.63,25.04,25.13,735700,23.595830981052,23.6327138743401,23.0886911983408,23.171677708239,797876.667921472,0.0,1.0
2012-01-25,25.95,26.27,25.16,25.37,1385900,23.9277770206447,24.2228401669494,23.1993398782051,23.3929750679675,1503027.4216017,0.0,1.0
2012-01-26,25.93,25.94,24.18,25.67,2731400,23.9093355740007,23.9185562973227,22.295708992647,23.6695967676281,2962240.49308238,0.0,1.0
2012-01-27,25.05,25.85,24.91,25.76,1383000,23.0979119216628,23.8355697874245,22.9688217951545,23.7525832775263,1499882.33211282,0.0,1.0
2012-01-30,25.03,25.4,24.84,24.84,692300,23.0794704750188,23.4206372379336,22.9042767319004,22.9042767319004,750808.776949892,0.0,1.0
2012-01-31,25.07,25.35,24.83,25.16,453000,23.1163533683069,23.3745336213235,22.8950560085784,23.1993398782051,491284.668436084,0.0,1.0
2012-02-01,25.99,26.19,25.2309,25.34,969500,23.9646599139328,24.1490743803732,23.2647148065582,23.3653128980014,1051435.95154257,0.0,1.0
2012-02-02,25.73,26.35,25.725,26.0,606200,23.7249211075603,24.2966059535256,23.7203107458993,23.9738806372548,657432.154538529,0.0,1.0
2012-02-03,26.4,26.625,26.03,26.19,890200,24.3427095701357,24.5501758448812,24.0015428072209,24.1490743803732,965434.021725832,0.0,1.0
2012-02-06,25.8,26.21,25.66,26.15,740500,23.7894661708144,24.1675158270173,23.6603760443061,24.1121914870852,803082.333282385,0.0,1.0
2012-02-07,26.39,26.49,25.71,25.79,719000,24.3334888468137,24.4256960800339,23.7064796609162,23.7802454474924,779765.290519964,0.0,1.0
2012-02-08,26.71,26.71,26.24,26.45,615600,24.6285519931183,24.6285519931183,24.1951779969833,24.3888131867458,667626.582536984,0.0,1.0
2012-02-09,26.68,26.91,26.57,26.81,635900,24.6008898231523,24.8129664595588,24.49946186661,24.7207592263385,689642.208959173,0.0,1.0
2012-02-10,26.61,26.67,26.17,26.27,677400,24.5363447598981,24.5916690998303,24.1306329337292,24.2228401669494,734649.524058728,0.0,1.0
2012-02-13,26.64,26.97,26.445,26.94,484000,24.5640069298642,24.8682907994909,24.3842028250848,24.8406286295248,524904.590558641,0.0,1.0
2012-02-14,26.21,26.65,25.98,26.56,389300,24.1675158270173,24.5732276531862,23.9554391906108,24.490241143288,422201.151042312,0.0,1.0
2012-02-15,25.48,26.38,25.43,26.27,858000,23.4944030245097,24.3242681234916,23.4482994078996,24.2228401669494,930512.683263048,0.0,1.0
2012-02-16,25.72,25.995,25.4,25.42,1187000,23.7157003842382,23.9692702755938,23.4206372379336,23.4390786845776,1287317.6632089,0.0,1.0
2012-02-17,25.75,25.86,25.66,25.86,532900,23.7433625542043,23.8447905107465,23.6603760443061,23.8447905107465,577937.306422935,0.0,1.0
2012-02-21,25.84,26.01,25.62,25.88,652500,23.8263490641025,23.9831013605769,23.623493151018,23.8632319573906,707645.134998995,0.0,1.0
2012-02-22,25.67,25.99,25.64,25.85,351500,23.6695967676281,23.9646599139328,23.6419345976621,23.8355697874245,381206.53632513,0.0,1.0
2012-02-23,25.69,25.74,25.35,25.62,467300,23.6880382142722,23.7341418308823,23.3745336213235,23.623493151018,506793.213157135,0.0,1.0
2012-02-24,25.51,25.9,25.49,25.69,557400,23.5220651944758,23.8816734040346,23.5036237478318,23.6880382142722,604507.890035923,0.0,1.0
2012-02-27,24.89,25.409,24.88,25.3,1047200,22.9503803485105,23.4289358889234,22.9411596251885,23.3284300047134,1135702.65957233,0.0,1.0
2012-02-28,25.2,25.28,24.81,24.88,1260400,23.2362227714931,23.3099885580693,22.8766145619343,22.9411596251885,1366920.96268619,0.0,1.0
2012-02-29,25.27,25.67,25.135,25.33,1003000,23.3007678347473,23.6695967676281,23.1762880699,23.3560921746794,1087767.15770727,0.0,1.0
2012-03-01,25.09,25.51,25.08,25.42,539200,23.1347948149509,23.5220651944758,23.1255740916289,23.4390786845776,584769.742209132,0.0,1.0
2012-03-02,24.27,25.15,23.93,25.14,1251200,22.3786955025452,23.190119154883,22.0651909095965,23.180898431561,1356943.4374111,0.0,1.0
2012-03-05,24.06,24.24,23.97,24.09,805600,22.1850603127827,22.3510333325791,22.1020738028846,22.2127224827488,873684.169739758,0.0,1.0
2012-03-06,23.42,23.78,23.26,23.75,936700,21.5949340201734,21.9268800597662,21.4474024470211,21.8992178898001,1015863.90490967,0.0,1.0
2012-03-07,23.98,24.04,23.32,23.5,1030900,22.1112945262066,22.1666188661387,21.5027267869532,21.6686998067496,1118025.08761757,0.0,1.0
2012-03-08,24.15,24.29,23.8808,24.11,849200,22.2680468226809,22.3971369491892,22.0198249508521,22.2311639293929,920968.963434709,0.0,1.0
2012-03-09,24.26,24.43,24.03,24.15,762000,22.3694747792232,22.5262270756975,22.1573981428167,22.2680468226809,826399.376044803,0.0,1.0
2012-03-12,24.4,24.48,24.16,24.25,758700,22.4985649057315,22.5723306923076,22.277267546003,22.3602540559011,822820.481109175,0.0,1.0
2012-03-13,24.92,24.97,24.27,24.38,866000,22.9780425184766,23.0241461350867,22.3786955025452,22.4801234590874,939188.792197899,0.0,1.0
2012-03-14,24.64,24.89,24.6,24.86,442900,22.71986226546,22.9503803485105,22.6829793721719,22.9227181785444,480331.080905831,0.0,1.0
2012-03-15,24.53,24.68,24.44,24.65,448800,22.6184343089177,22.7567451587481,22.5354477990196,22.729082988782,486729.711245287,0.0,1.0
2012-03-16,24.92,25.01,24.64,24.64,869900,22.9780425184766,23.0610290283748,22.71986226546,22.71986226546,943418.39530364,0.0,1.0
2012-03-19,24.87,25.14,24.75,24.95,365600,22.9319389018665,23.180898431561,22.8212902220022,23.0057046884426,396498.178322808,0.0,1.0
2012-03-20,24.51,24.68,24.22,24.6,491000,22.5999928622737,22.7567451587481,22.3325918859351,22.6829793721719,532496.185876639,0.0,1.0
2012-03-21,24.53,24.69,24.26,24.62,377000,22.6184343089177,22.7659658820701,22.3694747792232,22.7014208188159,408861.633554976,0.0,1.0
2012-03-22,23.96,24.26,23.76,24.19,737400,22.0928530795625,22.3694747792232,21.9084386131221,22.304929715969,799720.34107013,0.0,1.0
2012-03-23,24.54,24.58,23.88,23.9,719100,22.6276550322398,22.6645379255278,22.0190872929864,22.0375287396304,779873.74188165,0.0,1.0
2012-03-26,25.05,25.07,24.76,24.86,637200,23.0979119216628,23.1163533683069,22.8305109453242,22.9227181785444,691052.076661089,0.0,1.0
2012-03-27,24.47,25.15,24.47,25.02,704500,22.5631099689856,23.190119154883,22.5631099689856,23.0702497516968,764039.843075544,0.0,1.0
2012-03-28,24.12,24.63,23.8901,24.54,817700,22.2403846527149,22.7106415421379,22.0284002235416,22.6276550322398,886806.784503721,0.0,1.0
2012-03-29,24.04,24.07,23.56,24.0,408200,22.1666188661387,22.1942810361048,21.7240241466817,22.1297359728506,442698.458400904,0.0,1.0
2012-03-30,24.01,24.302,23.98,24.3,467000,22.1389566961726,22.4082018171757,22.1112945262066,22.4063576725113,506467.859072079,0.0,1.0
2012-04-02,24.79,24.92,23.83,23.92,872300,22.8581731152903,22.9780425184766,21.9729836763763,22.0559701862745,946021.227984097,0.0,1.0
2012-04-03,24.93,25.05,24.66,24.73,1167900,22.9872632417986,23.0979119216628,22.738303712104,22.8028487753582,1266603.45312694,0.0,1.0
2012-04-04,24.68,24.78,24.52,24.62,696000,22.7567451587481,22.8489523919683,22.6092135855957,22.7014208188159,754821.47733226,0.0,1.0
2012-04-05,24.33,24.79,24.31,24.55,737300,22.4340198424773,22.8581731152903,22.4155783958333,22.6368757555618,799611.889708444,0.0,1.0
2012-04-09,24.24,24.66,23.73,23.77,865100,22.3510333325791,22.738303712104,21.8807764431561,21.9176593364441,938212.72994273,0.0,1.0
2012-04-10,23.77,24.33,23.72,24.16,1131600,21.9176593364441,22.4340198424773,21.871555719834,22.277267546003,1227235.60883504,0.0,1.0
2012-04-11,24.37,24.48,24.0,24.1,840900,22.4709027357654,22.5723306923076,22.1297359728506,22.2219432060708,911967.500414797,0.0,1.0
2012-04-12,26.7,26.71,24.85,24.96,3419800,24.6193312697963,24.6285519931183,22.9134974552224,23.0149254117646,3708819.66692654,0.0,1.0
2012-04-13,26.4,26.54,25.94,26.54,1571100,24.3427095701357,24.471799696644,23.9185562973227,24.471799696644,1703879.34344356,0.0,1.0
2012-04-16,26.06,26.6,25.97,26.6,1205500,24.029204977187,24.5271240365761,23.9462184672888,24.5271240365761,1307381.16512075,0.0,1.0
2012-04-17,26.25,26.45,26.0199,26.34,743900,24.2043987203054,24.3888131867458,23.9922298766657,24.2873852302036,806769.679579696,0.0,1.0
2012-04-18,26.27,26.42,26.21,26.21,958800,24.2228401669494,24.3611510167797,24.1675158270173,24.1675158270173,1039831.6558422,0.0,1.0
2012-04-19,26.02,26.6,25.88,26.3,721900,23.9923220838989,24.5271240365761,23.8632319573906,24.2505023369155,782910.380008849,0.0,1.0
2012-04-20,26.46,26.95,26.32,26.37,1126800,24.3980339100678,24.8498493528468,24.2689437835595,24.3150474001696,1222029.94347413,0.0,1.0
2012-04-23,26.29,26.42,25.52,25.98,965000,24.2412816135935,24.3611510167797,23.5312859177978,23.9554391906108,1046555.64026671,0.0,1.0
2012-04-24,26.89,28.01,26.44,27.78,2941000,24.7945250129147,25.8272460249811,24.3795924634238,25.6151693885746,3189554.54717555,0.0,1.0
2012-04-25,27.63,27.9299,27.3,27.33,2483500,25.4768585387443,25.7533880311717,25.1725746691176,25.2002368390836,2693389.56746361,0.0,1.0
2012-04-26,27.75,28.0,27.64,27.93,1708500,25.5875072186085,25.8180253016591,25.4860792620663,25.7534802384049,1852891.51439967,0.0,1.0
2012-04-27,27.8,27.95,27.47,27.91,1103900,25.6336108352186,25.771921685049,25.3293269655919,25.7350387917609,1197194.58164811,0.0,1.0
2012-04-30,27.38,27.74,27.2,27.74,936400,25.2463404556937,25.5782864952865,25.0803674358974,25.5782864952865,1015538.55082461,0.0,1.0
2012-05-01,27.43,27.85,27.12,27.28,1052700,25.2924440723039,25.6797144518287,25.0066016493212,25.1541332224735,1141667.48446504,0.0,1.0
2012-05-02,27.43,27.43,27.12,27.25,590900,25.2924440723039,25.2924440723039,25.0066016493212,25.1264710525075,640839.096200622,0.0,1.0
2012-05-03,27.14,27.45,27.03,27.36,746500,25.0250430959652,25.3108855189479,24.923615139423,25.2278990090497,809589.414983526,0.0,1.0
2012-05-04,26.64,26.95,26.45,26.89,712800,24.5640069298642,24.8498493528468,24.3888131867458,24.7945250129147,773041.306095454,0.0,1.0
2012-05-07,26.74,26.85,26.38,26.5,617500,24.6562141630844,24.7576421196266,24.3242681234916,24.4349168033559,669687.158409011,0.0,1.0
2012-05-08,26.74,26.8,26.09,26.56,489900,24.6562141630844,24.7115385030165,24.056867147153,24.490241143288,531303.220898096,0.0,1.0
2012-05-09,26.73,27.09,26.22,26.3,875600,24.6469934397624,24.9789394793551,24.1767365503393,24.2505023369155,949600.122919724,0.0,1.0
2012-05-10,26.7,27.07,26.46,27.05,646600,24.6193312697963,24.9604980327111,24.3980339100678,24.9420565860671,701246.504659541,0.0,1.0
2012-05-11,26.82,26.9401,26.45,26.45,785600,24.7299799496606,24.840720836758,24.3888131867458,24.3888131867458,851993.897402621,0.0,1.0
2012-05-14,27.0,27.11,26.44,26.45,960700,24.8959529694569,24.9973809259992,24.3795924634238,24.3888131867458,1041892.23171423,0.0,1.0
2012-05-15,26.85,27.23,26.75,26.91,983000,24.7576421196266,25.1080296058634,24.6654348864064,24.8129664595588,1066076.88537014,0.0,1.0
2012-05-16,26.12,27.02,26.08,26.98,654200,24.0845293171191,24.914394416101,24.047646423831,24.8775115228129,709488.808147651,0.0,1.0
2012-05-17,25.2,26.23,25.18,26.2,913900,23.2362227714931,24.1859572736613,23.2177813248491,24.1582951036953,991136.994445338,0.0,1.0
2012-05-18,24.76,25.37,24.68,25.15,746700,22.8305109453242,23.3929750679675,22.7567451587481,23.190119154883,809806.317706897,0.0,1.0
2012-05-21,25.4,25.44,24.721,24.82,780700,23.4206372379336,23.4575201312217,22.7945501243683,22.8858352852564,846679.780680023,0.0,1.0
2012-05-22,25.35,25.83,25.18,25.51,538100,23.3745336213235,23.8171283407805,23.2177813248491,23.5220651944758,583576.777230588,0.0,1.0
2012-05-23,25.51,25.58,24.76,25.07,385000,23.5220651944758,23.58661025773,22.8305109453242,23.1163533683069,417537.742489829,0.0,1.0
2012-05-24,24.99,25.67,24.58,25.6,815300,23.0425875817307,23.6695967676281,22.6645379255278,23.605051704374,884203.951823266,0.0,1.0
2012-05-25,24.47,25.0,24.35,25.0,798700,22.5631099689856,23.0518083050527,22.4524612891214,23.0518083050527,866201.025783445,0.0,1.0
2012-05-29,24.96,25.01,24.51,24.65,1005400,23.0149254117646,23.0610290283748,22.5999928622737,22.729082988782,1090369.99038773,0.0,1.0
2012-05-30,24.71,25.16,24.688,24.69,904800,22.7844073287141,23.1993398782051,22.7641217374057,22.7659658820701,981267.920531941,0.0,1.0
2012-05-31,24.38,24.8,24.03,24.75,1083100,22.4801234590874,22.8673938386123,22.1573981428167,22.8212902220022,1174636.69841749,0.0,1.0
2012-06-01,23.4,24.15,23.33,23.73,1134100,21.5764925735294,22.2680468226809,21.5119475102752,21.8807764431561,1229946.89287718,0.0,1.0
2012-06-04,23.05,23.73,22.77,23.51,1319600,21.2537672572586,21.8807764431561,20.995587004242,21.6779205300716,1431124.1688041,0.0,1.0
2012-06-05,23.26,23.39,22.88,22.98,723900,21.4474024470211,21.5672718502073,21.0970149607843,21.1892221940045,785079.407242562,0.0,1.0
2012-06-06,23.96,23.97,23.44,23.49,470200,22.0928530795625,22.1020738028846,21.6133754668174,21.6594790834275,509938.30264602,0.0,1.0
2012-06-07,24.08,24.46,23.9129,24.29,1243100,22.2035017594268,22.5538892456636,22.0494234727158,22.3971369491892,1348158.87711456,0.0,1.0
2012-06-08,24.12,24.17,23.72,23.99,533600,22.2403846527149,22.286488269325,21.871555719834,22.1205152495286,578696.465954733,0.0,1.0
2012-06-11,24.0,24.56,24.0,24.46,1404900,22.1297359728506,22.6460964788838,22.1297359728506,22.5538892456636,1523633.18032198,0.0,1.0
2012-06-12,24.63,24.68,24.11,24.13,1072300,22.7106415421379,22.7567451587481,22.2311639293929,22.2496053760369,1162923.95135544,0.0,1.0
2012-06-13,24.6,24.81,24.23,24.51,1268500,22.6829793721719,22.8766145619343,22.3418126092571,22.5999928622737,1375705.52298272,0.0,1.0
2012-06-14,24.45,24.79,24.21,24.57,1223300,22.5446685223416,22.8581731152903,22.3233711626131,22.6553172022058,1326685.5075008,0.0,1.0
2012-06-15,24.41,24.61,24.28,24.48,882000,22.5077856290535,22.6922000954939,22.3879162258672,22.5723306923076,956541.010067607,0.0,1.0
2012-06-18,24.51,24.59,24.11,24.19,855100,22.5999928622737,22.6737586488499,22.2311639293929,22.304929715969,927367.593774162,0.0,1.0
2012-06-19,24.69,24.92,24.46,24.7,1282800,22.7659658820701,22.9780425184766,22.5538892456636,22.7751866053921,1391214.06770377,0.0,1.0
2012-06-20,24.7,24.83,24.5,24.63,859600,22.7751866053921,22.8950560085784,22.5907721389517,22.7106415421379,932247.905050017,0.0,1.0
2012-06-21,24.2,24.845,24.16,24.73,797800,22.314150439291,22.9088870935614,22.277267546003,22.8028487753582,865224.963528275,0.0,1.0
2012-06-22,24.68,24.7,24.1,24.36,1519200,22.7567451587481,22.7751866053921,22.2219432060708,22.4616820124434,1647593.08672869,0.0,1.0
2012-06-25,24.41,24.53,24.17,24.32,880600,22.5077856290535,22.6184343089177,22.286488269325,22.4247991191553,955022.691004007,0.0,1.0
2012-06-26,24.33,24.655,24.06,24.39,1200900,22.4340198424773,22.733693350443,22.1850603127827,22.4893441824094,1302392.40248321,0.0,1.0
2012-06-27,24.86,24.98,24.38,24.42,644400,22.9227181785444,23.0333668584087,22.4801234590874,22.5170063523755,698860.574702457,0.0,1.0
2012-06-28,24.73,24.97,24.46,24.59,700000,22.8028487753582,23.0241461350867,22.5538892456636,22.6737586488499,759159.531799687,0.0,1.0
2012-06-29,25.79,25.8,25.23,25.23,802100,23.7802454474924,23.7894661708144,23.2638849414592,23.2638849414592,869888.372080757,0.0,1.0
2012-07-02,26.14,26.14,25.6,25.77,758400,24.1029707637631,24.1029707637631,23.605051704374,23.7618040008484,822495.127024121,0.0,1.0
2012-07-03,26.49,26.54,25.93,26.08,426000,24.4256960800339,24.471799696644,23.9093355740007,24.047646423831,462002.800780953,0.0,1.0
2012-07-05,26.46,26.67,26.22,26.39,513800,24.3980339100678,24.5916690998303,24.1767365503393,24.3334888468137,557223.096340972,0.0,1.0
2012-07-06,25.92,26.22,25.69,26.1,442900,23.9001148506787,24.1767365503393,23.6880382142722,24.0660878704751,480331.080905831,0.0,1.0
2012-07-09,26.4,26.46,25.93,25.95,502100,24.3427095701357,24.3980339100678,23.9093355740007,23.9277770206447,544534.287023747,0.0,1.0
2012-07-10,25.72,26.76,25.67,26.59,940000,23.7157003842382,24.6746556097284,23.6695967676281,24.5179033132541,1019442.7998453,0.0,1.0
2012-07-11,24.55,25.78,24.47,25.78,1524100,22.6368757555618,23.7710247241704,22.5631099689856,23.7710247241704,1652907.20345129,0.0,1.0
2012-07-12,24.71,24.83,24.205,24.36,731400,22.7844073287141,22.8950560085784,22.3187608009521,22.4616820124434,793213.259368989,0.0,1.0
2012-07-13,25.39,25.51,24.8,24.87,858700,23.4114165146116,23.5220651944758,22.8673938386123,22.9319389018665,931271.842794845,0.0,1.0
2012-07-16,25.02,25.33,24.76,25.26,557800,23.0702497516968,23.3560921746794,22.8305109453242,23.2915471114253,604941.695482665,0.0,1.0
2012-07-17,25.2,25.46,24.78,25.12,368800,23.2362227714931,23.4759615778657,22.8489523919683,23.162456984917,399968.621896751,0.0,1.0
2012-07-18,25.66,25.66,25.11,25.11,436700,23.6603760443061,23.6603760443061,23.153236261595,23.153236261595,473607.09648132,0.0,1.0
2012-07-19,26.03,26.12,25.6,25.7,484100,24.0015428072209,24.0845293171191,23.605051704374,23.6972589375942,525013.041920327,0.0,1.0
2012-07-20,25.32,25.92,25.12,25.76,874600,23.3468714513574,23.9001148506787,23.162456984917,23.7525832775263,948515.609302868,0.0,1.0
2012-07-23,24.63,24.86,24.21,24.62,999600,22.7106415421379,22.9227181785444,22.3233711626131,22.7014208188159,1084079.81140996,0.0,1.0
2012-07-24,23.5,24.71,23.39,24.64,1865200,21.6686998067496,22.7844073287141,21.5672718502073,22.71986226546,2022834.79816111,0.0,1.0
2012-07-25,23.62,23.89,23.19,23.73,1147900,21.7793484866138,22.0283080163084,21.3828573837669,21.8807764431561,1244913.1807898,0.0,1.0
2012-07-26,23.65,24.34,23.34,24.16,696200,21.8070106565799,22.4432405657993,21.5211682335972,22.277267546003,755038.380055632,0.0,1.0
2012-07-27,23.87,24.03,23.49,23.83,876000,22.0098665696643,22.1573981428167,21.6594790834275,21.9729836763763,950033.928366469,0.0,1.0
2012-07-30,23.35,23.97,23.22,23.75,795500,21.5303889569192,22.1020738028846,21.410519553733,21.8992178898001,862730.582209505,0.0,1.0
2012-07-31,23.29,23.86,23.2201,23.32,734600,21.4750646169871,22.0006458463423,21.4106117609662,21.5027267869532,796683.702942931,0.0,1.0
2012-08-01,22.55,23.55,22.53,23.49,801500,20.7927310911576,21.7148034233597,20.7742896445135,21.6594790834275,869237.663910642,0.0,1.0
2012-08-02,22.91,22.91,22.17,22.33,874800,21.1246771307503,21.1246771307503,20.4423436049208,20.5898751780731,948732.51202624,0.0,1.0
2012-08-03,23.61,23.9,23.29,23.36,748600,21.7701277632918,22.0375287396304,21.4750646169871,21.5396096802413,811866.893578924,0.0,1.0
2012-08-06,23.55,23.85,23.54,23.68,397000,21.7148034233597,21.9914251230203,21.7055827000376,21.8346728265459,430551.905892109,0.0,1.0
2012-08-07,24.15,24.27,23.51,23.79,596800,22.2680468226809,22.3786955025452,21.6779205300716,21.9361007830882,647237.726540078,0.0,1.0
2012-08-08,24.44,24.5,23.99,24.09,612800,22.5354477990196,22.5907721389517,22.1205152495286,22.2127224827488,664589.944409783,0.0,1.0
2012-08-09,24.03,24.44,24.0,24.36,449600,22.1573981428167,22.5354477990196,22.1297359728506,22.4616820124434,487597.322138771,0.0,1.0
2012-08-10,24.06,24.26,24.0,24.05,426300,22.1850603127827,22.3694747792232,22.1297359728506,22.1758395894607,462328.154866011,0.0,1.0
2012-08-13,23.86,24.05,23.635,24.0,627100,22.0006458463423,22.1758395894607,21.7931795715969,22.1297359728506,680098.489130836,0.0,1.0
2012-08-14,23.62,24.0,23.51,23.89,475400,21.7793484866138,22.1297359728506,21.6779205300716,22.0283080163084,515577.773453675,0.0,1.0
2012-08-15,23.88,24.0,23.47,23.48,410100,22.0190872929864,22.1297359728506,21.6410376367835,21.6502583601055,444759.034272931,0.0,1.0
2012-08-16,24.24,24.32,23.72,23.81,366700,22.3510333325791,22.4247991191553,21.871555719834,21.9545422297322,397691.143301352,0.0,1.0
2012-08-17,24.45,24.46,24.095,24.24,646400,22.5446685223416,22.5538892456636,22.2173328444098,22.3510333325791,701029.601936168,0.0,1.0
2012-08-20,24.37,24.43,24.18,24.36,454800,22.4709027357654,22.5262270756975,22.295708992647,22.4616820124434,493236.792946426,0.0,1.0
2012-08-21,23.59,24.4,23.23,24.4,2212100,21.7516863166478,22.4985649057315,21.419740277055,22.4985649057315,2399052.5718487,0.0,1.0
2012-08-22,23.43,23.6,23.29,23.47,1198700,21.6041547434954,21.7609070399698,21.4750646169871,21.6410376367835,1300006.47252612,0.0,1.0
2012-08-23,22.88,23.42,22.88,23.39,894700,21.0970149607843,21.5949340201734,21.0970149607843,21.5672718502073,970314.333001686,0.0,1.0
2012-08-24,22.77,22.89,22.472,22.77,1400600,20.995587004242,21.1062356841063,20.7208094492458,20.995587004242,1518969.77176949,0.0,1.0
2012-08-27,22.56,22.94,22.5,22.92,683300,20.8019518144796,21.1523393007164,20.7466274745475,21.1338978540723,741048.154398181,0.0,1.0
2012-08-28,22.92,22.94,22.37,22.57,889400,21.1338978540723,21.1523393007164,20.6267580713612,20.8111725378016,964566.410832349,0.0,1.0
2012-08-29,22.89,23.03,22.6,23.03,695700,21.1062356841063,21.2353258106146,20.8388347077677,21.2353258106146,754496.123247204,0.0,1.0
2012-08-30,22.53,22.75,22.5,22.72,295500,20.7742896445135,20.977145557598,20.7466274745475,20.9494833876319,320473.773781155,0.0,1.0
2012-08-31,22.67,22.9,22.43,22.69,506100,20.9033797710218,21.1154564074283,20.6820824112933,20.9218212176659,548872.341491175,0.0,1.0
2012-09-04,22.56,22.77,22.245,22.64,870400,20.8019518144796,20.995587004242,20.5114990298359,20.8757176010558,943960.652112069,0.0,1.0
2012-09-05,22.9,23.02,22.56,22.56,867100,21.1154564074283,21.2261050872926,20.8019518144796,20.8019518144796,940381.757176443,0.0,1.0
2012-09-06,23.06,23.42,22.92,22.95,624400,21.2629879805806,21.5949340201734,21.1338978540723,21.1615600240384,677170.302365323,0.0,1.0
2012-09-07,23.19,23.34,22.94,23.06,454300,21.3828573837669,21.5211682335972,21.1523393007164,21.2629879805806,492694.536137998,0.0,1.0
2012-09-10,23.3,23.58,23.12,23.19,509900,21.4842853403091,21.7424655933257,21.3183123205128,21.3828573837669,552993.493235231,0.0,1.0
2012-09-11,23.31,23.55,23.19,23.31,722000,21.4935060636312,21.7148034233597,21.3828573837669,21.4935060636312,783018.831370534,0.0,1.0
2012-09-12,23.45,23.54,23.21,23.35,587300,21.6225961901395,21.7055827000376,21.401298830411,21.5303889569192,636934.847179937,0.0,1.0
2012-09-13,24.04,24.08,23.21,23.51,824800,22.1666188661387,22.2035017594268,21.401298830411,21.6779205300716,894506.831183405,0.0,1.0
2012-09-14,24.65,24.79,24.13,24.2,826200,22.729082988782,22.8581731152903,22.2496053760369,22.314150439291,896025.150247003,0.0,1.0
2012-09-17,24.45,24.71,24.3,24.48,579700,22.5446685223416,22.7844073287141,22.4063576725113,22.5723306923076,628692.543691827,0.0,1.0
2012-09-18,24.18,24.38,24.06,24.32,449500,22.295708992647,22.4801234590874,22.1850603127827,22.4247991191553,487488.870777086,0.0,1.0
2012-09-19,24.36,24.39,24.07,24.2,632100,22.4616820124434,22.4893441824094,22.1942810361048,22.314150439291,685521.057215118,0.0,1.0
2012-09-20,24.27,24.35,24.13,24.18,448100,22.3786955025452,22.4524612891214,22.2496053760369,22.295708992647,485970.551713486,0.0,1.0
2012-09-21,24.31,24.61,24.14,24.54,953300,22.4155783958333,22.6922000954939,22.2588260993589,22.6276550322398,1033866.83094949,0.0,1.0
2012-09-24,23.94,24.14,23.84,24.14,638200,22.0744116329185,22.2588260993589,21.9822043996983,22.2588260993589,692136.590277944,0.0,1.0
2012-09-25,23.6,24.22,23.59,24.05,741600,21.7609070399698,22.3325918859351,21.7516863166478,22.1758395894607,804275.298260926,0.0,1.0
2012-09-26,23.35,23.68,23.33,23.63,1167600,21.5303889569192,21.8346728265459,21.5119475102752,21.7885692099358,1266278.09904188,0.0,1.0
2012-09-27,23.6,23.6,23.26,23.51,691100,21.7609070399698,21.7609070399698,21.4474024470211,21.6779205300716,749507.360609663,0.0,1.0
2012-09-28,24.02,24.14,23.23,23.47,920800,22.1481774194947,22.2588260993589,21.419740277055,21.6410376367835,998620.138401646,0.0,1.0
2012-10-01,24.11,24.25,23.94,24.11,739600,22.2311639293929,22.3602540559011,22.0744116329185,22.2311639293929,802106.271027212,0.0,1.0
2012-10-02,24.32,24.32,23.86,24.15,513400,22.4247991191553,22.4247991191553,22.0006458463423,22.2680468226809,556789.290894228,0.0,1.0
2012-10-03,23.94,24.43,23.82,24.39,477800,22.0744116329185,22.5262270756975,21.9637629530542,22.4893441824094,518180.60613413,0.0,1.0
2012-10-04,24.7,24.72,24.04,24.04,986100,22.7751866053921,22.7936280520361,22.1666188661387,22.1666188661387,1069438.87758239,0.0,1.0
2012-10-05,25.46,25.48,24.69,24.72,1319800,23.4759615778657,23.4944030245097,22.7659658820701,22.7936280520361,1431341.07152747,0.0,1.0
2012-10-08,25.1,25.39,25.07,25.35,574100,23.1440155382729,23.4114165146116,23.1163533683069,23.3745336213235,622619.267437431,0.0,1.0
2012-10-09,24.87,25.16,24.63,25.06,581900,22.9319389018665,23.1993398782051,22.7106415421379,23.1071326449849,631078.473648911,0.0,1.0
2012-10-10,25.07,25.18,24.68,24.85,920200,23.1163533683069,23.2177813248491,22.7567451587481,22.9134974552224,997969.430231532,0.0,1.0
2012-10-11,25.51,25.55,25.21,25.3,739000,23.5220651944758,23.5589480877639,23.2454434948152,23.3284300047134,801455.5628571,0.0,1.0
2012-10-12,25.26,25.925,24.98,25.49,815000,23.2915471114253,23.9047252123397,23.0333668584087,23.5036237478318,883878.597738208,0.0,1.0
2012-10-15,25.59,25.59,25.06,25.26,559900,23.595830981052,23.595830981052,23.1071326449849,23.2915471114253,607219.174078065,0.0,1.0
2012-10-16,25.75,25.93,25.64,25.73,589200,23.7433625542043,23.9093355740007,23.6419345976621,23.7249211075603,638995.423051967,0.0,1.0
2012-10-17,25.78,25.88,25.51,25.72,430600,23.7710247241704,23.8632319573906,23.5220651944758,23.7157003842382,466991.563418494,0.0,1.0
2012-10-18,25.94,26.02,25.68,25.77,614700,23.9185562973227,23.9923220838989,23.6788174909502,23.7618040008484,666650.520281813,0.0,1.0
2012-10-19,25.8,26.25,25.61,25.83,853900,23.7894661708144,24.2043987203054,23.614272427696,23.8171283407805,926066.177433935,0.0,1.0
2012-10-22,26.0,26.02,25.51,25.69,608000,23.9738806372548,23.9923220838989,23.5220651944758,23.6880382142722,659384.279048873,0.0,1.0
2012-10-23,25.48,26.45,25.18,26.4,1660100,23.4944030245097,24.3888131867458,23.2177813248491,24.3427095701357,1800401.05534381,0.0,1.0
2012-10-24,25.23,25.79,25.13,25.7,1089000,23.2638849414592,23.7802454474924,23.171677708239,23.6972589375942,1181035.32875694,0.0,1.0
2012-10-25,25.6,25.7,25.27,25.47,679600,23.605051704374,23.6972589375942,23.3007678347473,23.4851823011877,737035.454015812,0.0,1.0
2012-10-26,25.52,25.9,25.33,25.67,448200,23.5312859177978,23.8816734040346,23.3560921746794,23.6695967676281,486079.003075173,0.0,1.0
2012-10-31,25.56,25.58,25.0401,25.26,1018700,23.5681688110859,23.58661025773,23.088783405574,23.2915471114253,1104794.02149192,0.0,1.0
2012-11-01,25.34,25.78,25.3,25.3,936400,23.3653128980014,23.7710247241704,23.3284300047134,23.3284300047134,1015538.55082461,0.0,1.0
2012-11-02,24.98,25.56,24.935,25.34,828400,23.0333668584087,23.5681688110859,22.9918736034596,23.3653128980014,898411.080204088,0.0,1.0
2012-11-05,25.05,25.24,24.75,24.92,709900,23.0979119216628,23.2731056647812,22.8212902220022,22.9780425184766,769896.216606571,0.0,1.0
2012-11-06,25.19,25.43,25.07,25.18,629200,23.2270020481711,23.4482994078996,23.1163533683069,23.2177813248491,682375.967726235,0.0,1.0
2012-11-07,24.52,25.007,24.17,24.87,890600,22.6092135855957,23.0582628113781,22.286488269325,22.9319389018665,965867.827172576,0.0,1.0
2012-11-08,23.55,24.5,23.55,24.49,940200,21.7148034233597,22.5907721389517,21.7148034233597,22.5815514156297,1019659.70256867,0.0,1.0
2012-11-09,24.21,24.31,23.45,23.45,986400,22.3233711626131,22.4155783958333,21.6225961901395,21.6225961901395,1069764.23166745,0.0,1.0
2012-11-12,24.61,24.7,24.17,24.24,809700,22.6922000954939,22.7751866053921,22.286488269325,22.3510333325791,878130.675568869,0.0,1.0
2012-11-13,24.38,24.99,24.31,24.39,864000,22.4801234590874,23.0425875817307,22.4155783958333,22.4893441824094,937019.764964188,0.0,1.0
2012-11-14,25.24,26.21,24.66,25.1,4117500,23.2731056647812,24.1675158270173,22.738303712104,23.1440155382729,4465484.81740746,0.0,1.0
2012-11-15,24.82,25.27,24.59,25.11,1241400,22.8858352852564,23.3007678347473,22.6737586488499,23.153236261595,1346315.2039659,0.0,1.0
2012-11-16,25.03,25.14,24.33,24.75,1227300,23.0794704750188,23.180898431561,22.4340198424773,22.8212902220022,1331023.56196822,0.0,1.0
2012-11-19,25.28,25.41,25.07,25.28,719600,23.3099885580693,23.4298579612556,23.1163533683069,23.3099885580693,780415.99869008,0.0,1.0
2012-11-20,25.16,25.23,24.89,25.14,516900,23.1993398782051,23.2638849414592,22.9503803485105,23.180898431561,560585.088553226,0.0,1.0
2012-11-21,25.1,25.42,24.98,25.2,560900,23.1440155382729,23.4390786845776,23.0333668584087,23.2362227714931,608303.687694923,0.0,1.0
2012-11-23,25.27,25.32,25.03,25.14,178000,23.3007678347473,23.3468714513574,23.0794704750188,23.180898431561,193043.423800492,0.0,1.0
2012-11-26,25.37,25.37,24.97,25.11,531000,23.3929750679675,23.3929750679675,23.0241461350867,23.153236261595,575876.730550907,0.0,1.0
2012-11-27,25.18,25.4,25.07,25.26,562800,23.2177813248491,23.4206372379336,23.1163533683069,23.2915471114253,610364.26356695,0.0,1.0
2012-11-28,25.19,25.22,24.76,25.04,638600,23.2270020481711,23.2546642181372,22.8305109453242,23.0886911983408,692570.395724688,0.0,1.0
2012-11-29,25.47,25.48,25.065,25.33,563000,23.4851823011877,23.4944030245097,23.1117430066459,23.3560921746794,610581.166290321,0.0,1.0
2012-11-30,25.85,25.89,25.35,25.43,993200,23.8355697874245,23.8724526807126,23.3745336213235,23.4482994078996,1077138.92426207,0.0,1.0
2012-12-03,25.52,26.0,25.48,25.92,619300,23.5312859177978,23.9738806372548,23.4944030245097,23.9001148506787,671639.282919354,0.0,1.0
2012-12-04,25.73,25.78,25.48,25.5,483600,23.7249211075603,23.7710247241704,23.4944030245097,23.5128444711538,524470.785111898,0.0,1.0
2012-12-05,25.55,25.88,25.49,25.77,403600,23.5589480877639,23.8632319573906,23.5036237478318,23.7618040008484,437709.695763363,0.0,1.0
2012-12-06,25.58,25.75,25.45,25.5,450400,23.58661025773,23.7433625542043,23.4667408545437,23.5128444711538,488464.933032256,0.0,1.0
2012-12-07,25.76,25.76,25.4,25.67,271200,23.7525832775263,23.7525832775263,23.4206372379336,23.6695967676281,294120.092891537,0.0,1.0
2012-12-10,26.09,26.2,25.6,25.75,396100,24.056867147153,24.1582951036953,23.605051704374,23.7433625542043,429575.843636939,0.0,1.0
2012-12-11,26.12,26.28,26.06,26.15,506400,24.0845293171191,24.2320608902714,24.029204977187,24.1121914870852,549197.695576232,0.0,1.0
2012-12-12,25.62,26.28,25.62,26.2,601100,23.623493151018,24.2320608902714,23.623493151018,24.1582951036953,651901.135092562,0.0,1.0
2012-12-13,25.67,25.8,24.5,24.85,1021600,23.6695967676281,23.7894661708144,22.5907721389517,22.9134974552224,1107939.1109808,0.0,1.0
2012-12-14,25.59,26.0,25.4301,25.53,394900,23.595830981052,23.9738806372548,23.4483916151329,23.5405066411198,428274.42729671,0.0,1.0
2012-12-17,25.81,25.92,25.62,25.62,350900,23.7986868941364,23.9001148506787,23.623493151018,23.623493151018,380555.828155016,0.0,1.0
2012-12-18,26.85,26.88,25.87,25.89,534200,24.7576421196266,24.7853042895927,23.8540112340686,23.8724526807126,579347.174124849,0.0,1.0
2012-12-19,27.21,27.625,26.73,26.92,1085500,25.0895881592194,25.4722481770833,24.6469934397624,24.8221871828808,1177239.53109795,0.0,1.0
2012-12-20,27.29,27.35,27.09,27.18,592100,25.1633539457956,25.2186782857277,24.9789394793551,25.0619259892533,642140.51254085,0.0,1.0
2012-12-21,27.0,27.24,26.681,26.94,757200,24.8959529694569,25.1172503291855,24.6018118954845,24.8406286295248,821193.710683893,0.0,1.0
2012-12-24,26.76,26.92,26.48,26.92,132600,24.6746556097284,24.8221871828808,24.4164753567119,24.8221871828808,143806.505595198,0.0,1.0
2012-12-26,26.5,27.0,26.44,26.77,392800,24.4349168033559,24.8959529694569,24.3795924634238,24.6838763330505,425996.948701311,0.0,1.0
2012-12-27,26.68,26.72,26.17,26.5,361400,24.6008898231523,24.6377727164404,24.1306329337292,24.4349168033559,391943.22113201,0.0,1.0
2012-12-28,26.35,26.82,26.31,26.44,315800,24.2966059535256,24.7299799496606,24.2597230602375,24.3795924634238,342489.400203345,0.0,1.0
2012-12-31,26.96,27.06,26.1,26.29,451300,24.8590700761689,24.9512773093891,24.0660878704751,24.2412816135935,489440.995287427,0.0,1.0
2013-01-02,27.95,28.05,27.52,27.52,755200,25.771921685049,25.8641289182692,25.375430582202,25.375430582202,819024.683450176,0.0,1.0
2013-01-03,28.41,28.82,27.93,28.0,851500,26.1960749578619,26.5741246140648,25.7534802384049,25.8180253016591,923463.344753479,0.0,1.0
2013-01-04,28.69,28.791,28.44,28.54,615700,26.4542552108785,26.5473845164309,26.223737127828,26.3159443610482,667735.033898669,0.0,1.0
2013-01-07,28.8,29.47,28.64,29.16,790600,26.5556831674207,27.1734716299962,26.4081515942684,26.8876292070135,857416.465486907,0.0,1.0
2013-01-08,28.25,28.809,27.98,28.75,560200,26.0485433847096,26.5639818184106,25.799583855015,26.5095795508106,607544.528163122,0.0,1.0
2013-01-09,28.36,28.81,28.07,28.16,647400,26.1499713412518,26.5649038907428,25.8825703649132,25.9655568748114,702114.115553027,0.0,1.0
2013-01-10,28.01,28.47,27.73,28.47,524500,25.8272460249811,26.251399297794,25.5690657719645,26.251399297794,568827.392041338,0.0,1.0
2013-01-11,27.71,28.01,27.51,28.01,600700,25.5506243253204,25.8272460249811,25.36620985888,25.8272460249811,651467.32964582,0.0,1.0
2013-01-14,27.63,27.82,27.47,27.67,729800,25.4768585387443,25.6520522818627,25.3293269655919,25.5137414320324,791478.037582017,0.0,1.0
2013-01-15,27.95,28.01,27.43,27.45,472600,25.771921685049,25.8272460249811,25.2924440723039,25.3108855189479,512541.135326474,0.0,1.0
2013-01-16,27.47,27.7,27.38,27.68,750900,25.3293269655919,25.5414036019984,25.2463404556937,25.5229621553544,814361.274897696,0.0,1.0
2013-01-17,27.34,27.51,26.71,27.43,2669300,25.2094575624057,25.36620985888,24.6285519931183,25.2924440723039,2894892.19747558,0.0,1.0
2013-01-18,27.83,28.09,27.34,27.36,1050400,25.6612730051847,25.9010118115572,25.2094575624057,25.2278990090497,1139173.10314628,0.0,1.0
2013-01-22,27.83,27.9299,27.35,27.77,556600,25.6612730051847,25.7533880311717,25.2186782857277,25.6059486652526,603640.279142438,0.0,1.0
2013-01-23,27.65,27.93,27.545,27.67,963200,25.4952999853883,25.7534802384049,25.3984823905071,25.5137414320324,1044603.51575637,0.0,1.0
2013-01-24,27.91,28.5,26.2,26.46,1415200,25.7350387917609,26.2790614677601,24.1582951036953,24.3980339100678,1534803.6705756,0.0,1.0
2013-01-25,28.64,28.7,27.97,28.07,1217400,26.4081515942684,26.4634759342005,25.790363131693,25.8825703649132,1320286.87716134,0.0,1.0
2013-01-28,28.27,28.72,28.24,28.6,624900,26.0669848313536,26.4819173808446,26.0393226613876,26.3712687009803,677712.559173751,0.0,1.0
2013-01-29,27.67,28.42,27.47,28.42,829800,25.5137414320324,26.2052956811839,25.3293269655919,26.2052956811839,899929.399267687,0.0,1.0
2013-01-30,26.91,27.63,26.82,27.62,849000,24.8129664595588,25.4768585387443,24.7299799496606,25.4676378154223,920752.060711335,0.0,1.0
2013-01-31,26.79,27.16,26.65,26.77,795200,24.7023177796945,25.0434845426093,24.5732276531862,24.6838763330505,862405.228124446,0.0,1.0
2013-02-01,26.88,27.18,26.68,26.96,672000,24.7853042895927,25.0619259892533,24.6008898231523,24.8590700761689,728793.150527701,0.0,1.0
2013-02-04,26.5,26.9,26.46,26.71,588900,24.4349168033559,24.8037457362367,24.3980339100678,24.6285519931183,638670.068966909,0.0,1.0
2013-02-05,26.8,26.88,26.57,26.57,570300,24.7115385030165,24.7853042895927,24.49946186661,24.49946186661,618498.115693375,0.0,1.0
2013-02-06,27.0,27.46,26.68,26.7,850600,24.8959529694569,25.3201062422699,24.6008898231523,24.6193312697963,922487.282498309,0.0,1.0
2013-02-07,27.26,27.26,26.8,27.06,744100,25.1356917758295,25.1356917758295,24.7115385030165,24.9512773093891,806986.582303069,0.0,1.0
2013-02-08,27.37,27.49,27.27,27.27,270500,25.2371197323717,25.347768412236,25.1449124991515,25.1449124991515,293360.933359737,0.0,1.0
2013-02-11,27.55,27.69,27.27,27.39,489500,25.4030927521681,25.5321828786764,25.1449124991515,25.2555611790158,530869.415451354,0.0,1.0
2013-02-12,27.5,27.83,27.45,27.54,416000,25.356989135558,25.6612730051847,25.3108855189479,25.3938720288461,451157.664612386,0.0,1.0
2013-02-13,27.5,27.63,27.26,27.58,326400,25.356989135558,25.4768585387443,25.1356917758295,25.4307549221342,353985.244542026,0.0,1.0
2013-02-14,27.45,27.59,27.39,27.39,492900,25.3108855189479,25.4399756454562,25.2555611790158,25.2555611790158,534556.761748666,0.0,1.0
2013-02-15,27.36,27.51,27.34,27.43,496100,25.2278990090497,25.36620985888,25.2094575624057,25.2924440723039,538027.205322608,0.0,1.0
2013-02-19,27.22,27.68,27.02,27.57,568800,25.0988088825414,25.5229621553544,24.914394416101,25.4215341988122,616871.34526809,0.0,1.0
2013-02-20,27.2,27.54,27.13,27.18,906100,25.0803674358974,25.3938720288461,25.0158223726432,25.0619259892533,982677.788233853,0.0,1.0
2013-02-21,26.78,27.23,26.64,27.13,369600,24.6930970563725,25.1080296058634,24.5640069298642,25.0158223726432,400836.232790235,0.0,1.0
2013-02-22,27.29,27.31,26.9,26.96,395000,25.1633539457956,25.1817953924396,24.8037457362367,24.8590700761689,428382.878658395,0.0,1.0
2013-02-25,26.82,27.42,26.81,27.36,442000,24.7299799496606,25.2832233489818,24.7207592263385,25.2278990090497,479355.01865066,0.0,1.0
2013-02-26,26.84,27.01,26.52,26.97,708100,24.7484213963046,24.905173692779,24.4533582499999,24.8682907994909,767944.092096228,0.0,1.0
2013-02-27,27.51,28.03,26.77,26.87,863300,25.36620985888,25.8456874716251,24.6838763330505,24.7760835662707,936260.605432388,0.0,1.0
2013-02-28,27.25,27.68,27.13,27.5,771200,25.1264710525075,25.5229621553544,25.0158223726432,25.356989135558,836376.901319884,0.0,1.0
2013-03-01,26.81,27.1,26.61,27.05,602400,24.7207592263385,24.9881602026772,24.5363447598981,24.9420565860671,653311.002794476,0.0,1.0
2013-03-04,27.1,27.16,26.62,26.69,468900,24.9881602026772,25.0434845426093,24.5455654832201,24.6101105464743,508528.434944105,0.0,1.0
2013-03-05,27.48,27.51,27.2,27.29,462200,25.338547688914,25.36620985888,25.0803674358974,25.1633539457956,501262.193711165,0.0,1.0
2013-03-06,27.64,27.89,27.49,27.59,346800,25.4860792620663,25.7165973451168,25.347768412236,25.4399756454562,376109.322325903,0.0,1.0
2013-03-07,28.01,28.03,27.64,27.7,467500,25.8272460249811,25.8456874716251,25.4860792620663,25.5414036019984,507010.115880506,0.0,1.0
2013-03-08,28.34,28.35,28.02,28.21,534100,26.1315298946078,26.1407506179298,25.8364667483031,26.0116604914215,579238.722763162,0.0,1.0
2013-03-11,28.32,28.38,28.15,28.16,495800,26.1130884479637,26.1684127878959,25.9563361514894,25.9655568748114,537701.851237551,0.0,1.0
2013-03-12,28.51,28.57,28.28,28.28,607600,26.2882821910821,26.3436065310143,26.0762055546756,26.0762055546756,658950.47360213,0.0,1.0
2013-03-13,28.98,29.0,28.4,28.55,753400,26.7216561872171,26.7400976338612,26.1868542345399,26.3251650843702,817072.558939837,0.0,1.0
2013-03-14,29.44,29.48,28.86,29.0,564100,27.1458094600301,27.1826923533182,26.6110075073529,26.7400976338612,611774.131268863,0.0,1.0
2013-03-15,30.1,30.11,29.39,29.39,1156000,27.7543771992835,27.7635979226055,27.09970584342,27.09970584342,1253697.74108634,0.0,1.0
2013-03-18,29.89,29.99,29.61,29.73,553400,27.560742009521,27.6529492427413,27.3025617565045,27.4132104363687,600169.835568498,0.0,1.0
2013-03-19,29.95,30.23,29.6101,29.98,337300,27.6160663494532,27.8742466024698,27.3026539637377,27.6437285194192,365806.442965764,0.0,1.0
2013-03-20,30.23,30.25,29.59,30.09,567600,27.8742466024698,27.8926880491138,27.2841203098604,27.7451564759615,615569.928927861,0.0,1.0
2013-03-21,29.89,30.2899,29.86,30.02,484300,27.560742009521,27.9294787351687,27.533079839555,27.6806114127073,525229.9446437,0.0,1.0
2013-03-22,29.67,30.08,29.531,29.93,371900,27.3578860964366,27.7359357526394,27.2297180422605,27.5976249028091,403330.614109006,0.0,1.0
2013-03-25,29.44,30.05,29.25,29.78,372600,27.1458094600301,27.7082735826734,26.9706157169117,27.4593140529788,404089.773640806,0.0,1.0
2013-03-26,29.05,29.61,28.95,29.57,553600,26.7862012504713,27.3025617565045,26.6939940172511,27.2656788632164,600386.738291867,0.0,1.0
2013-03-27,28.81,28.85,28.45,28.83,649700,26.5649038907428,26.6017867840308,26.23295785115,26.5833453373868,704608.496871796,0.0,1.0
2013-03-28,29.01,29.2,28.4,28.88,556100,26.7493183571832,26.9245121003016,26.1868542345399,26.6294489539969,603098.022334009,0.0,1.0
2013-04-01,28.6,29.05,28.41,29.0,443900,26.3712687009803,26.7862012504713,26.1960749578619,26.7400976338612,481415.594522689,0.0,1.0
2013-04-02,28.22,28.91,28.11,28.73,677300,26.0208812147435,26.657111123963,25.9194532582013,26.4911381041666,734541.072697042,0.0,1.0
2013-04-03,28.05,28.4,27.9,28.25,143222,25.8641289182692,26.1868542345399,25.7258180684388,26.0485433847096,155326.20923345,0.0,1.0
2013-04-04,28.21,28.31,28.01,28.11,123636,26.0116604914215,26.1038677246417,25.8272460249811,25.9194532582013,134084.925533695,0.0,1.0
2013-04-05,28.24,28.32,27.76,27.77,440900,26.0393226613876,26.1130884479637,25.5967279419306,25.6059486652526,478162.053672117,0.0,1.0
2013-04-08,28.92,28.94,28.2,28.31,354300,26.666331847285,26.684773293929,26.0024397680995,26.1038677246417,384243.174452328,0.0,1.0
2013-04-09,29.28,29.43,28.96,29.39,573300,26.9982778868778,27.1365887367081,26.7032147405731,27.09970584342,621751.656543944,0.0,1.0
2013-04-10,29.95,30.1,29.23,29.42,758800,27.6160663494532,27.7543771992835,26.9521742702677,27.1273680133861,822928.932470861,0.0,1.0
2013-04-11,30.25,30.45,29.9,29.93,576100,27.8926880491138,28.0771025155542,27.5699627328431,27.5976249028091,624788.294671144,0.0,1.0
2013-04-12,29.76,30.124,29.68,30.05,293700,27.4408726063348,27.7765069352563,27.3671068197586,27.7082735826734,318521.649270812,0.0,1.0
2013-04-15,28.18,29.6,28.12,29.57,710100,25.9839983214554,27.2933410331824,25.9286739815233,27.2656788632164,770113.119329942,0.0,1.0
2013-04-16,28.44,28.69,28.2,28.47,516700,26.223737127828,26.4542552108785,26.0024397680995,26.251399297794,560368.185829856,0.0,1.0
2013-04-17,28.02,28.26,27.82,28.14,636400,25.8364667483031,26.0577641080316,25.6520522818627,25.9471154281674,690184.465767602,0.0,1.0
2013-04-18,27.64,28.14,27.5101,28.04,513300,25.4860792620663,25.9471154281674,25.3663020661132,25.8549081949471,556680.839532543,0.0,1.0
2013-04-19,28.09,28.4,27.37,27.76,568000,25.9010118115572,26.1868542345399,25.2371197323717,25.5967279419306,616003.734374605,0.0,1.0
2013-04-22,28.6,28.76,28.17,28.65,827700,26.3712687009803,26.5188002741327,25.9747775981334,26.4173723175904,897651.92067229,0.0,1.0
2013-04-23,30.64,30.65,29.65,30.25,1132900,28.2522962586726,28.2615169819946,27.3394446497925,27.8926880491138,1228645.47653695,0.0,1.0
2013-04-24,30.57,30.84,30.04,30.82,717700,28.1877511954185,28.436710725113,27.6990528593514,28.418269278469,778355.422818051,0.0,1.0
2013-04-25,30.66,30.94,30.5,30.61,800000,28.2707377053167,28.5289179583333,28.1232061321643,28.2246340887066,867610.893485357,0.0,1.0
2013-04-26,30.33,30.71,30.14,30.62,606300,27.96645383569,28.3168413219268,27.7912600925716,28.2338548120286,657540.605900215,0.0,1.0
2013-04-29,30.49,30.605,30.09,30.39,407100,28.1139854088423,28.2200237270456,27.7451564759615,28.0217781756221,441505.493422362,0.0,1.0
2013-04-30,30.5,30.71,30.36,30.5,491900,28.1232061321643,28.3168413219268,27.994116005656,28.1232061321643,533472.24813181,0.0,1.0
2013-05-01,30.03,30.47,29.8,30.4,854400,27.6898321360293,28.0955439621983,27.4777554996229,28.0309988989441,926608.434242364,0.0,1.0
2013-05-02,30.45,30.555,30.03,30.11,656700,28.0771025155542,28.1739201104354,27.6898321360293,27.7635979226055,712200.092189794,0.0,1.0
2013-05-03,31.25,31.55,30.64,30.89,812400,28.8147603813159,29.0913820809765,28.2522962586726,28.4828143417232,881058.862334382,0.0,1.0
2013-05-06,31.63,31.78,31.25,31.25,484000,29.1651478675527,29.303458717383,28.8147603813159,28.8147603813159,524904.590558642,0.0,1.0
2013-05-07,31.91,31.92,31.61,31.75,417700,29.4233281205693,29.4325488438913,29.1467064209087,29.275796547417,453001.337761043,0.0,1.0
2013-05-08,32.07,32.07,31.78,31.91,753300,29.5708596937216,29.5708596937216,29.303458717383,29.4233281205693,816964.107578152,0.0,1.0
2013-05-09,32.46,32.79,31.93,31.93,657100,29.9304679032805,30.2347517729072,29.4417695672133,29.4417695672133,712633.897636535,0.0,1.0
2013-05-10,32.6,32.84,32.32,32.45,376200,30.0595580297888,30.2808553895173,29.8013777767722,29.9212471799584,407994.022661489,0.0,1.0
2013-05-13,32.64,32.69,32.42,32.42,617100,30.0964409230768,30.1425445396869,29.8935850099924,29.8935850099924,669253.352962269,0.0,1.0
2013-05-14,33.39,33.39,32.64,32.64,1051500,30.7879951722284,30.7879951722284,30.0964409230768,30.0964409230768,1140366.06812482,0.0,1.0
2013-05-15,33.41,33.48,32.94,33.23,926200,30.8064366188725,30.8709816821266,30.3730626227375,30.6404635990761,1004476.51193267,0.0,1.0
2013-05-16,33.3,33.73,33.125,33.32,560600,30.7050086623302,31.1014997651771,30.5436460041949,30.7234501089743,607978.333609865,0.0,1.0
2013-05-17,33.81,33.84,33.35,33.5,722800,31.1752655517533,31.2029277217194,30.7511122789403,30.8894231287707,783886.442264021,0.0,1.0
2013-05-20,33.89,34.17,33.68,33.72,416200,31.2490313383295,31.5072115913461,31.055396148567,31.0922790418551,451374.567335757,0.0,1.0
2013-05-21,34.24,34.3499,33.93,34.01,679000,31.5717566546002,31.6730924039092,31.2859142316176,31.3596800181937,736384.745845698,0.0,1.0
2013-05-22,34.07,35.12,33.9401,34.23,1262400,31.4150043581259,32.3831803069381,31.2952271621728,31.5625359312782,1369089.98991989,0.0,1.0
2013-05-23,34.15,34.32,33.46,33.5678,1108200,31.488770144702,31.6455224411764,30.8525402354826,30.951939632894,1201857.99020059,0.0,1.0
2013-05-24,34.29,34.9,33.95,34.01,580600,31.6178602712103,32.1803243938536,31.3043556782616,31.3596800181937,629668.605946999,0.0,1.0
2013-05-28,34.81,35.595,34.44,34.79,846400,32.0973378839554,32.8211646647341,31.7561711210406,32.0788964373114,917932.32530751,0.0,1.0
2013-05-29,34.86,35.05,34.11,34.51,759300,32.1434415005655,32.3186352436839,31.4518872514139,31.8207161842948,823471.189279291,0.0,1.0
2013-05-30,35.04,35.31,34.83,34.97,646900,32.3094145203619,32.5583740500565,32.1157793305995,32.2448694571078,701571.858744598,0.0,1.0
2013-05-31,34.77,35.33,34.7,34.89,476100,32.0604549906673,32.5768154967005,31.9959099274132,32.1711036705316,516336.932985474,0.0,1.0
2013-06-03,35.22,35.31,34.4012,34.9,995500,32.4753875401583,32.5583740500565,31.7203947145512,32.1803243938536,1079633.30558084,0.0,1.0
2013-06-04,34.75,35.59,34.44,35.25,695600,32.0420135440233,32.8165543030731,31.7561711210406,32.5030497101244,754387.671885519,0.0,1.0
2013-06-05,34.01,34.77,33.73,34.63,876800,31.3596800181937,32.0604549906673,31.1014997651771,31.931364864159,950901.539259954,0.0,1.0
2013-06-06,34.72,34.72,33.74,33.87,954100,32.0143513740572,32.0143513740572,31.1107204884992,31.2305898916854,1034734.44184298,0.0,1.0
2013-06-07,35.46,35.52,34.7,34.94,583600,32.6966848998868,32.7520092398189,31.9959099274132,32.2172072871417,632922.146797569,0.0,1.0
2013-06-10,35.16,35.63,35.01,35.63,795600,32.4200632002262,32.8534371963612,32.2817523503958,32.8534371963612,862839.033571188,0.0,1.0
2013-06-11,35.06,35.37,34.31,34.55,527600,32.327855967006,32.6136983899886,31.6363017178544,31.8575990775829,572189.384253593,0.0,1.0
2013-06-12,34.51,35.4,34.45,35.4,394300,31.8207161842948,32.6413605599547,31.7653918443627,32.6413605599547,427623.719126596,0.0,1.0
2013-06-13,34.89,35.165,34.51,34.54,1044700,32.1711036705316,32.4246735618872,31.8207161842948,31.8483783542609,1132991.37553019,0.0,1.0
2013-06-14,34.85,35.05,34.645,34.92,550100,32.1342207772435,32.3186352436839,31.9451959491421,32.1987658404977,596590.94063287,0.0,1.0
2013-06-17,34.53,35.25,34.48,35.25,877000,31.8391576309388,32.5030497101244,31.7930540143287,32.5030497101244,951118.441983325,0.0,1.0
2013-06-18,35.32,35.72,34.565,34.61,809900,32.5675947733785,32.9364237062593,31.8714301625659,31.912923417515,878347.578292239,0.0,1.0
2013-06-19,34.55,35.5,34.54,35.42,412800,31.8575990775829,32.7335677931749,31.8483783542609,32.6598020065987,447687.221038444,0.0,1.0
2013-06-20,33.62,34.17,33.45,34.16,780800,31.0000718086349,31.5072115913461,30.8433195121606,31.497990868024,846788.23204171,0.0,1.0
2013-06-21,33.7,34.13,33.45,33.84,1229800,31.0738375952111,31.470328698058,30.8433195121606,31.2029277217194,1333734.84601037,0.0,1.0
2013-06-24,33.26,33.71,32.75,33.43,801200,30.6681257690421,31.0830583185331,30.1978688796191,30.8248780655165,868912.309825588,0.0,1.0
2013-06-25,33.05,33.764,32.9001,33.67,915600,30.4744905792797,31.132850224472,30.3362719366826,31.046175425245,992980.667593993,0.0,1.0
2013-06-26,33.99,34.34,33.33,33.38,1263700,31.3412385715497,31.6639638878204,30.7326708322963,30.7787744489064,1370499.85762181,0.0,1.0
2013-06-27,34.88,35.25,34.295,34.35,1246500,32.1618829472096,32.5030497101244,31.6224706328713,31.6731846111425,1351846.22341187,0.0,1.0
2013-06-28,34.05,34.91,33.98,34.7,7405300,31.3965629114818,32.1895451171756,31.3320178482277,31.9959099274132,8031148.68690891,0.0,1.0
2013-07-01,34.75,34.97,34.3,34.41,709900,32.0420135440233,32.2448694571078,31.6270809945323,31.7285089510746,769896.21660657,0.0,1.0
2013-07-02,33.88,34.89,33.82,34.89,818500,31.2398106150075,32.1711036705316,31.1844862750753,32.1711036705316,887674.395397206,0.0,1.0
2013-07-03,34.57,34.61,33.67,33.78,1092100,31.8760405242269,31.912923417515,31.046175425245,31.1476033817872,1184397.3209692,0.0,1.0
2013-07-05,35.17,35.18,34.69,34.83,434600,32.4292839235482,32.4385046468702,31.9866892040912,32.1157793305995,471329.617885921,0.0,1.0
2013-07-08,35.0,35.38,34.85,35.23,657000,32.2725316270738,32.6229191133106,32.1342207772435,32.4846082634803,712525.446274851,0.0,1.0
2013-07-09,35.33,35.46,35.02,35.27,383900,32.5768154967005,32.6966848998868,32.2909730737179,32.5214911567684,416344.777511287,0.0,1.0
2013-07-10,35.37,35.51,35.12,35.12,556900,32.6136983899886,32.7427885164969,32.3831803069381,32.3831803069381,603965.633227495,0.0,1.0
2013-07-11,35.5,36.07,35.49,35.94,579300,32.7335677931749,33.2591490225301,32.7243470698529,33.1392796193438,628258.738245085,0.0,1.0
2013-07-12,35.06,35.87,34.66,35.47,888200,32.327855967006,33.0747345560897,31.9590270341251,32.7059056232088,963264.994492117,0.0,1.0
2013-07-15,35.44,35.505,35.08,35.3,534800,32.6782434532428,32.7381781548359,32.34629741365,32.5491533267345,579997.882294961,0.0,1.0
2013-07-16,34.86,35.47,34.49,35.47,446400,32.1434415005655,32.7059056232088,31.8022747376507,32.7059056232088,484126.87856483,0.0,1.0
2013-07-17,34.76,35.12,34.53,35.01,558100,32.0512342673453,32.3831803069381,31.8391576309388,32.2817523503958,605267.049567723,0.0,1.0
2013-07-18,35.04,35.29,34.68,34.82,524300,32.3094145203619,32.5399326034124,31.9774684807691,32.1065586072774,568610.489317967,0.0,1.0
2013-07-19,34.84,35.15,34.58,34.94,843600,32.1250000539215,32.4108424769041,31.8852612475489,32.2172072871417,914895.68718031,0.0,1.0
2013-07-22,34.4,34.98,34.38,34.89,1033000,31.7192882277526,32.2540901804298,31.7008467811085,32.1711036705316,1120302.56621297,0.0,1.0
2013-07-23,36.08,36.29,33.71,33.85,1597100,33.2683697458521,33.4620049356145,31.0830583185331,31.2121484450414,1732076.69748183,0.0,1.0
2013-07-24,35.69,36.35,35.57,36.31,594100,32.9087615362933,33.5173292755467,32.798112856429,33.4804463822586,644309.539774564,0.0,1.0
2013-07-25,35.85,35.89,34.21,35.27,634100,33.0562931094456,33.0931760027337,31.5440944846342,32.5214911567684,687690.084448832,0.0,1.0
2013-07-26,35.43,35.67,35.335,35.66,446700,32.6690227299207,32.8903200896492,32.5814258583615,32.8810993663272,484452.232649887,0.0,1.0
2013-07-29,35.23,35.54,35.14,35.31,426000,32.4846082634803,32.770450686463,32.4016217535821,32.5583740500565,462002.800780953,0.0,1.0
2013-07-30,35.27,35.53,35.02,35.5,496000,32.5214911567684,32.7612299631409,32.2909730737179,32.7335677931749,537918.753960922,0.0,1.0
2013-07-31,35.21,35.61,35.21,35.32,472600,32.4661668168363,32.8349957497171,32.4661668168363,32.5675947733785,512541.135326475,0.0,1.0
2013-08-01,36.15,36.76,35.47,35.57,613700,33.3329148091062,33.8953789317495,32.7059056232088,32.798112856429,665566.006664956,0.0,1.0
2013-08-02,36.06,36.22,35.64,36.12,523600,33.2499282992081,33.3974598723604,32.8626579196832,33.3052526391402,567851.329786166,0.0,1.0
2013-08-05,36.29,36.36,36.05,36.08,417800,33.4620049356145,33.5265499988687,33.240707575886,33.2683697458521,453109.789122729,0.0,1.0
2013-08-06,36.09,36.52,36.01,36.25,320200,33.2775904691741,33.674081572021,33.2038246825979,33.4251220423265,347261.260117515,0.0,1.0
2013-08-07,36.57,36.59,35.9,36.04,598400,33.7201851886311,33.7386266352752,33.1023967260557,33.231486852564,648972.948327049,0.0,1.0
2013-08-08,36.6,37.14,36.57,36.8,383800,33.7478473585972,34.2457664179863,33.7201851886311,33.9322618250376,416236.326149601,0.0,1.0
2013-08-09,36.62,36.83,36.28,36.44,469900,33.7662888052412,33.9599239950037,33.4527842122925,33.6003157854449,509612.948560963,0.0,1.0
2013-08-12,36.81,36.93,36.57,36.61,443400,33.9414825483596,34.0521312282239,33.7201851886311,33.7570680819192,480873.33771426,0.0,1.0
2013-08-13,36.78,37.14,36.575,36.82,581200,33.9138203783936,34.2457664179863,33.7247955502921,33.9507032716817,630319.314117112,0.0,1.0
2013-08-14,36.34,36.87,36.31,36.78,449000,33.5081085522246,33.9968068882918,33.4804463822586,33.9138203783936,486946.613968658,0.0,1.0
2013-08-15,35.64,36.05,35.4,36.02,515400,32.8626579196832,33.240707575886,32.6413605599547,33.21304540592,558958.318127942,0.0,1.0
2013-08-16,35.71,35.92,35.46,35.62,405800,32.9272029829373,33.1208381726998,32.6966848998868,32.8442164730391,440095.625720448,0.0,1.0
2013-08-19,35.71,35.88,35.48,35.62,484300,32.9272029829373,33.0839552794117,32.7151263465308,32.8442164730391,525229.944643699,0.0,1.0
2013-08-20,35.8,36.0,35.62,35.68,245100,33.0101894928355,33.1946039592759,32.8442164730391,32.8995408129713,265814.287491577,0.0,1.0
2013-08-21,36.25,36.49,35.76,35.86,563100,33.4251220423265,33.646419402055,32.9733065995474,33.0655138327676,610689.617652006,0.0,1.0
2013-08-22,36.53,36.8001,36.25,36.26,268400,33.683302295343,33.9323540322708,33.4251220423265,33.4343427656485,291083.454764338,0.0,1.0
2013-08-23,36.67,36.71,36.345,36.59,192100,33.8123924218513,33.8492753151394,33.5127189138857,33.7386266352752,208335.065798172,0.0,1.0
2013-08-26,36.66,36.9725,36.33,36.61,239800,33.8031716985293,34.0913193023425,33.4988878289026,33.7570680819192,260066.365322236,0.0,1.0
2013-08-27,35.56,36.355,35.45,36.24,241900,32.788892133107,33.5219396372077,32.6874641765648,33.4159013190044,262343.843917635,0.0,1.0
2013-08-28,35.5,35.67,35.31,35.47,396600,32.7335677931749,32.8903200896492,32.5583740500565,32.7059056232088,430118.100445366,0.0,1.0
2013-08-29,35.93,36.185,35.51,35.51,236000,33.1300588960218,33.3651873407333,32.7427885164969,32.7427885164969,255945.213578181,0.0,1.0
2013-08-30,35.57,36.16,35.5,36.16,242400,32.798112856429,33.3421355324283,32.7335677931749,33.3421355324283,262886.100726064,0.0,1.0
2013-09-03,35.75,36.21,35.49,36.0,280200,32.9640858762254,33.3882391490384,32.7243470698529,33.1946039592759,303880.715443247,0.0,1.0
2013-09-04,36.49,36.54,35.76,35.76,365200,33.646419402055,33.6925230186651,32.9733065995474,32.9733065995474,396064.372876066,0.0,1.0
2013-09-05,36.58,36.74,36.43,36.44,180500,33.7294059119532,33.8769374851055,33.5910950621228,33.6003157854449,195754.707842634,0.0,1.0
2013-09-06,36.29,36.75,35.89,36.72,228200,33.4620049356145,33.8861582084275,33.0931760027337,33.8584960384614,247486.007366699,0.0,1.0
2013-09-09,36.81,36.97,36.35,36.35,210700,33.9414825483596,34.089014121512,33.5173292755467,33.5173292755467,228507.019071707,0.0,1.0
2013-09-10,36.97,37.33,36.8344,37.09,215300,34.089014121512,34.4209601611047,33.9639811132654,34.1996628013762,233495.781709247,0.0,1.0
2013-09-11,37.35,37.51,36.91,37.01,358500,34.4394016077488,34.5869331809011,34.0336897815798,34.1258970148001,388798.131643126,0.0,1.0
2013-09-12,37.74,37.81,37.35,37.41,388900,34.7990098173076,34.8635548805618,34.4394016077488,34.4947259476809,421767.34559557,0.0,1.0
2013-09-13,37.85,37.88,37.25,37.79,325900,34.9004377738498,34.9280999438159,34.3471943745286,34.8451134339177,353442.987733598,0.0,1.0
2013-09-16,38.81,38.85,37.91,38.19,516100,35.7856272127639,35.8225101060519,34.955762113782,35.2139423667985,559717.477659741,0.0,1.0
2013-09-17,39.35,39.46,38.39,38.75,426600,36.283546272153,36.3849742286952,35.398356833239,35.7303028728317,462653.508951067,0.0,1.0
2013-09-18,39.67,39.68,38.91,39.25,419500,36.5786094184577,36.5878301417797,35.8778344459841,36.1913390389328,454953.462271384,0.0,1.0
2013-09-19,39.15,39.67,39.08,39.64,488000,36.0991318057126,36.5786094184577,36.0345867424584,36.5509472484916,529242.645026068,0.0,1.0
2013-09-20,38.82,39.22,38.73,39.15,573200,35.7948479360859,36.1636768689667,35.7118614261877,36.0991318057126,621643.205182259,0.0,1.0
2013-09-23,37.92,38.852,37.875,38.68,561700,34.964982837104,35.8243542507163,34.9234895821549,35.6657578095776,609171.298588407,0.0,1.0
2013-09-24,38.39,38.4792,37.28,37.83,534100,35.398356833239,35.4806056852714,34.3748565444946,34.8819963272058,579238.722763162,0.0,1.0
2013-09-25,38.19,38.41,38.02,38.35,247900,35.2139423667985,35.416798279883,35.0571900703242,35.3614739399509,268850.925618776,0.0,1.0
2013-09-26,38.59,38.63,38.07,38.2,371400,35.5827712996794,35.6196541929675,35.1032936869343,35.2231630901206,402788.357300577,0.0,1.0
2013-09-27,38.8,38.89,38.21,38.31,371300,35.7764064894418,35.85939299934,35.2323838134426,35.3245910466628,402679.905938892,0.0,1.0
2013-09-30,38.8,39.05,38.355,38.8,468400,35.7764064894418,36.0069245724924,35.3660843016119,35.7764064894418,507986.178135678,0.0,1.0
2013-10-01,39.46,39.75,38.82,38.92,555900,36.3849742286952,36.6523752050338,35.7948479360859,35.8870551693061,602881.119610639,0.0,1.0
2013-10-02,39.65,39.73,38.98,39.15,446900,36.5601679718136,36.6339337583898,35.9423795092382,36.0991318057126,484669.135373259,0.0,1.0
2013-10-03,39.23,39.58,38.86,39.58,411500,36.1728975922887,36.4956229085595,35.831730829374,36.4956229085595,446277.353336532,0.0,1.0
2013-10-04,39.1,39.3775,39.02,39.28,318400,36.0530281891025,36.3089032612885,35.9792624025263,36.2190012088989,345309.135607172,0.0,1.0
2013-10-07,39.09,39.405,38.6,38.67,297400,36.0438074657805,36.3342602504241,35.5919920230014,35.6565370862556,322534.349653181,0.0,1.0
2013-10-08,38.57,39.15,38.54,39.04,626400,35.5643298530354,36.0991318057126,35.5366676830693,35.9977038491703,679339.329599035,0.0,1.0
2013-10-09,38.09,38.712,38.02,38.62,434500,35.1217351335783,35.6952641242081,35.0571900703242,35.6104334696455,471221.166524236,0.0,1.0
2013-10-10,39.41,39.43,38.79,38.99,441400,36.3388706120851,36.3573120587292,35.7671857661198,35.9516002325602,478704.310480547,0.0,1.0
2013-10-11,39.83,39.85,39.3,39.48,250200,36.72614099161,36.744582438254,36.2374426555429,36.4034156753393,271345.306937546,0.0,1.0
2013-10-14,40.08,40.21,39.34,39.51,224100,36.9566590746605,37.0765284778468,36.274325548831,36.4310778453053,243039.501537586,0.0,1.0
2013-10-15,39.56,40.2,39.42,40.15,403900,36.4771814619154,37.0673077545248,36.3480913354071,37.0212041379147,438035.049848421,0.0,1.0
2013-10-16,40.1,40.49,39.64,39.69,506500,36.9751005213046,37.3347087308634,36.5509472484916,36.5970508651017,549306.146937917,0.0,1.0
2013-10-17,41.38,41.47,39.88,40.04,581800,38.1553531065233,38.2383396164215,36.7722446082201,36.9197761813724,630970.022287226,0.0,1.0
2013-10-18,40.43,41.61,40.36,41.35,1506800,37.2793843909313,38.3674297429298,37.2148393276771,38.1276909365572,1634145.11787967,0.0,1.0
2013-10-21,41.12,41.13,40.44,40.52,818900,37.9156143001507,37.9248350234728,37.2886051142533,37.3623709008295,888108.20084395,0.0,1.0
2013-10-22,40.94,43.0,40.11,43.0,1938600,37.7496412803543,39.6491102846907,36.9843212446266,39.6491102846907,2102438.0976384,0.0,1.0
2013-10-23,42.04,42.57,40.895,41.0,1430100,38.7639208457767,39.2526191818438,37.7081480254053,37.8049656202865,1550962.92346676,0.0,1.0
2013-10-24,42.54,42.55,41.9,42.22,440600,39.2249570118777,39.2341777351997,38.6348307192684,38.929893865573,477836.699587061,0.0,1.0
2013-10-25,42.54,42.61,42.28,42.54,293000,39.2249570118777,39.2895020751319,38.9852182055052,39.2249570118777,317762.489739013,0.0,1.0
2013-10-28,42.07,42.47,41.7,42.4,464200,38.7915830157427,39.1604119486236,38.450416252828,39.0958668853694,503431.22094488,0.0,1.0
2013-10-29,42.82,42.82,42.08,42.19,524400,39.4831372648943,39.4831372648943,38.8008037390648,38.902231695607,568718.940679652,0.0,1.0
2013-10-30,42.18,42.91,42.08,42.79,378300,38.893010972285,39.5661237747925,38.8008037390648,39.4554750949283,410271.501256888,0.0,1.0
2013-10-31,42.31,42.72,41.79,42.14,319900,39.0128803754712,39.3909300316741,38.5334027627261,38.8561280789969,346935.906032458,0.0,1.0
2013-11-01,42.21,42.87,42.11,42.6,613600,38.920673142251,39.5292408815044,38.8284659090308,39.2802813518099,665457.55530327,0.0,1.0
2013-11-04,42.51,42.51,42.03,42.3,360700,39.1972948419117,39.1972948419117,38.7547001224547,39.0036596521492,391184.06160021,0.0,1.0
2013-11-05,42.69,42.97,42.04,42.29,273400,39.363267861708,39.6214481147246,38.7639208457767,38.9944389288272,296506.022848621,0.0,1.0
2013-11-06,43.51,43.68,43.02,43.04,491600,40.1193671741138,40.2761194705881,39.6675517313347,39.6859931779788,533146.894046752,0.0,1.0
2013-11-07,42.86,43.71,42.86,43.59,642700,39.5200201581824,40.3037816405542,39.5200201581824,40.1931329606899,697016.9015538,0.0,1.0
2013-11-08,43.37,43.48,42.76,42.8,421600,39.9902770476055,40.0917050041477,39.4278129249622,39.4646958182503,457230.940866783,0.0,1.0
2013-11-11,43.23,43.5,42.49,43.46,440000,39.8611869210972,40.1101464507918,39.1788533952676,40.0732635575037,477185.991416947,0.0,1.0
2013-11-12,43.03,43.23,42.73,43.18,283400,39.6767724546568,39.8611869210972,39.4001507549961,39.8150833044871,307351.159017188,0.0,1.0
2013-11-13,43.05,43.07,42.5588,42.62,390100,39.6952139013008,39.7136553479448,39.2422919717231,39.2987227984539,423068.761935798,0.0,1.0
2013-11-14,43.33,43.37,42.74,43.09,243700,39.9533941543174,39.9902770476055,39.4093714783181,39.7320967945889,264295.968427977,0.0,1.0
2013-11-15,43.57,43.8,43.0396,43.24,288600,40.1746915140459,40.3867681504524,39.6856243490459,39.8704076444192,312990.629824843,0.0,1.0
2013-11-18,43.5,44.22,43.34,43.87,395500,40.1101464507918,40.7740385299773,39.9626148776394,40.4513132137065,428925.135466823,0.0,1.0
2013-11-19,42.91,43.75,42.81,43.47,364900,39.5661237747925,40.3406645338423,39.4739165415723,40.0824842808257,395739.018791009,0.0,1.0
2013-11-20,42.72,43.17,42.6,42.97,210700,39.3909300316741,39.8058625811651,39.2802813518099,39.6214481147246,228507.019071706,0.0,1.0
2013-11-21,43.47,43.68,42.53,42.72,494100,40.0824842808257,40.2761194705881,39.2157362885557,39.3909300316741,535858.178088894,0.0,1.0
2013-11-22,44.12,44.23,43.44,43.51,389400,40.6818312967571,40.7832592532993,40.0548221108596,40.1193671741138,422309.602403998,0.0,1.0
2013-11-25,43.5,44.49,43.32,44.4,379500,40.1101464507918,41.0229980596718,39.9441734309954,40.9400115497736,411572.917597116,0.0,1.0
2013-11-26,43.86,44.01,43.37,43.8,432700,40.4420924903845,40.5804033402148,39.9902770476055,40.3867681504524,469269.042013893,0.0,1.0
2013-11-27,43.82,44.34,43.73,43.94,405000,40.4052095970964,40.8846872098415,40.3222230871982,40.5158582769607,439228.014826963,0.0,1.0
2013-11-29,43.93,44.06,43.74,43.86,102200,40.5066375536387,40.6265069568249,40.3314438105203,40.4420924903845,110837.291642754,0.0,1.0
2013-12-02,43.54,44.01,43.37,43.93,365000,40.1470293440798,40.5804033402148,39.9902770476055,40.5066375536387,395847.470152695,0.0,1.0
2013-12-03,43.13,43.85,43.06,43.29,429300,39.768979687877,40.4328717670625,39.7044346246228,39.9165112610293,465581.69571658,0.0,1.0
2013-12-04,42.6,43.125,42.32,43.05,578200,39.2802813518099,39.764369326216,39.0221010987933,39.6952139013008,627065.773266542,0.0,1.0
2013-12-05,42.53,42.81,42.24,42.24,466200,39.2157362885557,39.4739165415723,38.9483353122171,38.9483353122171,505600.248178593,0.0,1.0
2013-12-06,42.72,43.04,42.4,42.88,698300,39.3909300316741,39.6859931779788,39.0958668853694,39.5384616048264,757315.858651032,0.0,1.0
2013-12-09,42.5,42.86,42.22,42.69,429500,39.1880741185896,39.5200201581824,38.929893865573,39.363267861708,465798.598439952,0.0,1.0
2013-12-10,42.43,42.8,42.3,42.35,284800,39.1235290553355,39.4646958182503,39.0036596521492,39.0497632687593,308869.478080787,0.0,1.0
2013-12-11,41.84,42.74,41.57,42.52,314000,38.5795063793363,39.4093714783181,38.3305468496417,39.2065155652337,340537.275693003,0.0,1.0
2013-12-12,41.89,42.14,41.6,41.71,287400,38.6256099959464,38.8561280789969,38.3582090196077,38.45963697615,311689.213484615,0.0,1.0
2013-12-13,41.67,42.17,41.5552,41.91,527900,38.4227540828619,38.8837902489629,38.3169001791251,38.6440514425904,572514.738338651,0.0,1.0
2013-12-16,42.57,42.9,41.88,41.88,760900,39.2526191818438,39.5569030514705,38.6163892726243,38.6163892726243,825206.411066261,0.0,1.0
2013-12-17,42.29,42.94,41.83,41.83,946300,38.9944389288272,39.5937859447586,38.5702856560142,38.5702856560142,1026275.23563149,0.0,1.0
2013-12-18,42.8,42.83,41.72,42.53,734900,39.4646958182503,39.4923579882163,38.468857699472,39.2157362885557,797009.057027987,0.0,1.0
2013-12-19,42.73,43.05,42.375,42.86,697200,39.4001507549961,39.6952139013008,39.0728150770644,39.5200201581824,756122.89367249,0.0,1.0
2013-12-20,43.83,43.98,42.79,42.99,529600,40.4144303204184,40.5527411702488,39.4554750949283,39.6398895613687,574358.411487308,0.0,1.0
2013-12-23,43.86,44.35,43.805,44.19,355200,40.4420924903845,40.8939079331635,40.3913785121134,40.7463763600112,385219.236707499,0.0,1.0
2013-12-24,44.33,44.49,43.86,43.86,243400,40.8754664865195,41.0229980596718,40.4420924903845,40.4420924903845,263970.61434292,0.0,1.0
2013-12-26,44.64,44.934,44.43,44.51,290400,41.1613089095022,41.4323981751696,40.9676737197397,41.0414395063159,314942.754335185,0.0,1.0
2013-12-27,44.65,44.91,44.5,44.52,327000,41.1705296328242,41.4102684391967,41.0322187829939,41.0506602296379,354635.95271214,0.0,1.0
2013-12-30,44.66,44.82,44.556,44.61,311400,41.1797503561462,41.3272819292985,41.0838548335972,41.1336467395361,337717.540289176,0.0,1.0
2013-12-31,44.69,44.88,44.53,44.61,356200,41.2074125261123,41.3826062692307,41.0598809529599,41.1336467395361,386303.750324355,0.0,1.0
2014-01-02,44.32,44.91,44.18,44.48,746200,40.8662457631975,41.4102684391967,40.7371556366892,41.0137773363498,809264.060898468,0.0,1.0
2014-01-03,44.49,44.91,44.18,44.25,563000,41.0229980596718,41.4102684391967,40.7371556366892,40.8017006999433,610581.166290322,0.0,1.0
2014-01-06,43.52,44.12,43.2301,43.87,1285900,40.1285878974358,40.6818312967571,39.8612791283304,40.4513132137065,1394576.05991603,0.0,1.0
2014-01-07,44.14,44.4,43.71,43.71,363200,40.7002727434011,40.9400115497736,40.3037816405542,40.3037816405542,393895.345642353,0.0,1.0
2014-01-08,44.38,44.57,43.9,44.19,319100,40.9215701031296,41.096763846248,40.4789753836726,40.7463763600112,346068.295138972,0.0,1.0
2014-01-09,44.89,45.14,44.37,44.37,488600,41.3918269925527,41.6223450756032,40.9123493798076,40.9123493798076,529893.353196182,0.0,1.0
2014-01-10,45.3,45.55,45.02,45.15,482500,41.7698766487555,42.0003947318061,41.511696395739,41.6315657989252,523277.820133357,0.0,1.0
2014-01-13,45.26,45.66,45.07,45.25,706500,41.7329937554675,42.1018226883483,41.5578000123491,41.7237730321454,766208.870309256,0.0,1.0
2014-01-14,45.52,45.625,45.22,45.43,449100,41.97273256184,42.0695501567212,41.6961108621794,41.8897460519418,487055.065330343,0.0,1.0
2014-01-15,45.89,46.02,45.55,45.55,433900,42.3138993247548,42.4337687279411,42.0003947318061,42.0003947318061,470570.458354121,0.0,1.0
2014-01-16,45.87,46.07,45.7316,45.95,410300,42.2954578781107,42.4798723445512,42.167843067334,42.3692236646869,444975.936996304,0.0,1.0
2014-01-17,45.49,46.06,45.35,45.9,516400,41.9450703918739,42.4706516212292,41.8159802653657,42.3231200480768,560042.831744799,0.0,1.0
2014-01-21,45.5,46.0,45.25,45.57,723700,41.954291115196,42.415327281297,41.7237730321454,42.0188361784501,784862.504519192,0.0,1.0
2014-01-22,46.4,46.46,45.65,45.68,558400,42.7841562141779,42.83948055411,42.0926019650263,42.1202641349923,605592.40365278,0.0,1.0
2014-01-23,46.04,46.438,45.71,46.33,660400,42.4522101745851,42.8191949628015,42.1479263049584,42.7196111509237,716212.792572163,0.0,1.0
2014-01-24,42.8,45.63,42.14,45.4,2253500,39.4646958182503,42.0741605183822,38.8561280789969,41.8620838819758,2443951.43558657,0.0,1.0
2014-01-27,42.68,43.06,41.91,42.97,1413900,39.354047138386,39.7044346246228,38.6440514425904,39.6214481147246,1533393.80287369,0.0,1.0
2014-01-28,43.01,43.03,42.47,42.73,845100,39.6583310080127,39.6767724546568,39.1604119486236,39.4001507549961,916522.457605596,0.0,1.0
2014-01-29,42.1,42.91,42.07,42.45,679900,38.8192451857088,39.5661237747925,38.7915830157427,39.1419705019795,737360.808100869,0.0,1.0
2014-01-30,41.41,42.48,41.25,42.46,1343100,38.1830152764893,39.1696326719456,38.035483703337,39.1511912253016,1456610.23880023,0.0,1.0
2014-01-31,41.68,42.0899,40.61,40.98,827500,38.4319748061839,38.8099322551536,37.4453574107277,37.7865241736424,897435.017948918,0.0,1.0
2014-02-03,40.28,41.9,40.19,41.61,683600,37.141073541101,38.6348307192684,37.0580870312028,38.3674297429298,741373.508483238,0.0,1.0
2014-02-04,40.91,41.29,39.69,40.41,802200,37.7219791103883,38.0723665966251,36.5970508651017,37.2609429442872,869996.823442443,0.0,1.0
2014-02-05,40.57,40.95,40.04,40.65,633100,37.4084745174396,37.7588620036764,36.9197761813724,37.4822403040157,686605.570831975,0.0,1.0
2014-02-06,41.29,41.35,40.725,40.75,494800,38.0723665966251,38.1276909365572,37.5513957289309,37.5744475372359,536617.337620694,0.0,1.0
2014-02-07,42.02,42.3,41.5,41.51,531100,38.7454793991326,39.0036596521492,38.2660017863875,38.2752225097096,575985.181912593,0.0,1.0
2014-02-10,41.66,42.115,41.51,42.01,569300,38.4135333595399,38.8330762706918,38.2752225097096,38.7362586758106,617413.602076518,0.0,1.0
2014-02-11,42.03,42.1,41.54,41.65,613800,38.7547001224547,38.8192451857088,38.3028846796756,38.4043126362178,665674.45802664,0.0,1.0
2014-02-12,42.46,42.88,42.11,42.12,589100,39.1511912253016,39.5384616048264,38.8284659090308,38.8376866323528,638886.97169028,0.0,1.0
2014-02-13,42.59,42.74,42.03,42.14,584400,39.2710606284878,39.4093714783181,38.7547001224547,38.8561280789969,633789.757691055,0.0,1.0
2014-02-14,43.01,43.04,42.09,42.49,489600,39.6583310080127,39.6859931779788,38.8100244623868,39.1788533952676,530977.866813039,0.0,1.0
2014-02-18,43.06,43.32,42.75,43.12,428200,39.7044346246228,39.9441734309954,39.4185922016402,39.7597589645549,464388.730738038,0.0,1.0
2014-02-19,42.74,43.3,42.71,42.87,444900,39.4093714783181,39.9257319843513,39.3817093083521,39.5292408815044,482500.108139545,0.0,1.0
2014-02-20,43.14,43.55,42.55,42.69,979800,39.778200411199,40.1562500674018,39.2341777351997,39.363267861708,1062606.44179619,0.0,1.0
2014-02-21,43.37,44.13,43.08,43.38,556800,39.9902770476055,40.6910520200791,39.7228760712669,39.9994977709275,603857.181865809,0.0,1.0
2014-02-24,43.49,44.245,43.35,43.35,588300,40.1009257274697,40.7970903382823,39.9718356009614,39.9718356009614,638019.360796796,0.0,1.0
2014-02-25,43.22,44.0,43.11,43.47,312900,39.8519661977752,40.5711826168928,39.7505382412329,40.0824842808257,339344.31071446,0.0,1.0
2014-02-26,44.1,44.1,43.2801,43.39,599500,40.663389850113,40.663389850113,39.9073827449405,40.0087184942495,650165.913305591,0.0,1.0
2014-02-27,44.64,44.71,44.01,44.08,535300,41.1613089095022,41.2258539727563,40.5804033402148,40.644948403469,580540.13910339,0.0,1.0
2014-02-28,45.0,45.35,44.43,44.61,788100,41.4932549490949,41.8159802653657,40.9676737197397,41.1336467395361,854705.181444764,0.0,1.0
2014-03-03,44.54,44.73,44.03,44.32,488100,41.0691016762819,41.2442954194003,40.5988447868589,40.8662457631975,529351.096387755,0.0,1.0
2014-03-04,45.4,45.51,45.0,45.0,467800,41.8620838819758,41.963511838518,41.4932549490949,41.4932549490949,507335.469965563,0.0,1.0
2014-03-05,45.02,45.47,44.96,45.47,482700,41.511696395739,41.9266289452299,41.4563720558068,41.9266289452299,523494.722856727,0.0,1.0
2014-03-06,44.97,45.204,44.75,45.02,635900,41.4655927791288,41.6813577048641,41.2627368660444,41.511696395739,689642.208959175,0.0,1.0
2014-03-07,44.91,45.3655,44.65,45.05,464100,41.4102684391967,41.8302723865148,41.1705296328242,41.539358565705,503322.769583194,0.0,1.0
2014-03-10,44.45,44.79,44.26,44.73,478900,40.9861151663838,41.2996197593325,40.8109214232653,41.2442954194003,519373.571112672,0.0,1.0
2014-03-11,44.2,44.5,43.96,44.45,476000,40.7555970833332,41.0322187829939,40.5342997236047,40.9861151663838,516228.481623788,0.0,1.0
2014-03-12,43.9,43.9999,43.62,43.88,432500,40.4789753836726,40.5710904096596,40.220795130656,40.4605339370286,469052.139290522,0.0,1.0
2014-03-13,43.01,44.17,42.97,44.04,514700,39.6583310080127,40.7279349133672,39.6214481147246,40.6080655101809,558199.158596143,0.0,1.0
2014-03-14,43.38,43.77,42.8037,42.99,381400,39.9994977709275,40.3591059804863,39.4681074858794,39.6398895613687,413633.493469145,0.0,1.0
2014-03-17,43.87,44.0599,43.445,43.59,302000,40.4513132137065,40.6264147495917,40.0594324725206,40.1931329606899,327523.112290723,0.0,1.0
2014-03-18,44.09,44.24,43.91,44.0,254000,40.654169126791,40.7924799766213,40.4881961069946,40.5711826168928,275466.458681601,0.0,1.0
2014-03-19,43.85,44.23,43.53,44.12,264000,40.4328717670625,40.7832592532993,40.1378086207578,40.6818312967571,286311.594850168,0.0,1.0
2014-03-20,43.89,44.18,43.55,43.82,306000,40.4697546603506,40.7371556366892,40.1562500674018,40.4052095970964,331861.166758149,0.0,1.0
2014-03-21,43.7,44.24,43.66,44.14,739200,40.2945609172322,40.7924799766213,40.2576780239441,40.7002727434011,801672.465580471,0.0,1.0
2014-03-24,43.34,44.09,42.95,43.82,374200,39.9626148776394,40.654169126791,39.6030066680806,40.4052095970964,405824.995427776,0.0,1.0
2014-03-25,43.34,43.65,42.86,43.54,708200,39.9626148776394,40.2484573006221,39.5200201581824,40.1470293440798,768052.543457914,0.0,1.0
2014-03-26,42.87,43.79,42.86,43.52,433300,39.5292408815044,40.3775474271304,39.5200201581824,40.1285878974358,469919.750184007,0.0,1.0
2014-03-27,42.64,43.1799,42.22,42.86,490600,39.3171642450979,39.8149910972539,38.929893865573,39.5200201581824,532062.380429897,0.0,1.0
2014-03-28,42.73,43.4,42.54,42.68,534000,39.4001507549961,40.0179392175715,39.2249570118777,39.354047138386,579130.271401477,0.0,1.0
2014-03-31,43.54,43.69,43.0,43.07,739600,40.1470293440798,40.2853401939102,39.6491102846907,39.7136553479448,802106.271027214,0.0,1.0
2014-04-01,44.27,44.29,43.43,43.7,712300,40.8201421465874,40.8385835932314,40.0456013875376,40.2945609172322,772499.049287025,0.0,1.0
2014-04-02,43.93,44.38,43.5,44.33,727400,40.5066375536387,40.9215701031296,40.1101464507918,40.8754664865195,788875.204901561,0.0,1.0
2014-04-03,43.39,44.24,43.15,44.24,1124000,40.0087184942495,40.7924799766213,39.787421134521,40.7924799766213,1218993.30534693,0.0,1.0
2014-04-04,42.22,43.63,42.129,43.52,936600,38.929893865573,40.230015853978,38.8459852833427,40.1285878974358,1015755.45354798,0.0,1.0
2014-04-07,41.44,42.33,41.25,42.17,459100,38.2106774464554,39.0313218221153,38.035483703337,38.8837902489629,497900.20149891,0.0,1.0
2014-04-08,41.43,41.8199,40.92,41.38,716600,38.2014567231334,38.560972725459,37.7311998337103,38.1553531065233,777162.457839509,0.0,1.0
2014-04-09,42.4,42.41,41.52,41.69,642900,39.0958668853694,39.1050876086914,38.2844432330316,38.4411955295059,697233.804277172,0.0,1.0
2014-04-10,41.31,42.5,41.22,42.32,496900,38.0908080432691,39.1880741185896,38.0078215333709,39.0221010987933,538894.816216094,0.0,1.0
2014-04-11,40.83,41.47,40.71,40.96,697700,37.6482133238121,38.2383396164215,37.5375646439479,37.7680827269984,756665.150480918,0.0,1.0
2014-04-14,41.56,41.64,41.08,41.2,783500,38.3213261263197,38.3950919128958,37.8787314068626,37.9893800867269,849716.418807222,0.0,1.0
2014-04-15,42.41,42.6,41.37,41.67,1075400,39.1050876086914,39.2802813518099,38.1461323832013,38.4227540828619,1166285.94356769,0.0,1.0
2014-04-16,43.44,43.45,42.47,42.63,1020300,40.0548221108596,40.0640428341816,39.1604119486236,39.3079435217759,1106529.24327889,0.0,1.0
2014-04-17,43.97,44.09,43.41,43.44,572100,40.5435204469267,40.654169126791,40.0271599408936,40.0548221108596,620450.240203717,0.0,1.0
2014-04-21,43.97,44.11,43.555,43.99,550800,40.5435204469267,40.672610573435,40.1608604290629,40.5619618935708,597350.10016467,0.0,1.0
2014-04-22,42.51,44.41,42.23,44.35,1555800,39.1972948419117,40.9492322730957,38.9391145888951,40.8939079331635,1687286.28510565,0.0,1.0
2014-04-23,43.07,43.34,42.58,42.73,1190300,39.7136553479448,39.9626148776394,39.2618399051658,39.4001507549961,1290896.55814453,0.0,1.0
2014-04-24,42.47,43.296,42.18,43.26,885500,39.1604119486236,39.9220436950225,38.893010972285,39.8888490910632,960336.807726605,0.0,1.0
2014-04-25,41.48,42.27,41.4,42.24,657600,38.2475603397435,38.9759974821832,38.1737945531673,38.9483353122171,713176.154444964,0.0,1.0
2014-04-28,41.43,41.691,40.65,41.69,869900,38.2014567231334,38.4421176018381,37.4822403040157,38.4411955295059,943418.395303641,0.0,1.0
2014-04-29,41.7,41.9,41.33,41.43,611200,38.450416252828,38.6348307192684,38.1092494899132,38.2014567231334,662854.722622813,0.0,1.0
2014-04-30,41.69,41.88,41.4,41.6,656100,38.4411955295059,38.6163892726243,38.1737945531673,38.3582090196077,711549.38401968,0.0,1.0
2014-05-01,41.49,42.2034,41.3,41.62,678300,38.2567810630655,38.9145874648585,38.0815873199471,38.3766504662518,735625.586313898,0.0,1.0
2014-05-02,41.73,42.11,41.47,41.53,487100,38.478078422794,38.8284659090308,38.2383396164215,38.2936639563536,528266.582770898,0.0,1.0
2014-05-05,42.4,42.59,41.49,41.55,583700,39.0958668853694,39.2710606284878,38.2567810630655,38.3121054029976,633030.598159255,0.0,1.0
2014-05-06,41.78,42.48,41.74,42.32,478700,38.5241820394041,39.1696326719456,38.487299146116,39.0221010987933,519156.668389302,0.0,1.0
2014-05-07,42.02,42.27,41.435,41.88,664400,38.7454793991326,38.9759974821832,38.2060670847944,38.6163892726243,720550.847039591,0.0,1.0
2014-05-08,41.85,42.3,41.71,41.87,499900,38.5887271026583,39.0036596521492,38.45963697615,38.6071685493023,542148.357066663,0.0,1.0
2014-05-09,41.51,42.01,41.45,41.84,575700,38.2752225097096,38.7362586758106,38.2198981697774,38.5795063793363,624354.4892244,0.0,1.0
2014-05-12,42.17,42.3,41.675,41.68,533000,38.8837902489629,39.0036596521492,38.4273644445229,38.4319748061839,578045.757784621,0.0,1.0
2014-05-13,42.41,42.72,42.22,42.3,729300,39.1050876086914,39.3909300316741,38.929893865573,39.0036596521492,790935.780773591,0.0,1.0
2014-05-14,41.34,42.42,41.27,42.41,601000,38.1184702132352,39.1143083320135,38.053925149981,39.1050876086914,651792.683730875,0.0,1.0
2014-05-15,40.55,41.33,40.17,41.26,903800,37.3900330707955,38.1092494899132,37.0396455845587,38.044704426659,980183.406915084,0.0,1.0
2014-05-16,40.13,40.8,39.88,40.63,739300,37.0027626912706,37.6205511538461,36.7722446082201,37.4637988573717,801780.916942158,0.0,1.0
2014-05-19,40.35,40.65,39.87,40.11,939600,37.2056186043551,37.4822403040157,36.7630238848981,36.9843212446266,1019008.99439855,0.0,1.0
2014-05-20,39.31,40.35,39.25,40.35,985800,36.2466633788649,37.2056186043551,36.1913390389328,37.2056186043551,1069113.52349733,0.0,1.0
2014-05-21,39.69,39.84,39.39,39.47,696800,36.5970508651017,36.735361714932,36.3204291654411,36.3941949520173,755689.088225747,0.0,1.0
2014-05-22,39.47,39.9118,39.43,39.7,975300,36.3941949520173,36.8015665083841,36.3573120587292,36.6062715884237,1057726.13052034,0.0,1.0
2014-05-23,39.97,40.02,39.48,39.48,813000,36.8552311181183,36.9013347347284,36.4034156753393,36.4034156753393,881709.570504496,0.0,1.0
2014-05-27,40.21,40.26,39.62,40.12,904300,37.0765284778468,37.1226320944569,36.5325058018476,36.9935419679486,980725.663723512,0.0,1.0
2014-05-28,40.86,41.29,40.48,40.57,1233200,37.6758754937782,38.0723665966251,37.3254880075414,37.4084745174396,1337422.19230768,0.0,1.0
2014-05-29,41.18,41.31,40.87,41.12,511400,37.9709386400829,38.0908080432691,37.6850962171002,37.9156143001507,554620.263660515,0.0,1.0
2014-05-30,41.05,41.25,40.93,41.21,587000,37.8510692368966,38.035483703337,37.7404205570323,37.9986008100489,636609.493094881,0.0,1.0
2014-06-02,41.4,41.46,40.67,40.97,488200,38.1737945531673,38.2291188930994,37.5006817506598,37.7773034503204,529459.54774944,0.0,1.0
2014-06-03,41.25,41.43,41.0245,41.3,635400,38.035483703337,38.2014567231334,37.8275563924254,38.0815873199471,689099.952150746,0.0,1.0
2014-06-04,41.46,41.55,41.01,41.13,803600,38.2291188930994,38.3121054029976,37.8141863436085,37.9248350234728,871515.142506044,0.0,1.0
2014-06-05,43.0,43.001,41.66,41.97,811100,39.6491102846907,39.6500323570229,38.4135333595399,38.6993757825225,879648.994632467,0.0,1.0
2014-06-06,43.54,43.59,43.0,43.04,535800,40.1470293440798,40.1931329606899,39.6491102846907,39.6859931779788,581082.395911819,0.0,1.0
2014-06-09,43.56,43.79,43.32,43.39,537400,40.1654707907239,40.3775474271304,39.9441734309954,40.0087184942495,582817.617698789,0.0,1.0
2014-06-10,43.31,43.58,42.74,43.4,485300,39.9349527076734,40.1839122373679,39.4093714783181,40.0179392175715,526314.458260555,0.0,1.0
2014-06-11,41.64,42.5,41.575,42.5,1022700,38.3950919128958,39.1880741185896,38.3351572113027,39.1880741185896,1109132.07595935,0.0,1.0
2014-06-12,40.93,41.6,40.72,41.5,795600,37.7404205570323,38.3582090196077,37.5467853672699,38.2660017863875,862839.03357119,0.0,1.0
2014-06-13,40.73,41.1299,40.58,41.01,790400,37.5560060905919,37.9247428162395,37.4176952407616,37.8141863436085,857199.562763534,0.0,1.0
2014-06-16,40.31,40.73,40.16,40.65,880000,37.168735711067,37.5560060905919,37.0304248612367,37.4822403040157,954371.982833895,0.0,1.0
2014-06-17,40.45,40.87,40.1,40.21,1080400,37.2978258375753,37.6850962171002,36.9751005213046,37.0765284778468,1171708.51165198,0.0,1.0
2014-06-18,40.8,40.86,40.31,40.45,795100,37.6205511538461,37.6758754937782,37.168735711067,37.2978258375753,862296.776762759,0.0,1.0
2014-06-19,40.97,41.02,40.38,40.83,925500,37.7773034503204,37.8234070669305,37.2332807743212,37.6482133238121,1003717.35240087,0.0,1.0
2014-06-20,41.23,41.37,41.06,41.2,782600,38.017042256693,38.1461323832013,37.8602899602186,37.9893800867269,848740.356552051,0.0,1.0
2014-06-23,40.88,41.36,40.83,41.23,584300,37.6943169404222,38.1369116598792,37.6482133238121,38.017042256693,633681.306329369,0.0,1.0
2014-06-24,40.23,41.02,40.16,40.79,599200,37.0949699244908,37.8234070669305,37.0304248612367,37.611330430524,649840.559220534,0.0,1.0
2014-06-25,40.49,40.5,39.96,40.0,690900,37.3347087308634,37.3439294541854,36.8460103947963,36.8828932880844,749290.457886293,0.0,1.0
2014-06-26,40.52,40.705,40.21,40.57,794400,37.3623709008295,37.5329542822869,37.0765284778468,37.4084745174396,861537.61723096,0.0,1.0
2014-06-27,41.14,41.26,40.46,40.46,730400,37.9340557467948,38.044704426659,37.3070465608973,37.3070465608973,792128.745752132,0.0,1.0
2014-06-30,40.9,41.13,40.68,41.13,932300,37.7127583870663,37.9248350234728,37.5099024739818,37.9248350234728,1011092.0449955,0.0,1.0
2014-07-01,40.96,41.29,40.85,40.95,854500,37.7680827269984,38.0723665966251,37.6666547704562,37.7588620036764,926716.885604048,0.0,1.0
2014-07-02,40.64,40.9675,40.56,40.9,583800,37.4730195806937,37.7749982694899,37.3992537941175,37.7127583870663,633139.04952094,0.0,1.0
2014-07-03,40.71,41.01,40.63,40.81,503700,37.5375646439479,37.8141863436085,37.4637988573717,37.6297718771681,546269.508810718,0.0,1.0
2014-07-07,40.72,40.895,40.59,40.75,764600,37.5467853672699,37.7081480254053,37.4269159640836,37.5744475372359,829219.111448631,0.0,1.0
2014-07-08,40.37,40.79,40.16,40.79,634300,37.2240600509991,37.611330430524,37.0304248612367,37.611330430524,687906.987172204,0.0,1.0
2014-07-09,40.78,41.05,40.42,40.75,694600,37.602109707202,37.8510692368966,37.2701636676093,37.5744475372359,753303.158268663,0.0,1.0
2014-07-10,40.58,40.66,40.12,40.28,513500,37.4176952407616,37.4914610273378,36.9935419679486,37.141073541101,556897.742255914,0.0,1.0
2014-07-11,40.84,40.86,40.42,40.55,691900,37.6574340471341,37.6758754937782,37.2701636676093,37.3900330707955,750374.97150315,0.0,1.0
2014-07-14,41.27,41.46,41.0,41.06,547700,38.053925149981,38.2291188930994,37.8049656202865,37.8602899602186,593988.107952414,0.0,1.0
2014-07-15,41.05,41.59,40.81,41.37,407800,37.8510692368966,38.3489882962857,37.6297718771681,38.1461323832013,442264.652954161,0.0,1.0
2014-07-16,41.18,41.46,40.77,41.4,760900,37.9709386400829,38.2291188930994,37.59288898388,38.1737945531673,825206.41106626,0.0,1.0
2014-07-17,40.57,41.26,40.56,40.99,418500,37.4084745174396,38.044704426659,37.3992537941175,37.7957448969645,453868.948654528,0.0,1.0
2014-07-18,41.29,41.61,40.61,40.74,869400,38.0723665966251,38.3674297429298,37.4453574107277,37.5652268139139,942876.138495213,0.0,1.0
2014-07-21,41.73,41.82,40.385,41.18,1559100,38.478078422794,38.5610649326922,37.2378911359822,37.9709386400829,1690865.18004128,0.0,1.0
2014-07-22,40.04,41.99,39.8124,41.88,2027400,36.9197761813724,38.7178172291666,36.7099125185633,38.6163892726243,2198742.90681527,0.0,1.0
2014-07-23,38.32,39.759,38.32,39.5,2461600,35.3338117699848,36.6606738560237,35.3338117699848,36.4218571219833,2669638.71925445,0.0,1.0
2014-07-24,38.32,38.52,37.99,38.38,1509900,35.3338117699848,35.5182262364252,35.0295279003581,35.389136109917,1637507.11009193,0.0,1.0
2014-07-25,38.62,38.67,38.15,38.21,1344000,35.6104334696455,35.6565370862556,35.1770594735105,35.2323838134426,1457586.3010554,0.0,1.0
2014-07-28,38.78,38.79,38.26,38.62,1289800,35.7579650427978,35.7671857661198,35.2784874300527,35.6104334696455,1398805.66302177,0.0,1.0
2014-07-29,37.96,38.86,37.92,38.73,1365700,35.0018657303921,35.831730829374,34.964982837104,35.7118614261877,1481120.24654119,0.0,1.0
2014-07-30,37.87,38.26,37.61,38.17,874800,34.9188792204939,35.2784874300527,34.6791404141213,35.1955009201545,948732.512026238,0.0,1.0
2014-07-31,37.25,37.654,36.97,37.6,919000,34.3471943745286,34.7197115967382,34.089014121512,34.6699196907993,996668.013891304,0.0,1.0
2014-08-01,37.23,37.705,36.89,37.16,608000,34.3287529278845,34.7667372856805,34.0152483349358,34.2642078646304,659384.279048873,0.0,1.0
2014-08-04,37.28,37.465,37.02,37.38,467400,34.3748565444946,34.545439925952,34.1351177381221,34.4670637777148,506901.664518821,0.0,1.0
2014-08-05,37.31,37.67,37.07,37.07,574700,34.4025187144607,34.7344647540535,34.1812213547322,34.1812213547322,623269.975607544,0.0,1.0
2014-08-06,37.03,37.35,36.86,37.11,533400,34.1443384614441,34.4394016077488,33.9875861649697,34.2181042480203,578479.563231363,0.0,1.0
2014-08-07,37.1,37.46,36.953,37.26,445600,34.2088835246983,34.540829564291,34.0733388918645,34.3564150978506,483259.267671344,0.0,1.0
2014-08-08,37.92,37.9743,37.02,37.15,668800,34.964982837104,35.0150513647426,34.1351177381221,34.2549871413084,725322.706953759,0.0,1.0
2014-08-11,38.33,38.46,38.12,38.12,459300,35.3430324933068,35.4629018964931,35.1493973035444,35.1493973035444,498117.104222282,0.0,1.0
2014-08-12,37.92,38.42,37.82,38.26,401200,34.964982837104,35.426019003205,34.8727756038838,35.2784874300527,435106.863082907,0.0,1.0
2014-08-13,38.32,38.47,37.98,37.98,308600,35.3338117699848,35.4721226198151,35.0203071770361,35.0203071770361,334680.902161977,0.0,1.0
2014-08-14,38.3,38.48,38.2,38.31,424500,35.3153703233408,35.4813433431372,35.2231630901206,35.3245910466628,460376.030355668,0.0,1.0
2014-08-15,38.26,38.65,38.14,38.51,662900,35.2784874300527,35.6380956396115,35.1678387501884,35.5090055131032,718924.076614305,0.0,1.0
2014-08-18,38.69,38.75,38.44,38.51,447800,35.6749785328996,35.7303028728317,35.4444604498491,35.5090055131032,485645.197628429,0.0,1.0
2014-08-19,38.34,38.8,38.27,38.72,726700,35.3522532166289,35.7764064894418,35.2877081533747,35.7026407028657,788116.045369761,0.0,1.0
2014-08-20,38.38,38.46,38.13,38.32,1055700,35.389136109917,35.4629018964931,35.1586180268664,35.3338117699848,1144921.02531561,0.0,1.0
2014-08-21,38.79,38.91,38.29,38.41,665300,35.7671857661198,35.8778344459841,35.3061496000188,35.416798279883,721526.909294761,0.0,1.0
2014-08-22,38.87,39.1,38.58,38.8,1080100,35.840951552696,36.0530281891025,35.5735505763574,35.7764064894418,1171383.15756692,0.0,1.0
2014-08-25,39.6,39.62,38.8301,39.04,1289700,36.5140643552035,36.5325058018476,35.8041608666411,35.9977038491703,1398697.21166008,0.0,1.0
2014-08-26,40.15,40.33,39.77,39.87,1409000,37.0212041379147,37.1871771577111,36.6708166516779,36.7630238848981,1528079.68615109,0.0,1.0
2014-08-27,40.54,40.61,40.08,40.08,1049400,37.3808123474735,37.4453574107277,36.9566590746605,36.9566590746605,1138088.58952942,0.0,1.0
2014-08-28,41.1,41.21,40.27,40.3,1245000,37.8971728535067,37.9986008100489,37.1318528177789,37.159514987745,1350219.45298659,0.0,1.0
2014-08-29,41.19,41.31,41.04,41.09,989400,37.9801593634049,38.0908080432691,37.8418485135746,37.8879521301847,1073017.77251802,0.0,1.0
2014-09-02,41.09,41.42,40.8,41.01,1952700,37.8879521301847,38.1922359998114,37.6205511538461,37.8141863436085,2117729.73963607,0.0,1.0
2014-09-03,40.82,41.24,40.76,41.03,875700,37.6389926004901,38.026262980015,37.583668260558,37.8326277902525,949708.57428141,0.0,1.0
2014-09-04,40.14,40.8,40.06,40.4,1578800,37.0119834145927,37.6205511538461,36.9382176280165,37.2517222209652,1712230.09829335,0.0,1.0
2014-09-05,39.94,40.28,39.81,39.98,1266700,36.8275689481522,37.141073541101,36.707699544966,36.8644518414403,1373753.39847238,0.0,1.0
2014-09-08,39.83,40.09,39.75,39.9,947800,36.72614099161,36.9658797979826,36.6523752050338,36.7906860548642,1027902.00605678,0.0,1.0
2014-09-09,40.01,40.2045,39.63,39.9,1180500,36.8921140114064,37.0714570800197,36.5417265251696,36.7906860548642,1280268.32469933,0.0,1.0
2014-09-10,39.84,40.13,39.71,40.07,681500,36.735361714932,37.0027626912706,36.6154923117458,36.9474383513385,739096.02988784,0.0,1.0
2014-09-11,39.37,39.8,39.29,39.4,1036400,36.301987718797,36.6984788216439,36.2282219322209,36.3296498887631,1123989.91251028,0.0,1.0
2014-09-12,39.65,39.71,39.02,39.3,880200,36.5601679718136,36.6154923117458,35.9792624025263,36.2374426555429,954588.885557266,0.0,1.0
2014-09-15,39.4,39.86,39.27,39.59,501100,36.3296498887631,36.7538031615761,36.2097804855768,36.5048436318815,543449.773406891,0.0,1.0
2014-09-16,39.27,39.43,38.86,39.43,561100,36.2097804855768,36.3573120587292,35.831730829374,36.3573120587292,608520.590418294,0.0,1.0
2014-09-17,39.27,39.7,39.247,39.47,351300,36.2097804855768,36.6062715884237,36.1885728219362,36.3941949520173,380989.633601758,0.0,1.0
2014-09-18,39.77,39.77,39.21,39.36,487700,36.6708166516779,36.6708166516779,36.1544561456447,36.292766995475,528917.290941011,0.0,1.0
2014-09-19,39.42,40.03,39.42,39.9,685100,36.3480913354071,36.9105554580504,36.3480913354071,36.7906860548642,743000.278908525,0.0,1.0
2014-09-22,38.99,39.44,38.96,39.3,432864,35.9516002325602,36.3665327820512,35.9239380625942,36.2374426555429,469446.902247058,0.0,1.0
2014-09-23,38.8,38.92,38.49,38.77,604275,35.7764064894418,35.8870551693061,35.4905640664592,35.7487443194758,655344.465826082,0.0,1.0
2014-09-24,39.33,39.38,38.85,38.85,702428,36.265104825509,36.3112084421191,35.8225101060519,35.8225101060519,761792.730861416,0.0,1.0
2014-09-25,39.07,39.53,38.97,39.23,1126243,36.0253660191364,36.4495192919494,35.9331587859162,36.1728975922887,1221425.86938954,0.0,1.0
2014-09-26,39.65,39.75,39.01,39.12,555391,36.5601679718136,36.6523752050338,35.9700416792043,36.0714696357465,602329.102179659,0.0,1.0
2014-09-29,39.74,39.84,38.99,39.19,731876,36.6431544817118,36.735361714932,35.9516002325602,36.1360146990007,793729.487850613,0.0,1.0
2014-09-30,39.7,40.01,39.58,39.65,1564356,36.6062715884237,36.8921140114064,36.4956229085595,36.5601679718136,1696565.38361148,0.0,1.0
2014-10-01,39.06,39.685,38.88,39.59,1490589,36.0161452958144,36.5924405034407,35.850172276018,36.5048436318815,1616564.06763681,0.0,1.0
2014-10-02,39.0,39.26,38.75,39.04,1375938,35.9608209558823,36.2005597622548,35.7303028728317,35.9977038491703,1492223.49695057,0.0,1.0
2014-10-03,39.48,39.66,39.12,39.37,1040021,36.4034156753393,36.5693886951357,36.0714696357465,36.301987718797,1127916.93631692,0.0,1.0
2014-10-06,39.26,39.65,39.05,39.61,540209,36.2005597622548,36.5601679718136,36.0069245724924,36.5232850785255,585864.01644854,0.0,1.0
2014-10-07,38.35,39.03,38.35,39.03,637311,35.3614739399509,35.9884831258483,35.3614739399509,35.9884831258483,691172.457672559,0.0,1.0
2014-10-08,39.11,39.2,38.23,38.35,948964,36.0622489124245,36.1452354223227,35.2508252600866,35.3614739399509,1029164.3799068,0.0,1.0
2014-10-09,38.27,39.29,38.1,39.16,637555,35.2877081533747,36.2282219322209,35.1309558569004,36.1083525290346,691437.078995072,0.0,1.0
2014-10-10,37.83,38.77,37.83,38.16,750947,34.8819963272058,35.7487443194758,34.8819963272058,35.1862801968325,814412.247037686,0.0,1.0
2014-10-13,36.92,38.118,36.872,37.92,658697,34.0429105049019,35.14755315888,33.9986510329562,34.964982837104,714365.865882656,0.0,1.0
2014-10-14,37.82,37.98,37.06,37.24,572387,34.8727756038838,35.0203071770361,34.1720006314102,34.3379736512065,620761.495611754,0.0,1.0
2014-10-15,38.03,38.21,36.85,37.38,814723,35.0664107936462,35.2323838134426,33.9783654416477,34.4670637777148,883578.18746634,0.0,1.0
2014-10-16,38.22,38.45,37.35,37.6,652247,35.2416045367646,35.4536811731711,34.4394016077488,34.6699196907993,707370.753053931,0.0,1.0
2014-10-17,38.38,38.84,38.19,38.61,749994,35.389136109917,35.8132893827299,35.2139423667985,35.6012127463234,813378.705560821,0.0,1.0
2014-10-20,38.17,38.51,37.55,38.41,1302322,35.1955009201545,35.5090055131032,34.6238160741892,35.416798279883,1412385.94253205,0.0,1.0
2014-10-21,39.01,39.31,37.38,38.95,1793058,35.9700416792043,36.2466633788649,34.4670637777148,35.9147173392722,1944595.81681384,0.0,1.0
2014-10-22,38.75,39.8601,38.43,39.29,845414,35.7303028728317,36.7538953688093,35.4352397265271,36.2282219322209,916862.994881289,0.0,1.0
2014-10-23,40.11,40.28,38.99,39.0,997839,36.9843212446266,37.141073541101,35.9516002325602,35.9608209558823,1082169.98293067,0.0,1.0
2014-10-24,40.01,40.07,39.63,40.07,756423,36.8921140114064,36.9474383513385,36.5417265251696,36.9474383513385,820351.043603594,0.0,1.0
2014-10-27,39.77,39.815,39.29,39.64,410093,36.6708166516779,36.712309906627,36.2282219322209,36.5509472484916,444751.442677614,0.0,1.0
2014-10-28,40.52,40.58,39.8,39.89,363353,37.3623709008295,37.4176952407616,36.6984788216439,36.7814653315421,394061.276225731,0.0,1.0
2014-10-29,40.65,40.73,40.185,40.64,503934,37.4822403040157,37.5560060905919,37.0534766695418,37.4730195806937,546523.284997064,0.0,1.0
2014-10-30,40.97,40.98,39.7776,40.61,438265,37.7773034503204,37.7865241736424,36.6778244014026,37.4453574107277,475304.360291701,0.0,1.0
2014-10-31,41.89,41.94,41.26,41.36,631655,38.6256099959464,38.6717136125565,38.044704426659,38.1369116598792,685038.448655617,0.0,1.0
2014-11-03,42.61,42.82,41.56,41.75,988399,39.2895020751319,39.4831372648943,38.3213261263197,38.4965198694381,1071932.17438754,0.0,1.0
2014-11-04,42.54,42.82,42.25,42.5,620088,39.2249570118777,39.4831372648943,38.9575560355391,39.1880741185896,672493.879649436,0.0,1.0
2014-11-05,42.42,42.88,42.07,42.88,773502,39.1143083320135,39.5384616048264,38.7915830157427,39.5384616048264,838873.451665889,0.0,1.0
2014-11-06,42.7,42.83,42.24,42.24,327879,39.3724885850301,39.4923579882163,38.9483353122171,38.9483353122171,355589.240181357,0.0,1.0
2014-11-07,43.06,43.08,42.47,42.69,511636,39.7044346246228,39.7228760712669,39.1604119486236,39.363267861708,554876.208874094,0.0,1.0
2014-11-10,43.28,43.37,43.01,43.1,474031,39.9072905377073,39.9902770476055,39.6583310080127,39.7413175179109,514093.074312197,0.0,1.0
2014-11-11,42.96,43.325,42.84,43.24,771897,39.6122273914026,39.9487837926564,39.5015787115384,39.8704076444192,837132.807310835,0.0,1.0
2014-11-12,43.23,43.25,42.68,42.84,363951,39.8611869210972,39.8796283677412,39.354047138386,39.5015787115384,394709.815368612,0.0,1.0
2014-11-13,43.13,43.54,42.96,43.04,312736,39.768979687877,40.1470293440798,39.6122273914026,39.6859931779788,339166.450481296,0.0,1.0
2014-11-14,43.21,43.35,42.92,43.01,292650,39.8427454744531,39.9718356009614,39.5753444981145,39.6583310080127,317382.909973113,0.0,1.0
2014-11-17,43.35,43.6,42.99,43.18,669861,39.9718356009614,40.202353684012,39.6398895613687,39.8150833044871,726473.375901245,0.0,1.0
2014-11-18,43.51,44.07,43.3,43.31,757135,40.1193671741138,40.6357276801469,39.9257319843513,39.9349527076734,821123.217298795,0.0,1.0
2014-11-19,43.37,43.52,43.13,43.52,409595,39.9902770476055,40.1285878974358,39.768979687877,40.1285878974358,444211.354896419,0.0,1.0
2014-11-20,43.1,43.28,42.77,43.01,637077,39.7413175179109,39.9072905377073,39.4370336482842,39.6583310080127,690918.681486215,0.0,1.0
2014-11-21,43.57,43.82,43.41,43.57,269479,40.1746915140459,40.4052095970964,40.0271599408936,40.1746915140459,292253.644956926,0.0,1.0
2014-11-24,43.83,44.32,43.65,43.67,372819,40.4144303204184,40.8662457631975,40.2484573006221,40.2668987472661,404327.282122898,0.0,1.0
2014-11-25,43.84,44.26,43.74,43.95,224623,40.4236510437405,40.8109214232653,40.3314438105203,40.5250790002827,243606.702159202,0.0,1.0
2014-11-26,43.74,43.99,43.549,43.89,261060,40.3314438105203,40.5619618935708,40.1553279950697,40.4697546603506,283123.124816609,0.0,1.0
2014-11-28,43.29,43.86,43.24,43.71,187086,39.9165112610293,40.4420924903845,39.8704076444192,40.3037816405542,202897.314523252,0.0,1.0
2014-12-01,42.77,43.16,42.64,43.09,303460,39.4370336482842,39.796641857843,39.3171642450979,39.7320967945889,329106.502171334,0.0,1.0
2014-12-02,42.6,43.11,42.37,42.8,454847,39.2802813518099,39.7505382412329,39.0682047154034,39.4646958182503,493287.765086418,0.0,1.0
2014-12-03,43.55,43.59,42.21,42.52,482199,40.1562500674018,40.1931329606899,38.920673142251,39.2065155652337,522951.381534683,0.0,1.0
2014-12-04,43.33,43.54,42.9701,43.53,319068,39.9533941543174,40.1470293440798,39.6215403219579,40.1378086207578,346033.590703233,0.0,1.0
2014-12-05,43.73,43.7746,43.355,43.36,324943,40.3222230871982,40.3633475132144,39.9764459626224,39.9810563242835,352405.108202266,0.0,1.0
2014-12-08,43.38,43.83,43.23,43.79,302800,39.9994977709275,40.4144303204184,39.8611869210972,40.3775474271304,328390.723184208,0.0,1.0
2014-12-09,43.55,43.58,42.64,42.89,434284,40.1562500674018,40.1839122373679,39.3171642450979,39.5476823281485,470986.911582995,0.0,1.0
2014-12-10,40.81,43.16,40.77,43.16,1263594,37.6297718771681,39.796641857843,37.59288898388,39.796641857843,1370384.89917842,0.0,1.0
2014-12-11,40.52,41.09,40.35,41.09,719283,37.3623709008295,37.8879521301847,37.2056186043551,37.8879521301847,780072.207873535,0.0,1.0
2014-12-12,39.75,40.4499,39.64,40.2,783109,36.6523752050338,37.2977336303421,36.5509472484916,37.0673077545248,849292.373983033,0.0,1.0
2014-12-15,39.77,40.43,39.06,40.18,767390,36.6708166516779,37.2793843909313,36.0161452958144,37.0488663078807,832244.904439661,0.0,1.0
2014-12-16,39.47,40.1,39.34,39.72,587694,36.3941949520173,36.9751005213046,36.274325548831,36.6247130350678,637362.145544979,0.0,1.0
2014-12-17,39.91,40.095,38.914,39.47,1067169,36.7999067781862,36.9704901596436,35.8815227353129,36.3941949520173,1157359.31198734,0.0,1.0
2014-12-18,40.82,40.89,40.12,40.26,743243,37.6389926004901,37.7035376637442,36.9935419679486,37.1226320944569,806057.154133423,0.0,1.0
2014-12-19,40.85,41.14,40.52,40.91,734874,37.6666547704562,37.9340557467948,37.3623709008295,37.7219791103883,796980.859673948,0.0,1.0
2014-12-22,41.23,41.28,40.945,40.95,337256,38.017042256693,38.0631458733031,37.7542516420154,37.7588620036764,365758.724366622,0.0,1.0
2014-12-23,41.71,41.89,41.25,41.33,509077,38.45963697615,38.6256099959464,38.035483703337,38.1092494899132,552100.938528557,0.0,1.0
2014-12-24,41.9,41.9999,41.63,41.81,158548,38.6348307192684,38.7269457452554,38.3858711895738,38.5518442093702,171947.464925396,0.0,1.0
2014-12-26,42.23,42.27,41.78,42.14,258759,38.9391145888951,38.9759974821832,38.5241820394041,38.8561280789969,280627.658984222,0.0,1.0
2014-12-29,41.91,42.112,41.37,41.99,583976,38.6440514425904,38.8303100536952,38.1461323832013,38.7178172291666,633329.923917507,0.0,1.0
2014-12-30,42.08,42.2,41.56,41.73,343867,38.8008037390648,38.911452418929,38.3213261263197,38.478078422794,372928.443887662,0.0,1.0
2014-12-31,41.49,42.23,41.45,42.23,208787,38.2567810630655,38.9391145888951,38.2198981697774,38.9391145888951,226432.344522659,0.0,1.0
2015-01-02,41.28,41.62,41.02,41.58,505223,38.0631458733031,38.3766504662518,37.8234070669305,38.3397675729637,547921.223049191,0.0,1.0
2015-01-05,40.7,41.36,40.37,41.03,724796,37.5283439206258,38.1369116598792,37.2240600509991,37.8326277902525,786051.131443268,0.0,1.0
2015-01-06,40.4,40.96,39.8,40.57,810781,37.2517222209652,37.7680827269984,36.6984788216439,37.4084745174396,879303.034788691,0.0,1.0
2015-01-07,40.83,41.095,40.664,40.86,486522,37.6482133238121,37.8925624918457,37.4951493166666,37.6758754937782,527639.733900354,0.0,1.0
2015-01-08,41.51,41.59,41.17,41.17,444712,38.2752225097096,38.3489882962857,37.9617179167608,37.9617179167608,482296.219579575,0.0,1.0
2015-01-09,40.67,41.702,40.67,41.55,417615,37.5006817506598,38.4522603974924,37.5006817506598,38.3121054029976,452909.15410361,0.0,1.0
2015-01-12,40.38,40.92,39.99,40.75,543802,37.2332807743212,37.7311998337103,36.8736725647624,37.5744475372359,589760.673873905,0.0,1.0
2015-01-13,42.09,42.34,40.49,40.77,1462756,38.8100244623868,39.0405425454373,37.3347087308634,37.59288898388,1586378.80013883,0.0,1.0
2015-01-14,42.18,42.18,41.57,41.78,1046949,38.893010972285,38.893010972285,38.3305468496417,38.5241820394041,1135430.4466545,0.0,1.0
2015-01-15,41.81,42.41,41.42,42.26,920199,38.5518442093702,39.1050876086914,38.1922359998114,38.9667767588611,997968.345717916,0.0,1.0
2015-01-16,42.41,42.45,41.57,41.71,821522,39.1050876086914,39.1419705019795,38.3305468496417,38.45963697615,890951.795547349,0.0,1.0
2015-01-20,42.06,42.66,41.5,42.65,646258,38.7823622924207,39.335605691742,38.2660017863875,39.32638496842,700875.601002576,0.0,1.0
2015-01-21,42.23,42.41,41.7,42.12,844257,38.9391145888951,39.1050876086914,38.450416252828,38.8376866323528,915608.212626584,0.0,1.0
2015-01-22,42.97,43.07,41.96,42.34,623053,39.6214481147246,39.7136553479448,38.6901550592005,39.0405425454373,675709.462523417,0.0,1.0
2015-01-23,44.26,44.44,42.78,43.16,1381784,40.8109214232653,40.9768944430617,39.4462543716062,39.796641857843,1498563.56355472,0.0,1.0
2015-01-26,44.11,44.35,43.84,44.35,517458,40.672610573435,40.8939079331635,40.4236510437405,40.8939079331635,561190.247151434,0.0,1.0
2015-01-27,43.96,44.38,43.37,43.4,454941,40.5342997236047,40.9215701031296,39.9902770476055,40.0179392175715,493389.709366403,0.0,1.0
2015-01-28,43.78,44.44,43.75,44.43,414357,40.3683267038083,40.9768944430617,40.3406645338423,40.9676737197397,449375.808739891,0.0,1.0
2015-01-29,44.5,44.54,43.19,43.73,584213,41.0322187829939,41.0691016762819,39.8243040278091,40.3222230871982,633586.953644701,0.0,1.0
2015-01-30,44.23,44.68,43.99,44.04,496182,40.8754664865195,41.2913371606984,40.6536687936241,40.6998766463106,536902.248375262,0.1,1.0
2015-02-02,44.57,44.57,43.74,44.3,482247,41.189679884788,41.189679884788,40.4226295301913,40.9401574802807,521823.642478416,0.0,1.0
2015-02-03,45.01,45.01,44.48,44.51,626574,41.5963089884296,41.5963089884296,41.1065057499522,41.1342304615642,677995.14971015,0.0,1.0
2015-02-04,44.8,45.17,44.62,45.0,789012,41.4022360071461,41.7441741170266,41.2358877374746,41.5870674178923,853763.975305559,0.0,1.0
2015-02-05,44.81,44.92,44.28,44.74,542026,41.4114775776835,41.5131348535939,40.9216743392061,41.3467865839223,586508.53533149,0.0,1.0
2015-02-06,45.4,45.52,44.71,45.07,676641,41.9567302393847,42.0676290858324,41.3190618723104,41.6517584116535,732171.006289801,0.0,1.0
2015-02-09,45.0,45.32,44.865,45.04,423758,41.5870674178923,41.8827976750862,41.4623062156387,41.6240337000416,458534.616263799,0.0,1.0
2015-02-10,45.79,45.8,45.03,45.35,579899,42.3171514903398,42.3263930608771,41.6147921295043,41.9105223866982,627489.664942634,0.0,1.0
2015-02-11,45.03,45.81,44.98,45.71,579237,41.6147921295043,42.3356346314144,41.5685842768177,42.2432189260413,626773.336481657,0.0,1.0
2015-02-12,45.03,45.3,44.87,45.28,745346,41.6147921295043,41.8643145340116,41.4669270009073,41.845831392937,806514.430627285,0.0,1.0
2015-02-13,45.51,45.53,44.99,45.14,653401,42.0583875152951,42.0768706563697,41.577825847355,41.7164494054147,707023.765454298,0.0,1.0
2015-02-17,45.87,46.0,45.475,45.53,307501,42.3910840546382,42.5112244716233,42.0260420184145,42.0768706563697,332736.734258078,0.0,1.0
2015-02-18,46.61,46.61,45.79,45.87,298408,43.0749602743991,43.0749602743991,42.3171514903398,42.3910840546382,322897.497557681,0.0,1.0
2015-02-19,47.15,47.18,46.24,46.39,343527,43.5740050834139,43.6017297950258,42.7330221645187,42.8716457225783,371719.285821752,0.0,1.0
2015-02-20,47.53,47.56,46.89,47.0,368629,43.9251847638316,43.9529094754435,43.3337242494438,43.4353815253542,398881.335712147,0.0,1.0
2015-02-23,47.5,47.5,46.69,47.47,467761,43.8974600522197,43.8974600522197,43.1488928386976,43.8697353406078,506148.817575529,0.0,1.0
2015-02-24,48.13,48.15,47.25,47.5,578149,44.4796789960702,44.4981621371448,43.6664207887869,43.8974600522197,625596.04740984,0.0,1.0
2015-02-25,47.58,48.13,47.49,48.13,276107,43.9713926165182,44.4796789960702,43.8882184816824,44.4796789960702,298766.317786918,0.0,1.0
2015-02-26,47.57,47.7,47.29,47.51,297333,43.9621510459808,44.0822914629659,43.7033870709362,43.906701622757,321734.275358965,0.0,1.0
2015-02-27,47.58,47.91,47.49,47.78,395440,43.9713926165182,44.2763644442494,43.8882184816824,44.1562240272643,427892.63838171,0.0,1.0
2015-03-02,48.09,48.42,47.67,47.72,558410,44.4427127139209,44.7476845416521,44.0545667513539,44.1007746040405,604237.123707088,0.0,1.0
2015-03-03,47.48,48.01,47.27,47.87,486298,43.8789769111451,44.3687801496225,43.6849039298616,44.2393981621001,526207.096550042,0.0,1.0
2015-03-04,47.55,47.64,47.0,47.38,474858,43.9436679049062,44.026842039742,43.4353815253542,43.786561205772,513828.248221379,0.0,1.0
2015-03-05,48.0,48.04,47.5,47.86,460429,44.3595385790852,44.3965048612344,43.8974600522197,44.2301565915628,498215.101146703,0.0,1.0
2015-03-06,47.44,47.9399,47.34,47.79,527273,43.8420106289958,44.3039967401559,43.7495949236227,44.1654655978017,570544.798496458,0.0,1.0
2015-03-09,48.01,48.38,47.48,47.48,515150,44.3687801496225,44.7107182595029,43.8789769111451,43.8789769111451,557426.898296423,0.0,1.0
2015-03-10,47.45,47.67,47.2901,47.51,686472,43.8512521995331,44.0545667513539,43.7034794866416,43.906701622757,742808.808555456,0.0,1.0
2015-03-11,47.66,48.0,47.39,47.55,452754,44.0453251808166,44.3595385790852,43.7958027763093,43.9436679049062,489910.235681451,0.0,1.0
2015-03-12,48.19,48.27,47.51,47.76,520009,44.535128419294,44.6090609835925,43.906701622757,44.1377408861897,562684.662634622,0.0,1.0
2015-03-13,48.01,48.25,47.51,48.14,358696,44.3687801496225,44.5905778425179,43.906701622757,44.4889205666075,388133.162596009,0.0,1.0
2015-03-16,48.78,48.84,48.09,48.09,333650,45.0803810809953,45.1358305042191,44.4427127139209,44.4427127139209,361031.708466664,0.0,1.0
2015-03-17,49.01,49.25,48.705,48.98,584436,45.2929372033534,45.5147348962488,45.0110693019655,45.2652124917415,632399.003654797,0.0,1.0
2015-03-18,49.23,49.3099,48.52,48.86,466344,45.4962517551742,45.5700919037673,44.8401002470252,45.1543136452938,504615.528407547,0.0,1.0
2015-03-19,48.97,49.35,48.92,49.02,507802,45.2559709212042,45.6071506016219,45.2097630685176,45.3021787738907,549475.868793013,0.0,1.0
2015-03-20,49.6,49.78,49.08,49.15,474990,45.8381898650547,46.0045381347262,45.3576281971146,45.4223191908757,513971.081086709,0.0,1.0
2015-03-23,49.11,49.73,48.91,49.52,296013,45.3853529087265,45.9583302820397,45.2005214979803,45.7642573007562,320305.946705657,0.0,1.0
2015-03-24,49.65,49.87,48.9,49.11,407906,45.8843977177412,46.087712269562,45.191279927443,45.3853529087265,441381.687618172,0.0,1.0
2015-03-25,49.02,49.93,48.812,49.91,483805,45.3021787738907,46.1431616927859,45.1099541067147,46.1246785517112,523509.503116183,0.0,1.0
2015-03-26,49.28,49.3,48.31,48.74,374902,45.5424596078608,45.5609427489354,44.6460272657417,45.0434147988461,405669.143016841,0.0,1.0
2015-03-27,50.13,50.24,49.22,49.29,631641,46.3279931035321,46.4296503794425,45.4870101846369,45.5517011783981,683477.984017959,0.0,1.0
2015-03-30,51.31,51.5,50.554,50.59,543914,47.4184984269346,47.5940882671434,46.719835694314,46.7531053482483,588551.478132585,0.0,1.0
2015-03-31,51.42,52.43,51.32,51.8,1045246,47.520155702845,48.4535543271132,47.4277399974719,47.8713353832627,1131026.37239007,0.0,1.0
2015-04-01,51.52,51.55,50.457,51.29,406044,47.6125714082181,47.64029611983,46.6301924601021,47.4000152858599,439366.878563279,0.0,1.0
2015-04-02,51.28,51.8801,51.22,51.52,385602,47.3907737153226,47.9453603632666,47.3353242920988,47.6125714082181,417247.261645924,0.0,1.0
2015-04-06,51.4,51.86,51.01,51.1,718335,47.5016725617703,47.9267848064866,47.1412513108153,47.2244254456511,777286.714525405,0.0,1.0
2015-04-07,51.11,51.85,51.05,51.28,299694,47.2336670161884,47.9175432359493,47.1782175929645,47.3907737153226,324289.035927494,0.0,1.0
2015-04-08,51.76,52.2,51.17,51.51,536587,47.8343691011135,48.2409982047551,47.2891164394122,47.6033298376808,580623.172039568,0.0,1.0
2015-04-09,51.89,52.13,51.42,51.77,364608,47.9545095180985,48.1763072109939,47.520155702845,47.8436106716508,394530.343655368,0.0,1.0
2015-04-10,51.85,52.07,51.6,52.07,438692,47.9175432359493,48.1208577877701,47.6865039725165,48.1208577877701,474694.207255081,0.0,1.0
2015-04-13,51.33,52.04,51.29,51.68,527163,47.4369815680092,48.0931330761582,47.4000152858599,47.760436536815,570425.771108682,0.0,1.0
2015-04-14,51.57,51.66,50.97,51.25,540671,47.6587792609046,47.7419533957404,47.104285028666,47.3630490037107,585042.334327528,0.0,1.0
2015-04-15,51.78,52.07,51.44,51.6,623210,47.8528522421881,48.1208577877701,47.5386388439196,47.6865039725165,674355.075778539,0.0,1.0
2015-04-16,51.24,51.96,51.1165,51.75,266051,47.3538074331734,48.0192005118597,47.2396740370376,47.8251275305762,287885.050409904,0.0,1.0
2015-04-17,51.12,51.67,50.731,50.84,622553,47.2429085867257,47.7511949662777,46.8834114928244,46.984144611681,673644.15765337,0.0,1.0
2015-04-20,51.63,52.24,51.21,51.26,572315,47.7142286841285,48.2779644869043,47.3260827215615,47.372290574248,619283.267589086,0.0,1.0
2015-04-21,51.22,52.89,50.37,52.62,919490,47.3353242920988,48.8786665718295,46.5497907964275,48.6291441673221,994949.934416342,0.0,1.0
2015-04-22,50.8,51.5701,50.41,51.4,613319,46.9471783295318,47.65887167661,46.5867570785767,47.5016725617703,663652.349483188,0.0,1.0
2015-04-23,50.51,50.81,50.26,50.62,737716,46.6791727839498,46.9564199000691,46.4481335205171,46.7808300598602,798258.258184305,0.0,1.0
2015-04-24,50.26,50.675,50.16,50.63,474601,46.4481335205171,46.8316586978154,46.355717815144,46.7900716303975,513550.156960848,0.0,1.0
2015-04-27,50.78,51.1,50.33,50.66,653228,46.9286951884572,47.2244254456511,46.5128245142782,46.8177963420095,706836.567835342,0.0,1.0
2015-04-28,51.14,51.1999,50.56,50.72,486297,47.2613917278003,47.3167487353188,46.7253806366364,46.8732457652333,526206.014482881,0.0,1.0
2015-04-29,50.38,51.25,50.35,51.12,823041,46.5590323669648,47.3630490037107,46.5313076553529,47.2429085867257,890585.638747524,0.0,1.0
2015-04-30,50.15,50.48,49.85,50.13,960282,46.4388919499798,46.7444718970085,46.1610919981354,46.4203719531901,1037021.77803622,0.1,1.0
2015-05-01,49.58,50.66,49.37,50.24,737216,45.9110720414755,46.9111518681152,45.7166120751845,46.5222319355331,796129.727639122,0.0,1.0
2015-05-04,49.18,49.74,49.0,49.49,603675,45.5406721056831,46.0592320157925,45.3739921345764,45.8277320559222,651916.959659783,0.0,1.0
2015-05-05,48.5,49.2,48.2,49.0,838115,44.9109922148359,45.5591921024727,44.6331922629915,45.3739921345764,905091.949551098,0.0,1.0
2015-05-06,48.59,48.87,48.3201,48.77,378146,44.9943322003892,45.2536121554439,44.7444048437132,45.1610121714958,408365.081587789,0.0,1.0
2015-05-07,48.39,48.8,48.3201,48.62,456493,44.8091322324929,45.1887921666802,44.7444048437132,45.0221121955736,492973.087614981,0.0,1.0
2015-05-08,49.22,49.395,48.68,48.72,441380,45.5777120992623,45.7397620711715,45.0776721859425,45.1147121795217,476652.350444586,0.0,1.0
2015-05-11,49.3,49.66,49.12,49.19,316491,45.6517920864208,45.985152028634,45.4851121153142,45.5499321040779,341782.996611893,0.0,1.0
2015-05-12,49.4,49.43,48.77,49.14,436363,45.7443920703689,45.7721720655533,45.1610121714958,45.5036321121038,471234.422939532,0.0,1.0
2015-05-13,49.29,49.774,49.27,49.53,280307,45.642532088026,46.0907160103349,45.6240120912364,45.8647720495015,302707.395885791,0.0,1.0
2015-05-14,50.41,50.53,49.53,49.58,316101,46.6796519082449,46.7907718889826,45.8647720495015,45.9110720414755,341361.83023219,0.0,1.0
2015-05-15,50.67,50.85,50.44,50.84,268773,46.92041186651,47.0870918376166,46.7074319034293,47.0778318392218,290251.670184518,0.0,1.0
2015-05-18,50.71,50.77,50.23,50.61,191116,46.9574518600892,47.0130118504581,46.5129719371383,46.8648518761411,206388.804675263,0.0,1.0
2015-05-19,50.89,50.98,50.63,50.83,264088,47.1241318311958,47.2074718167491,46.8833718729307,47.0685718408269,285192.27405911,0.0,1.0
2015-05-20,50.62,50.98,50.54,50.91,148334,46.8741118745359,47.2074718167491,46.8000318873774,47.1426518279854,160187.932735618,0.0,1.0
2015-05-21,50.29,50.82,50.12,50.63,490945,46.5685319275071,47.0593118424321,46.4111119547953,46.8833718729307,530178.277649683,0.0,1.0
2015-05-22,50.08,50.83,49.8,50.19,328860,46.3740719612161,47.0685718408269,46.1147920061614,46.475931943559,355140.450331248,0.0,1.0
2015-05-26,49.38,50.04,49.0384,49.91,385624,45.7258720735793,46.3370319676368,45.4095505284125,46.2166519885043,416440.676940149,0.0,1.0
2015-05-27,50.15,50.23,49.45,49.5,365842,46.4388919499798,46.5129719371383,45.790692062343,45.836992054317,395077.82226505,0.0,1.0
2015-05-28,49.99,50.24,49.58,50.15,215555,46.2907319756628,46.5222319355331,45.9110720414755,46.4388919499798,232780.817889534,0.0,1.0
2015-05-29,49.24,50.095,49.05,50.0,344567,45.5962320960519,46.3879619588083,45.4202921265505,46.2999919740576,372102.656295345,0.0,1.0
2015-06-01,49.1,49.49,48.83,49.49,252858,45.4665921185246,45.8277320559222,45.2165721618646,45.8277320559222,273064.842151246,0.0,1.0
2015-06-02,49.59,49.83,48.8042,49.01,242720,45.9203320398703,46.1425720013458,45.192681366006,45.3832521329713,262116.676106552,0.0,1.0
2015-06-03,50.09,50.34,49.35,49.75,387955,46.3833319596109,46.6148319194812,45.6980920783949,46.0684920141873,418957.955994221,0.0,1.0
2015-06-04,49.18,49.89,49.01,49.87,169863,45.5406721056831,46.1981319917147,45.3832521329713,46.179611994925,183437.396809028,0.0,1.0
2015-06-05,49.44,49.64,48.52,48.88,332741,45.7814320639481,45.9666320318444,44.9295122116255,45.2628721538387,359331.595766192,0.0,1.0
2015-06-08,49.18,49.86,49.01,49.6,244606,45.5406721056831,46.1703519965302,45.3832521329713,45.9295920382651,264153.393522244,0.0,1.0
2015-06-09,48.87,49.26,48.7,49.1,192027,45.2536121554439,45.6147520928415,45.0961921827321,45.4665921185246,207372.606141697,0.0,1.0
2015-06-10,49.3,49.55,48.71,48.97,331817,45.6517920864208,45.8832920462911,45.1054521811269,45.346212139392,358333.755420434,0.0,1.0
2015-06-11,49.79,49.79,49.15,49.36,236786,46.1055320077666,46.1055320077666,45.5128921104986,45.7073520767897,255708.467652299,0.0,1.0
2015-06-12,49.73,49.94,49.41,49.55,339518,46.0499720173977,46.2444319836887,45.7536520687637,45.8832920462911,366650.17154888,0.0,1.0
2015-06-15,49.96,50.1,49.11,49.46,435410,46.2629519804783,46.3925919580057,45.4758521169194,45.7999520607378,470205.265093745,0.0,1.0
2015-06-16,50.31,50.38,49.99,50.01,341279,46.5870519242968,46.6518719130604,46.2907319756628,46.3092519724524,368551.899740309,0.0,1.0
2015-06-17,50.74,50.8,50.28,50.38,275511,46.9852318552737,47.0407918456425,46.5592719291123,46.6518719130604,297528.129329236,0.0,1.0
2015-06-18,51.5,51.67,50.851,50.92,288201,47.6889917332793,47.8464117059911,47.0880178374561,47.1519118263803,311232.235376501,0.0,1.0
2015-06-19,51.63,51.79,51.43,51.6,693536,47.8093717124119,47.9575316867289,47.6241717445156,47.7815917172274,748959.093112365,0.0,1.0
2015-06-22,51.61,51.99,51.25,51.96,256426,47.7908517156223,48.1427316546251,47.457491773409,48.1149516594407,276917.974568633,0.0,1.0
2015-06-23,51.29,51.66,51.13,51.54,276829,47.4945317669883,47.8371517075963,47.3463717926713,47.7260317268586,298951.455709874,0.0,1.0
2015-06-24,50.69,51.4,50.66,51.15,178713,46.9389318632996,47.5963917493312,46.9111518681152,47.3648917894609,192994.633886907,0.0,1.0
2015-06-25,50.48,51.08,50.31,50.97,185517,46.7444718970085,47.3000718006972,46.5870519242968,47.1982118183543,200342.367342037,0.0,1.0
2015-06-26,50.46,50.605,50.2001,50.49,394735,46.7259519002189,46.8602218769437,46.4852845419378,46.7537318954034,426279.771518292,0.0,1.0
2015-06-29,49.66,50.15,49.58,49.99,411477,45.985152028634,46.4388919499798,45.9110720414755,46.2907319756628,444359.688259293,0.0,1.0
2015-06-30,49.74,50.258,49.63,49.95,566590,46.0592320157925,46.5388999326437,45.9573720334496,46.2536919820835,611868.356605188,0.0,1.0
2015-07-01,50.21,50.43,49.91,50.14,255230,46.4944519403486,46.6981719050345,46.2166519885043,46.429631951585,275626.397670877,0.0,1.0
2015-07-02,49.52,50.41,49.36,50.26,482002,45.8555120511066,46.6796519082449,45.7073520767897,46.5407519323227,520520.608588951,0.0,1.0
2015-07-06,49.01,49.52,48.78,49.14,629926,45.3832521329713,45.8555120511066,45.1702721698906,45.5036321121038,680265.776668983,0.0,1.0
2015-07-07,49.26,49.3,48.21,48.95,821569,45.6147520928415,45.6517920864208,44.6424522613863,45.3276921426024,887223.695913744,0.0,1.0
2015-07-08,48.37,49.09,48.0,48.64,693826,44.7906122357033,45.4573321201297,44.4479922950953,45.0406321923632,749272.268112658,0.0,1.0
2015-07-09,48.24,49.17,48.09,48.92,1202836,44.6702322565708,45.5314121072882,44.5313322806486,45.299912147418,1298959.18845295,0.0,1.0
2015-07-10,49.24,49.35,48.63,48.81,595009,45.5962320960519,45.6980920783949,45.0313721939684,45.198052165075,642558.42672002,0.0,1.0
2015-07-13,49.94,50.03,49.26,49.66,512424,46.2444319836887,46.327771969242,45.6147520928415,45.985152028634,553373.746033387,0.0,1.0
2015-07-14,50.09,50.2,49.58,49.69,553138,46.3833319596109,46.4851919419538,45.9110720414755,46.0129320238184,597341.35624681,0.0,1.0
2015-07-15,50.37,50.44,49.755,50.09,796940,46.6426119146656,46.7074319034293,46.0731220133847,46.3833319596109,860626.49907859,0.0,1.0
2015-07-16,51.04,51.06,50.61,50.73,677593,47.263031807118,47.2815518039076,46.8648518761411,46.9759718568788,731742.027492859,0.0,1.0
2015-07-17,50.73,50.98,50.3,50.4,810021,46.9759718568788,47.2074718167491,46.5777919259019,46.6703919098501,874752.851419353,0.0,1.0
2015-07-20,51.39,51.55,50.54,50.76,883174,47.5871317509364,47.7352917252534,46.8000318873774,47.0037518520633,953751.785199933,0.0,1.0
2015-07-21,50.02,50.24,47.96,49.58,3034733,46.3185119708472,46.5222319355331,44.410952301516,45.9110720414755,3277250.02814298,0.0,1.0
2015-07-22,51.03,51.41,49.92,50.02,1148453,47.2537718087232,47.605651747726,46.2259119868991,46.3185119708472,1240230.23658783,0.0,1.0
2015-07-23,49.99,51.29,49.94,51.04,573663,46.2907319756628,47.4945317669883,46.2444319836887,47.263031807118,619506.586870932,0.0,1.0
2015-07-24,48.85,49.92,48.58,49.92,622515,45.2350921586543,46.2259119868991,44.9850722019944,46.2259119868991,672262.535540829,0.0,1.0
2015-07-27,48.16,48.73,48.09,48.48,689145,44.5961522694123,45.1239721779165,44.5313322806486,44.8924722180462,744217.191642425,0.0,1.0
2015-07-28,48.67,48.88,47.76,48.25,569093,45.0684121875477,45.2628721538387,44.2257523336198,44.6794922549656,614571.380831846,0.0,1.0
2015-07-29,51.77,52.33,50.88,52.0,1502128,47.9390116899392,48.4575716000487,47.114871832801,48.1519916530199,1622168.74771994,0.0,1.0
2015-07-30,51.47,51.93,50.99,51.64,523541,47.753811722043,48.1805992369476,47.3084682282295,47.9115375427686,564282.814256721,0.1,1.0
2015-07-31,51.89,52.74,51.56,51.67,800464,48.1434872791298,48.9321163827579,47.837313627133,47.939371511132,862755.884698986,0.0,1.0
2015-08-03,51.55,52.16,51.14,51.95,297617,47.8280356376786,48.3939929943999,47.4476380700462,48.1991552158565,320777.471736965,0.0,1.0
2015-08-04,51.51,51.87,51.04,51.68,570979,47.7909236798608,48.1249313002209,47.3548581755017,47.9486495005864,615412.426154758,0.0,1.0
2015-08-05,51.66,52.6,51.52,51.88,703199,47.9300935216775,48.8022245303956,47.8002016693152,48.1342092896754,757921.74959079,0.0,1.0
2015-08-06,51.91,52.12,51.28,51.77,810468,48.1620432580387,48.3568810365821,47.5775299224085,48.0321514056764,873538.393182226,0.0,1.0
2015-08-07,52.4,52.45,51.67,51.75,653992,48.6166647413066,48.6630546885789,47.939371511132,48.0135954267675,704885.474607302,0.0,1.0
2015-08-10,54.48,54.5,52.92,52.98,817447,50.5464865478318,50.5650425267407,49.0991201929379,49.1547881296646,881060.497011148,0.0,1.0
2015-08-11,53.7,54.23,53.48,53.66,622327,49.8228033703849,50.3145368114706,49.618687602387,49.7856914125671,670756.313159699,0.0,1.0
2015-08-12,53.14,53.45,52.34,53.3,709841,49.3032359609358,49.5908536340237,48.56099680458,49.4516837922069,765080.628173925,0.0,1.0
2015-08-13,53.78,54.34,53.11,53.11,675673,49.8970272860205,50.4165946954695,49.2754019925724,49.2754019925724,728253.683966071,0.0,1.0
2015-08-14,54.15,54.17,53.58,53.58,407355,50.240312895835,50.2588688747439,49.7114674969315,49.7114674969315,439055.252218158,0.0,1.0
2015-08-17,54.47,54.47,53.63,53.83,408472,50.5372085583774,50.5372085583774,49.7578574442037,49.9434172332927,440259.176845884,0.0,1.0
2015-08-18,54.11,54.72,53.85,54.37,486928,50.2032009380172,50.7691582947385,49.9619732122016,50.4444286638329,524820.600832402,0.0,1.0
2015-08-19,53.46,54.0,53.31,54.0,699264,49.6001316234781,50.1011430540183,49.4609617816614,50.1011430540183,753680.528990875,0.0,1.0
2015-08-20,51.84,53.15,51.83,53.0,513632,48.0970973318576,49.3125139503902,48.0878193424031,49.1733441085735,553602.698646921,0.0,1.0
2015-08-21,50.01,51.33,49.94,51.1,904428,46.3992252616936,47.6239198696807,46.3342793355125,47.4105261122284,974810.334114382,0.0,1.0
2015-08-24,48.46,49.52,40.49,44.99,850623,44.9611368962542,45.9446037784257,37.5665793010593,41.7416745555608,916818.244056329,0.0,1.0
2015-08-25,47.88,49.99,47.87,49.99,569526,44.4230135078962,46.3806692827847,44.4137355184418,46.3806692827847,613846.354100965,0.0,1.0
2015-08-26,49.55,49.71,48.06,48.99,962759,45.972437746789,46.1208855780602,44.5900173180763,45.4528703373399,1037680.63622713,0.0,1.0
2015-08-27,49.37,50.35,48.34,49.79,1455410,45.8054339366089,46.7146769031448,44.8498010228008,46.1951094936958,1568669.59931958,0.0,1.0
2015-08-28,49.3,49.75,48.83,49.26,834702,45.7404880104278,46.157997535878,45.3044225060688,45.70337605261,899658.276287269,0.0,1.0
2015-08-31,48.26,49.44,48.09,49.09,712109,44.7755771071652,45.8703798627901,44.6178512864396,45.5456502318844,767525.123299874,0.0,1.0
2015-09-01,46.77,48.0,46.55,47.81,730502,43.3931566784525,44.5343493813496,43.1890409104547,44.3580675817151,787349.461417851,0.0,1.0
2015-09-02,47.96,47.96,46.67,47.37,713074,44.4972374235318,44.4972374235318,43.300376783908,43.9498360457194,768565.219330094,0.0,1.0
2015-09-03,47.96,48.58,47.7,48.0,740829,44.4972374235318,45.0724727697076,44.2560096977162,44.5343493813496,798480.105670792,0.0,1.0
2015-09-04,47.1,47.66,46.86,47.21,764687,43.6993303304493,44.2188977398984,43.4766585835425,43.8013882144482,824194.728560951,0.0,1.0
2015-09-08,48.7,48.86,47.37,47.82,757664,45.183808643161,45.3322564744321,43.9498360457194,44.3673455711695,816625.200664329,0.0,1.0
2015-09-09,47.96,49.22,47.85,49.14,639867,44.4972374235318,45.6662640947922,44.3951795395329,45.5920401791567,689661.271056145,0.0,1.0
2015-09-10,46.92,48.01,46.72,47.64,982474,43.5323265202692,44.543627370804,43.3467667311803,44.2003417609895,1058929.85201552,0.0,1.0
2015-09-11,47.04,47.14,46.1875,46.79,664795,43.6436623937226,43.7364422882671,42.8527137927309,43.4117126573614,716529.161047171,0.0,1.0
2015-09-14,46.63,47.32,46.39,47.25,443462,43.2632648260902,43.9034460984471,43.0405930791835,43.838500172266,477972.088863936,0.0,1.0
2015-09-15,47.09,47.25,46.41,46.71,681652,43.6900523409949,43.838500172266,43.0591490580924,43.3374887417258,734697.968074557,0.0,1.0
2015-09-16,47.0,47.47,46.62,47.18,697230,43.6065504359048,44.0426159402639,43.2539868366358,43.7735542460849,751488.243679508,0.0,1.0
2015-09-17,47.53,48.21,46.78,46.93,807590,44.0982838769906,44.729187159893,43.402434667907,43.5416045097237,870436.428026811,0.0,1.0
2015-09-18,46.79,47.34,46.66,46.82,892973,43.4117126573614,43.922002077356,43.2910987944536,43.4395466257248,962463.909216789,0.0,1.0
2015-09-21,46.76,47.46,46.64,47.04,488462,43.3838786889981,44.0333379508094,43.2725428155447,43.6436623937226,526473.97628355,0.0,1.0
2015-09-22,45.66,46.42,45.31,46.35,390739,42.3632998490088,43.0684270475468,42.0385702181031,43.0034811213657,421146.199743395,0.0,1.0
2015-09-23,45.2,45.65,45.17,45.58,649598,41.9365123341042,42.3540218595544,41.9086783657409,42.2890759333732,700149.534755706,0.0,1.0
2015-09-24,44.77,45.07,44.12,44.77,878459,41.537558787563,41.8158984711964,40.9344894730238,41.537558787563,946820.433794381,0.0,1.0
2015-09-25,45.05,45.22,44.56,44.78,1029162,41.7973424922875,41.9550683130131,41.3427210090195,41.5468367770174,1109251.09912323,0.0,1.0
2015-09-28,43.98,45.27,43.88,44.77,692610,40.8045976206616,42.0014582602853,40.7118177261171,41.537558787563,746508.716571094,0.0,1.0
2015-09-29,44.07,44.36,43.67,43.87,745726,40.8880995257516,41.1571612199306,40.5169799475737,40.7025397366626,803758.188841766,0.0,1.0
2015-09-30,44.86,45.43,44.57,44.72,584316,41.621060692653,42.1499060915565,41.351998998474,41.4911688402907,629787.307766211,0.0,1.0
2015-10-01,44.73,45.13,43.95,44.86,593223,41.5004468297452,41.8715664079231,40.7767636522982,41.621060692653,639387.448016133,0.0,1.0
2015-10-02,45.17,45.23,43.7,44.09,356581,41.9086783657409,41.9643463024675,40.544813915937,40.9066555046605,384330.033732746,0.0,1.0
2015-10-05,45.86,46.16,45.51,45.51,647600,42.5488596380978,42.8271993217312,42.2241300071921,42.2241300071921,697996.050954275,0.0,1.0
2015-10-06,46.24,46.47,45.86,45.91,741547,42.9014232373668,43.1148169948191,42.5488596380978,42.59524958537,799253.980230065,0.0,1.0
2015-10-07,47.67,47.95,46.39,46.5,753857,44.2281757293528,44.4879594340774,43.0405930791835,43.1426509631824,812521.940988631,0.0,1.0
2015-10-08,47.36,47.65,47.08,47.44,378187,43.9405580562649,44.2096197504439,43.6807743515404,44.0147819719005,407617.406612484,0.0,1.0
2015-10-09,47.89,48.33,47.12,47.32,670371,44.4322914973507,44.8405230333464,43.7178863093582,43.9034460984471,722539.083808321,0.0,1.0
2015-10-12,47.57,48.03,47.36,47.82,623918,44.1353958348083,44.5621833497129,43.9405580562649,44.3673455711695,672471.124334914,0.0,1.0
2015-10-13,47.0,47.51,46.88,47.01,393283,43.6065504359048,44.0797278980817,43.4952145624514,43.6158284253593,423888.173112184,0.0,1.0
2015-10-14,45.09,47.35,44.98,47.03,985619,41.8344544501053,43.9312800668105,41.7323965661064,43.6343844042682,1062319.59503629,0.0,1.0
2015-10-15,45.72,45.76,45.13,45.38,554994,42.4189677857355,42.4560797435533,41.8715664079231,42.1035161442843,598183.47792359,0.0,1.0
2015-10-16,45.97,46.03,44.76,45.51,840173,42.6509175220967,42.7065854588234,41.5282807981085,42.2241300071921,905555.027977774,0.0,1.0
2015-10-19,46.0,46.29,45.3,45.98,613578,42.67875149046,42.947813184639,42.0292922286487,42.6601955115511,661326.468425606,0.0,1.0
2015-10-20,42.47,43.6,41.5,42.54,4512506,39.4036212130399,40.4520340213926,38.5036562359585,39.4685671392211,4863667.95538523,0.0,1.0
2015-10-21,43.43,43.88,42.49,42.57,1841378,40.2943082006669,40.7118177261171,39.4221771919488,39.4964011075844,1984673.52117678,0.0,1.0
2015-10-22,45.73,46.16,43.39,43.43,1700078,42.4282457751899,42.8271993217312,40.2571962428491,40.2943082006669,1832377.59467919,0.0,1.0
2015-10-23,45.98,46.25,45.42,46.0,612434,42.6601955115511,42.9107012268212,42.1406281021021,42.67875149046,660093.442665428,0.0,1.0
2015-10-26,45.92,46.21,45.61,45.74,884460,42.6045275748245,42.8735892690034,42.3169099017366,42.4375237646444,953288.429936717,0.0,1.0
2015-10-27,45.79,46.48,45.4,45.52,626458,42.4839137119166,43.1240949842735,42.1220721231932,42.2334079966465,675208.78642482,0.0,1.0
2015-10-28,47.23,47.3,45.8,45.8,696042,43.8199441933571,43.8848901195382,42.4931917013711,42.4931917013711,750207.79385163,0.0,1.0
2015-10-29,46.87,47.38,46.4,47.14,490040,43.5787164675415,44.0529034826566,43.1417205908667,43.8297566520142,527050.281921618,0.1,1.0
2015-10-30,46.32,47.05,46.32,46.91,585744,43.0673383139859,43.7460765905233,43.0673383139859,43.6159076059819,629982.328654593,0.0,1.0
2015-11-02,47.51,47.59,46.334,46.38,473200,44.1737746825879,44.2481569594687,43.0803552124401,43.1231250216466,508938.440546302,0.0,1.0
2015-11-03,48.2,48.32,47.27,47.39,772810,44.8153218206849,44.9268952360061,43.9506278519455,44.0622012672667,831176.492473768,0.0,1.0
2015-11-04,47.37,48.33,47.15,48.18,584302,44.0436056980465,44.9361930206162,43.8390544366243,44.7967262514647,628431.421572454,0.0,1.0
2015-11-05,47.37,47.57,47.02,47.39,423870,44.0436056980465,44.2295613902485,43.718183236693,44.0622012672667,455882.791196874,0.0,1.0
2015-11-06,47.16,48.0,46.99,47.31,506698,43.8483522212344,44.6293661284828,43.6902898828627,43.9878189903859,544966.377742878,0.0,1.0
2015-11-09,46.04,47.1,45.6101,47.0,654862,42.8070003449031,43.7925655135738,42.4072885845149,43.6995876674728,704320.467145039,0.0,1.0
2015-11-10,46.04,46.06,45.43,45.8,493656,42.8070003449031,42.8255959141233,42.239835483687,42.5838535142607,530939.380402209,0.0,1.0
2015-11-11,45.9,46.46,45.84,46.01,348758,42.6768313603617,43.1975072985274,42.6210446527011,42.7791069910728,375097.955722839,0.0,1.0
2015-11-12,43.36,45.45,43.28,45.37,1395940,40.3151940693962,42.2584310529072,40.2408117925154,42.1840487760264,1501368.39961159,0.0,1.0
2015-11-13,43.94,44.03,43.19,43.29,1452206,40.854465576782,40.9381456382729,40.1571317310245,40.2501095771255,1561883.8905156,0.0,1.0
2015-11-16,45.05,45.06,43.67,43.96,919780,41.8865196685032,41.8958174531133,40.6034253923093,40.8730611460022,989246.404999318,0.0,1.0
2015-11-17,45.64,45.69,44.95,45.17,808497,42.4350889604991,42.4815778835496,41.7935418224022,41.9980930838244,869558.753944132,0.0,1.0
2015-11-18,46.4,46.44,45.48,45.76,541506,43.1417205908667,43.1789117293072,42.2863244067375,42.5466623758203,582403.252718652,0.0,1.0
2015-11-19,46.61,46.76,46.16,46.4,654820,43.3369740676789,43.4764408368304,42.9185737602243,43.1417205908667,704275.295094102,0.0,1.0
2015-11-20,47.3,47.5,46.83,46.83,526253,43.9785212057758,44.1644768979778,43.5415253291011,43.5415253291011,565998.269553704,0.0,1.0
2015-11-23,47.1,47.42,46.9,47.18,345583,43.7925655135738,44.090094621097,43.6066098213718,43.8669477904546,371683.163777076,0.0,1.0
2015-11-24,46.91,47.32,46.765,47.07,510283,43.6159076059819,43.997116774996,43.4810897291354,43.7646721597435,548822.134947777,0.0,1.0
2015-11-25,46.85,47.13,46.64,46.95,248474,43.5601208983213,43.8204588674041,43.3648674215092,43.6530987444223,267240.004387789,0.0,1.0
2015-11-27,47.15,47.25,46.59,46.98,206791,43.8390544366243,43.9320322827253,43.3183784984587,43.6809920982526,222408.894883792,0.0,1.0
2015-11-30,47.09,47.51,46.96,47.2,528883,43.7832677289637,44.1737746825879,43.6623965290324,43.8855433596748,568826.90036232,0.0,1.0
2015-12-01,46.8,47.5,46.68,47.19,426003,43.5136319752708,44.1644768979778,43.4020585599496,43.8762455750647,458176.886069413,0.0,1.0
2015-12-02,46.76,47.1,46.635,46.79,513257,43.4764408368304,43.7925655135738,43.3602185292041,43.5043341906607,552020.74636406,0.0,1.0
2015-12-03,46.49,47.025,45.9301,46.88,470138,43.2254006523577,43.722832128998,42.7048176920381,43.5880142521516,505645.182928058,0.0,1.0
2015-12-04,47.24,47.26,46.38,46.49,634541,43.9227344981152,43.9413300673354,43.1231250216466,43.2254006523577,682464.723167141,0.0,1.0
2015-12-07,46.49,47.24,46.14,46.99,316341,43.2254006523577,43.9227344981152,42.8999781910041,43.6902898828627,340232.661075354,0.0,1.0
2015-12-08,45.54,46.155,45.19,46.07,502354,42.3421111143981,42.9139248679193,42.0166886530446,42.8348936987334,540294.297046063,0.0,1.0
2015-12-09,45.02,45.74,44.6,45.41,386263,41.8586263146729,42.5280668066001,41.4681193610486,42.2212399144668,415435.521683719,0.0,1.0
2015-12-10,45.74,46.33,45.21,45.82,456443,42.5280668066001,43.076636098596,42.0352842222648,42.6024490834809,490915.867747835,0.0,1.0
2015-12-11,45.09,45.455,44.99,45.13,259207,41.9237108069436,42.2630799452122,41.8307329608426,41.960901945384,278783.614451997,0.0,1.0
2015-12-14,44.99,45.4892,44.49,45.03,434137,41.8307329608426,42.2948783685788,41.3658437303375,41.867924099283,466925.206600697,0.0,1.0
2015-12-15,45.48,45.86,44.88,45.59,439762,42.2863244067375,42.6396402219213,41.7284573301315,42.3886000374486,472975.034851062,0.0,1.0
2015-12-16,46.25,46.4,45.48,45.96,511139,43.0022538217152,43.1417205908667,42.2863244067375,42.7326180680223,549742.784366856,0.0,1.0
2015-12-17,45.99,46.74,45.81,46.32,550264,42.7605114218526,43.4578452676102,42.5931512988708,43.0673383139859,591822.700863843,0.0,1.0
2015-12-18,45.31,45.79,44.63,45.68,963725,42.1282620683658,42.5745557296506,41.496012714879,42.4722800989395,1036510.35210373,0.0,1.0
2015-12-21,46.18,46.47,45.76,45.76,431238,42.9371693294445,43.2068050831375,42.5466623758203,42.5466623758203,463807.259561087,0.0,1.0
2015-12-22,46.68,46.97,45.835,46.46,481058,43.4020585599496,43.6716943136425,42.6163957603961,43.1975072985274,517389.916171434,0.0,1.0
2015-12-23,46.95,47.21,46.59,47.05,276627,43.6530987444223,43.8948411442849,43.3183784984587,43.7460765905233,297519.26034024,0.0,1.0
2015-12-24,47.04,47.23,46.83,47.02,120178,43.7367788059132,43.9134367135051,43.5415253291011,43.718183236693,129254.446128431,0.0,1.0
2015-12-28,46.81,47.09,46.37,46.87,250869,43.5229297598809,43.7832677289637,43.1138272370364,43.5787164675415,269815.886816167,0.0,1.0
2015-12-29,47.32,47.835,46.74,47.25,359473,43.997116774996,44.4759526824162,43.4578452676102,43.9320322827253,386622.206336646,0.0,1.0
2015-12-30,46.43,47.34,46.25,47.18,529120,43.1696139446971,44.0157123442162,43.0022538217152,43.8669477904546,569081.799792601,0.0,1.0
2015-12-31,46.45,46.69,45.99,46.3,368959,43.1882095139173,43.4113563445597,42.7605114218526,43.0487427447657,396824.636698062,0.0,1.0
2016-01-04,45.28,45.59,44.65,45.59,655338,42.1003687145355,42.3886000374486,41.5146082840991,42.3886000374486,704832.417055647,0.0,1.0
2016-01-05,45.4,45.99,45.06,45.42,482706,42.2119421298567,42.7605114218526,41.8958174531133,42.2305376990769,519162.381408164,0.0,1.0
2016-01-06,44.67,45.51,44.4,45.16,667508,41.5332038533193,42.3142177605678,41.2821636688466,41.9887952992143,717921.556576883,0.0,1.0
2016-01-07,43.15,43.995,43.08,43.82,680776,40.1199405925841,40.9056033921376,40.0548561003134,40.7428921614608,732191.622572588,0.0,1.0
2016-01-08,42.24,43.62,42.21,43.47,876789,39.2738421930649,40.5569364692588,39.2459488392346,40.4174697001073,943008.50876617,0.0,1.0
2016-01-11,42.42,42.62,41.88,42.48,599931,39.4412023160467,39.6271580082487,38.9391219471013,39.4969890237073,645240.802145781,0.0,1.0
2016-01-12,42.24,43.03,41.64,42.85,802315,39.2738421930649,40.0083671772629,38.7159751164589,39.841007054281,862909.858256353,0.0,1.0
2016-01-13,40.23,42.64,40.14,42.64,687863,37.4049874864347,39.6457535774689,37.3213074249438,39.6457535774689,739813.868405538,0.0,1.0
2016-01-14,40.29,40.44,39.15,40.14,1526568,37.4607741940953,37.6002409632468,36.4008267485438,37.3213074249438,1641862.08222292,0.0,1.0
2016-01-15,39.3,40.47,38.46,39.9,941525,36.5402935176953,37.6281343170771,35.7592796104469,37.0981605943014,1012633.69660895,0.0,1.0
2016-01-19,38.93,39.7,38.47,39.7,615782,36.1962754871216,36.9122049020994,35.768577395057,36.9122049020994,662288.949274055,0.0,1.0
2016-01-20,39.44,39.765,37.78,38.41,977019,36.6704625022367,36.972640502065,35.12703025696,35.7127906873964,1050808.38175002,0.0,1.0
2016-01-21,38.55,39.95,38.48,39.45,1167062,35.8429596719378,37.1446495173519,35.7778751796671,36.6797602868468,1255204.38356054,0.0,1.0
2016-01-22,42.68,43.53,39.32,39.32,3528341,39.6829447159093,40.4732564077679,36.5588890869155,36.5588890869155,3794819.03266184,0.0,1.0
2016-01-25,41.05,42.5,41.01,42.36,1483974,38.1674058244629,39.5155845929275,38.1302146860225,39.3854156083861,1596051.16942362,0.0,1.0
2016-01-26,41.71,41.88,41.07,41.24,1071000,38.7810596087296,38.9391219471013,38.1860013936831,38.3440637320548,1151887.29886959,0.0,1.0
2016-01-27,40.24,41.16,39.32,41.16,1845508,37.4142852710448,38.269681455174,36.5588890869155,38.269681455174,1984890.0328312,0.0,1.0
2016-01-28,40.52,40.95,40.26,40.64,978979,37.6746232401276,38.0744279783619,37.432880840265,37.7861966554488,1052916.4107937,0.0,1.0
2016-01-29,41.38,41.4,40.36,40.74,1277196,38.4742327165963,38.4928282858165,37.525858686366,37.8791745015498,1373656.25636512,0.0,1.0
2016-02-01,41.09,41.38,40.77,41.06,1106246,38.2045969629033,38.4742327165963,37.9070678553801,38.176703609073,1189795.25380512,0.0,1.0
2016-02-02,39.57,40.74,39.54,40.74,711846,36.791333702168,37.8791745015498,36.7634403483377,37.8791745015498,765608.185015053,0.0,1.0
2016-02-03,40.2,40.37,39.11,39.86,587377,37.4700719787054,37.6285275069735,36.4540924151037,37.1531609221691,630171.071286419,0.1,1.0
2016-02-04,40.6,41.13,40.19,40.19,381200,37.8429085158069,38.3369169274665,37.4607510652779,37.4607510652779,408972.793239066,0.0,1.0
2016-02-05,39.9,40.75,39.52,40.4,486858,37.1904445758792,37.98272221722,36.8362498656328,37.6564902472562,522328.636334694,0.0,1.0
2016-02-08,39.21,39.52,38.622,39.48,600644,36.5473015493791,36.8362498656328,35.9992318398398,36.7989662119226,644404.654832858,0.0,1.0
2016-02-09,39.58,39.9152,38.64,38.64,813223,36.892175346198,37.2046123642891,36.0160094840094,36.0160094840094,872471.35843718,0.0,1.0
2016-02-10,39.91,41.38,39.71,39.71,656221,37.1997654893068,38.569939763155,37.013347220756,37.013347220756,704030.785288911,0.0,1.0
2016-02-11,38.38,39.34,37.54,39.0,752731,35.7736657348934,36.6684734239371,34.9907090069801,36.3515623674008,807572.139631781,0.0,1.0
2016-02-12,39.61,40.0,38.36,38.75,698264,36.9201380864806,37.2836537101546,35.7550239080383,36.1185395317123,749136.879586263,0.0,1.0
2016-02-16,40.47,41.08,40.01,40.2,550608,37.7217366412489,38.2903123603288,37.2929746235822,37.4700719787054,590723.220723441,0.0,1.0
2016-02-17,41.87,42.21,40.62,40.88,743354,39.0266645211043,39.3435755776407,37.861550342662,38.103894091778,797511.966803339,0.0,1.0
2016-02-18,41.9,42.33,41.66,42.0,417530,39.054627261387,39.4554265387711,38.830925339126,39.1478363956624,447949.659918959,0.0,1.0
2016-02-19,41.54,41.7699,41.0711,41.71,389430,38.7190743779956,38.9333621776947,38.2820167473783,38.8775299062637,417802.399976625,0.0,1.0
2016-02-22,42.06,42.3,41.58,41.93,458535,39.2037618762276,39.4274637984885,38.7563580317057,39.0825900016696,491942.129454027,0.0,1.0
2016-02-23,41.4,42.12,41.32,41.77,526162,38.58858159001,39.2596873567928,38.5140142825897,38.933455386829,564496.177429836,0.0,1.0
2016-02-24,40.95,41.13,39.96,40.65,585262,38.1691404857708,38.3369169274665,37.2463700564445,37.8895130829446,627901.980369051,0.0,1.0
2016-02-25,41.36,41.71,40.79,41.15,238037,38.5512979362999,38.8775299062637,38.0200058709302,38.3555587543216,255379.477398341,0.0,1.0
2016-02-26,41.8,41.99,41.41,41.71,296309,38.9614181271116,39.1385154822348,38.5979025034376,38.8775299062637,317896.955382671,0.0,1.0
2016-02-29,41.33,41.91,41.095,41.83,366975,38.5233351960173,39.0639481748145,38.3042937304701,38.9893808673942,393711.4134284,0.0,1.0
2016-03-01,42.06,42.24,41.2,41.76,287969,39.2037618762276,39.3715383179233,38.4021633214593,38.9241344734014,308949.334460285,0.0,1.0
2016-03-02,42.4,42.43,41.875,41.98,229405,39.5206729327639,39.5486356730465,39.0313249778181,39.1291945688073,246118.582458048,0.0,1.0
2016-03-03,42.43,42.47,42.01,42.26,265022,39.5486356730465,39.5859193267567,39.1571573090899,39.3901801447784,284330.502649013,0.0,1.0
2016-03-04,42.98,43.32,42.36,42.41,386485,40.0612859115611,40.3781969680975,39.4833892790537,39.5299938461914,414642.838391922,0.0,1.0
2016-03-07,43.0,43.05,42.48,42.67,533149,40.0799277384162,40.1265323055539,39.5952402401842,39.7723375953074,571992.223878843,0.0,1.0
2016-03-08,42.46,42.96,42.41,42.79,721464,39.5765984133291,40.0426440847061,39.5299938461914,39.8841885564379,774027.144022638,0.0,1.0
2016-03-09,43.56,43.81,42.67,42.83,548297,40.6018988903584,40.8349217260469,39.7723375953074,39.9214722101481,588243.849985834,0.0,1.0
2016-03-10,44.02,44.31,43.31,43.85,953580,41.0306609080252,41.3009673974238,40.3688760546699,40.872205379757,1023054.23970857,0.0,1.0
2016-03-11,44.35,44.9,44.24,44.45,550597,41.3382510511339,41.8509012896486,41.235721003431,41.4314601854093,590711.419304959,0.0,1.0
2016-03-14,44.04,44.24,43.5,44.1,283102,41.0493027348802,41.235721003431,40.5459734097931,41.1052282154455,303727.743209775,0.0,1.0
2016-03-15,43.57,43.77,43.26,43.68,285054,40.6112198037859,40.7976380723367,40.3222714875322,40.7137498514888,305821.958562352,0.0,1.0
2016-03-16,43.89,44.21,43.2377,43.5,463269,40.9094890334672,41.2077582631484,40.3014858505888,40.5459734097931,497021.030826518,0.0,1.0
2016-03-17,44.17,44.41,43.46,43.76,627387,41.1704746094382,41.3941765316992,40.508689756083,40.7883171589092,673096.04887691,0.0,1.0
2016-03-18,44.53,44.9,44.35,44.35,579584,41.5060274928296,41.8509012896486,41.3382510511339,41.3382510511339,621810.302719494,0.0,1.0
2016-03-21,44.5,44.57,44.0,44.25,393388,41.478064752547,41.5433111465398,41.0120190811701,41.2450419168585,422048.764917969,0.0,1.0
2016-03-22,44.74,45.17,44.105,44.33,382893,41.7017666748079,42.1025659521921,41.1098886721592,41.3196092242789,410789.138829186,0.0,1.0
2016-03-23,44.2,44.825,44.18,44.7,289818,41.1984373497209,41.780994438942,41.1797955228658,41.6644830210978,310933.045621615,0.0,1.0
2016-03-24,44.06,44.16,43.45,43.8,259647,41.0679445617353,41.1611536960107,40.4993688426555,40.8256008126193,278563.900435844,0.0,1.0
2016-03-28,43.67,44.08,43.48,44.08,225903,40.7044289380613,41.0865863885904,40.5273315829381,41.0865863885904,242361.439955626,0.0,1.0
2016-03-29,44.09,44.15,42.72,43.38,302892,41.0959073020179,41.1518327825832,39.8189421624451,40.4341224486627,324959.567916493,0.0,1.0
2016-03-30,44.04,44.615,43.91,44.44,207552,41.0493027348802,41.5852552569637,40.9281308603222,41.4221392719818,222673.455357699,0.0,1.0
2016-03-31,43.71,44.33,43.38,43.85,582940,40.7417125917715,41.3196092242789,40.4341224486627,40.872205379757,625410.808212961,0.0,1.0
2016-04-01,43.3,43.66,42.55,43.25,971345,40.3595551412424,40.6951080246338,39.660486634177,40.3129505741047,1042113.53055824,0.0,1.0
2016-04-04,42.77,43.45,42.62,43.36,534208,39.8655467295828,40.4993688426555,39.7257330281697,40.4154806218076,573128.378621865,0.0,1.0
2016-04-05,42.29,42.7,42.15,42.27,663901,39.418142885061,39.8003003355901,39.2876500970754,39.3995010582059,712270.321102332,0.0,1.0
2016-04-06,43.31,43.34,42.12,42.39,340690,40.3688760546699,40.3968387949525,39.2596873567928,39.5113520193364,365511.387535723,0.0,1.0
2016-04-07,43.44,43.94,43.31,43.45,463206,40.4900479292279,40.9560936006048,40.3688760546699,40.4993688426555,496953.440884299,0.0,1.0
2016-04-08,43.9,44.31,43.6336,43.97,305660,40.9188099468947,41.3009673974238,40.6705008131851,40.9840563408875,327929.233949247,0.0,1.0
2016-04-11,43.64,44.25,43.53,43.91,390483,40.6764661977787,41.2450419168585,40.5739361500758,40.9281308603222,418932.117582293,0.0,1.0
2016-04-12,43.69,44.06,43.43,43.61,368504,40.7230707649164,41.0679445617353,40.4807270158004,40.6485034574961,395351.810597504,0.0,1.0
2016-04-13,45.15,45.27,44.01,44.08,844513,42.083924125337,42.1957750864675,41.0213399945976,41.0865863885904,906041.029739516,0.0,1.0
2016-04-14,45.15,45.49,44.65,45.23,1228225,42.083924125337,42.4008351818733,41.6178784539601,42.1584914327573,1317708.83781756,0.0,1.0
2016-04-15,45.65,45.7,44.85,44.93,472084,42.549969796714,42.5965743638517,41.8042967225109,41.8788640299312,506478.258456115,0.0,1.0
2016-04-18,45.79,45.83,45.21,45.54,406512,42.6804625846995,42.7177462384097,42.1398496059023,42.447439749011,436128.930024132,0.0,1.0
2016-04-19,45.08,45.99,44.83,45.99,927589,42.0186777313443,42.8668808532503,41.7856548956558,42.8668808532503,995169.633546253,0.0,1.0
2016-04-20,45.38,45.76,44.78,44.94,939585,42.2983051341704,42.6524998444169,41.7390503285181,41.8881849433587,1008039.61682982,0.0,1.0
2016-04-21,45.4,47.22,45.09,47.22,984121,42.3169469610255,44.0133532048375,42.0279986447718,44.0133532048375,1055820.34169786,0.0,1.0
2016-04-22,45.15,45.66,44.69,45.33,1025028,42.083924125337,42.5592907101415,41.6551621076702,42.2517005670327,1099707.67132281,0.0,1.0
2016-04-25,44.77,45.475,44.46,45.04,593382,41.7297294150906,42.386853811732,41.4407810988369,41.9813940776341,636613.572921782,0.0,1.0
2016-04-26,45.77,45.83,44.66,44.88,611697,42.6618207578444,42.7177462384097,41.6271993673876,41.8322594627935,656262.934695585,0.0,1.0
2016-04-27,46.26,46.3725,45.57,45.9,631456,43.1185455157938,43.2234057918536,42.4754024892936,42.7829926324024,677461.500859307,0.0,1.0
2016-04-28,46.14,46.44,45.78,46.07,826804,43.0066945546634,43.2863219574895,42.671141671272,42.9414481606706,887041.81883849,0.0,1.0
2016-04-29,45.27,46.38,44.93,46.02,749993,42.1957750864675,43.2303964769243,41.8788640299312,42.8948435935329,804634.659285799,0.0,1.0
2016-05-02,44.94,45.65,44.76,45.23,661021,41.9907149910616,42.6541197005332,41.8225278816181,42.2616831118317,707448.866882201,0.11,1.0
2016-05-03,44.94,44.98,44.046,44.65,608130,41.9907149910616,42.0280899042713,41.1553856808256,41.7197468702915,650842.982926523,0.0,1.0
2016-05-04,44.38,45.24,44.18,44.66,800934,41.4674662061263,42.2710268401341,41.280591640078,41.729090598594,857188.880152716,0.0,1.0
2016-05-05,44.08,44.6,44.03,44.56,296170,41.1871543570538,41.6730282287795,41.1404357155417,41.6356533155698,316971.973514459,0.0,1.0
2016-05-06,44.24,44.43,43.92,44.0,293586,41.3366540098925,41.5141848476384,41.0376547042151,41.1124045306344,314206.482142742,0.0,1.0
2016-05-09,44.04,44.39,43.985,44.16,262097,41.1497794438441,41.4768099344287,41.0983889381808,41.2619041834731,280505.801878041,0.0,1.0
2016-05-10,44.89,45.0,44.03,44.2,318328,41.9439963495496,42.0467773608761,41.1404357155417,41.2992790966828,340686.27607425,0.0,1.0
2016-05-11,44.5,44.995,44.4,44.94,410297,41.5795909457553,42.0421054967249,41.4861536627311,41.9907149910616,439114.865844151,0.0,1.0
2016-05-12,44.81,45.08,44.54,44.7,791718,41.8692465231302,42.1215271872955,41.616965858965,41.7664655118036,847325.579656686,0.0,1.0
2016-05-13,44.28,44.98,44.1,44.63,331616,41.3740289231021,42.0280899042713,41.2058418136586,41.7010594136867,354907.580001253,0.0,1.0
2016-05-16,44.74,44.91,44.06,44.34,299665,41.8038404250133,41.9626838061544,41.168466900449,41.4300912929166,320712.45042783,0.0,1.0
2016-05-17,44.87,45.04,44.36,44.61,610386,41.9253088929447,42.0841522740858,41.4487787495215,41.6823719570819,653257.43669378,0.0,1.0
2016-05-18,44.21,44.89,43.98,44.71,539731,41.3086228249852,41.9439963495496,41.0937170740296,41.775809240106,577639.869794148,0.0,1.0
2016-05-19,43.46,44.21,42.84,44.07,670962,40.6078432023039,41.3086228249852,40.0285320475541,41.1778106287514,718088.088912479,0.0,1.0
2016-05-20,43.88,43.93,43.57,43.57,364328,41.0002797910054,41.0469984325175,40.7106242136305,40.7106242136305,389917.159626485,0.0,1.0
2016-05-23,43.35,43.85,43.34,43.85,282614,40.5050621909773,40.9722486060982,40.4957184626749,40.9722486060982,302463.846178936,0.0,1.0
2016-05-24,43.51,43.93,40.46,43.48,688919,40.654561843816,41.0469984325175,37.8047247115789,40.6265306589088,737306.327520032,0.0,1.0
2016-05-25,43.79,43.87,43.39,43.67,337802,40.9161862362837,40.990936062703,40.542437104187,40.8040614966547,361528.063602429,0.0,1.0
2016-05-26,43.69,44.0299,43.6,43.88,275438,40.8227489532595,41.1403422782587,40.7386553985378,41.0002797910054,294783.828344787,0.0,1.0
2016-05-27,44.06,44.06,43.64,43.7,263897,41.168466900449,41.168466900449,40.7760303117474,40.8320926815619,282432.227756171,0.0,1.0
2016-05-31,43.67,44.34,43.48,44.22,363466,40.8040614966547,41.4300912929166,40.6265306589088,41.3179665532876,388994.61567818,0.0,1.0
2016-06-01,43.79,43.84,43.08,43.42,232439,40.9161862362837,40.9629048777958,40.2527815268121,40.5704682890943,248764.724826037,0.0,1.0
2016-06-02,44.06,44.06,43.41,43.71,461118,41.168466900449,41.168466900449,40.5611245607918,40.8414364098644,493505.360039978,0.0,1.0
2016-06-03,43.67,44.34,43.16,43.98,464102,40.8040614966547,41.4300912929166,40.3275313532314,41.0937170740296,496698.94605128,0.0,1.0
2016-06-06,43.98,44.12,43.41,43.75,1158795,41.0937170740296,41.2245292702634,40.5611245607918,40.878811323074,1240184.81969372,0.0,1.0
2016-06-07,44.55,44.8,44.12,44.12,665342,41.6263095872674,41.8599027948278,41.2245292702634,41.2245292702634,712073.359226314,0.0,1.0
2016-06-08,44.26,44.685,44.21,44.63,643719,41.3553414664973,41.75244991935,41.3086228249852,41.7010594136867,688931.633246967,0.0,1.0
2016-06-09,43.96,44.34,43.87,43.93,444871,41.0750296174248,41.4300912929166,40.990936062703,41.0469984325175,476117.226016649,0.0,1.0
2016-06-10,43.05,44.02,42.985,43.64,554649,40.2247503419048,41.1310919872393,40.1640161079391,40.7760303117474,593605.659377457,0.0,1.0
2016-06-13,42.09,42.9,42.07,42.62,496303,39.3277524248728,40.0845944173686,39.309064968268,39.8229700249009,531161.634774443,0.0,1.0
2016-06-14,42.17,42.51,41.82,42.06,476346,39.4025022512922,39.7201890135743,39.0754717607076,39.2997212399656,509802.922968965,0.0,1.0
2016-06-15,42.05,42.77,42.02,42.3,370468,39.2903775116631,39.9631259494372,39.2623463267559,39.5239707192236,396488.412344109,0.0,1.0
2016-06-16,41.72,41.9005,41.29,41.87,280574,38.9820344776834,39.150688773542,38.5802541606795,39.1221904022196,300280.563517054,0.0,1.0
2016-06-17,41.77,41.785,41.41,41.67,494225,39.0287531191955,39.0427687116491,38.6923789003085,38.9353158361713,528937.6831218,0.0,1.0
2016-06-20,42.26,42.76,42.21,42.31,413156,39.4865958060139,39.9537822211348,39.4398771645018,39.533314447526,442174.672280582,0.0,1.0
2016-06-21,42.17,42.59,42.17,42.44,356652,39.4025022512922,39.7949388399937,39.4025022512922,39.6547829154574,381702.023492855,0.0,1.0
2016-06-22,42.45,42.65,42.17,42.21,314238,39.6641266437598,39.8510012098082,39.4025022512922,39.4398771645018,336309.008384498,0.0,1.0
2016-06-23,42.97,43.71,42.57,42.83,557268,40.1500005154855,40.8414364098644,39.7762513833888,40.0191883192517,596408.609030137,0.0,1.0
2016-06-24,41.33,41.81,41.1,41.41,722763,38.6176290738891,39.0661280324051,38.4027233229335,38.6923789003085,773527.414975289,0.0,1.0
2016-06-27,39.15,41.17,38.87,41.17,940162,36.5806963039622,38.4681294210505,36.3190719114946,38.4681294210505,1006195.78135294,0.0,1.0
2016-06-28,39.55,39.65,38.98,39.65,524378,36.9544454360589,37.0478827190831,36.4218529228212,37.0478827190831,561208.52729029,0.0,1.0
2016-06-29,40.16,40.42,39.6845,39.92,505233,37.5244128625063,37.7673497983692,37.0801185817264,37.3001633832483,540718.847603171,0.0,1.0
2016-06-30,41.64,41.72,40.16,40.16,557409,38.9072846512641,38.9820344776834,37.5244128625063,37.5244128625063,596559.51239059,0.0,1.0
2016-07-01,41.67,42.055,41.48,41.65,491119,38.9353158361713,39.2950493758144,38.7577849984254,38.9166283795665,525613.528245426,0.0,1.0
2016-07-05,41.16,41.52,40.87,41.27,448457,38.458785692748,38.7951599116351,38.187817571978,38.5615667040746,479955.094460526,0.0,1.0
2016-07-06,40.94,41.24,40.41,41.09,504654,38.2532236700949,38.5335355191674,37.7580060700668,38.3933795946311,540099.180612371,0.0,1.0
2016-07-07,40.82,41.18,40.585,40.6,570205,38.1410989304659,38.4774731493529,37.9215213153591,37.9355369078127,610254.259910903,0.0,1.0
2016-07-08,41.88,41.99,41.2,41.2,470467,39.1315341305221,39.2343151418486,38.4961606059577,38.4961606059577,503511.00200367,0.0,1.0
2016-07-11,42.04,42.37,41.79,41.92,584406,39.2810337833607,39.5893768173405,39.0474405758003,39.1689090437317,625452.689852758,0.0,1.0
2016-07-12,42.21,42.79,42.03,42.4,782733,39.4398771645018,39.981813406042,39.2716900550583,39.6174080022477,837709.503815016,0.0,1.0
2016-07-13,41.92,42.35,41.49,42.17,727063,39.1689090437317,39.5706893607357,38.7671287267278,39.4025022512922,778129.432350824,0.0,1.0
2016-07-14,42.41,42.63,41.985,42.11,463658,39.6267517305502,39.8323137532033,39.2296432776974,39.3464398814777,496223.761001341,0.0,1.0
2016-07-15,42.26,42.7399,42.2,42.59,308115,39.4865958060139,39.9350013272469,39.4305334361994,39.7949388399937,329755.949689056,0.0,1.0
2016-07-18,41.51,42.425,41.48,42.27,1654227,38.7858161833326,39.6407673230038,38.7577849984254,39.4959395343163,1770414.27839046,0.0,1.0
2016-07-19,42.1,42.45,41.35,41.35,1195977,39.3370961531752,39.6641266437598,38.636316530494,38.636316530494,1279978.35691631,0.0,1.0
2016-07-20,42.75,42.86,41.915,42.16,676972,39.9444384928323,40.0472195041589,39.1642371795805,39.3931585229897,724520.210872238,0.0,1.0
2016-07-21,44.84,46.45,44.261,44.72,1971256,41.8972777080375,43.4016179647266,41.3562758393275,41.7851529684085,2109710.31712266,0.0,1.0
2016-07-22,44.25,44.7699,43.88,44.6,900813,41.3459977381949,41.8317781726375,41.0002797910054,41.6730282287795,964083.041420402,0.0,1.0
2016-07-25,43.94,44.54,43.85,44.2,791485,41.0563421608199,41.616965858965,40.9722486060982,41.2992790966828,847076.214529129,0.0,1.0
2016-07-26,44.05,44.39,43.86,43.96,850857,41.1591231721465,41.4768099344287,40.9815923344006,41.0750296174248,910618.301882677,0.0,1.0
2016-07-27,43.63,44.4999,43.42,44.18,706158,40.766686583445,41.5794975084723,40.5704682890943,41.280591640078,755756.136249531,0.0,1.0
2016-07-28,43.28,43.62,42.86,43.62,500528,40.4396560928604,40.7573428551426,40.0472195041589,40.7573428551426,535683.384405056,0.0,1.0
2016-07-29,43.17,43.21,42.01,42.48,829413,40.3368750815338,40.3742499947435,39.2530025984535,39.6921578286671,887668.148254545,0.0,1.0
2016-08-01,43.72,43.97,42.91,42.96,1027803,40.9535611494934,41.1877420801286,40.1948149342351,40.2416511203622,1097231.74001819,0.11,1.0
2016-08-02,43.11,43.885,43.07,43.67,581756,40.3821596787433,41.1081205637126,40.3446907298417,40.9067249633663,621053.98422268,0.0,1.0
2016-08-03,43.99,44.12,43.011,43.07,759291,41.2064765545794,41.3282506385098,40.2894240302118,40.3446907298417,810581.585294218,0.0,1.0
2016-08-04,43.9,44.37,43.41,43.99,966274,41.1221714195507,41.562431569145,40.6631767955056,41.2064765545794,1031546.41731376,0.0,1.0
2016-08-05,44.38,44.55,43.94,44.07,439213,41.5717988063704,41.7310418392024,41.1596403684524,41.2814144523827,468882.114791074,0.0,1.0
2016-08-08,44.32,44.55,44.2,44.4,517893,41.515595383018,41.7310418392024,41.4031885363131,41.5905332808213,552876.998348167,0.0,1.0
2016-08-09,44.22,44.67,43.82,44.4,562499,41.4219230107639,41.8434486859073,41.0472335217475,41.5905332808213,600496.161743537,0.0,1.0
2016-08-10,43.99,44.11,43.67,44.09,469534,41.2064765545794,41.3188834012844,40.9067249633663,41.3001489268335,501251.317438947,0.0,1.0
2016-08-11,44.22,44.56,43.9283,44.11,571599,41.4219230107639,41.7404090764278,41.1486807008987,41.3188834012844,610210.872475229,0.0,1.0
2016-08-12,44.52,44.66,44.03,44.24,332299,41.7029401275262,41.8340814486819,41.2439455034811,41.4406574852147,354746.006750617,0.0,1.0
2016-08-15,45.05,45.28,44.41,44.41,266710,42.1994037004729,42.4148501566574,41.5999005180467,41.5999005180467,284726.428488973,0.0,1.0
2016-08-16,44.57,45.01,44.53,44.9,349411,41.7497763136532,42.1619347515713,41.7123073647516,42.0588951420918,373013.933128719,0.0,1.0
2016-08-17,44.82,44.83,44.4501,44.67,287671,41.9839572442885,41.9933244815139,41.6374631393206,41.8434486859073,307103.357241391,0.0,1.0
2016-08-18,45.12,45.18,44.82,44.93,236482,42.2649743610508,42.3211777844032,41.9839572442885,42.086996853768,252456.508049677,0.0,1.0
2016-08-19,45.16,45.32,44.88,44.91,323946,42.3024433099524,42.452319105559,42.0401606676409,42.0682623793172,345828.756339428,0.0,1.0
2016-08-22,44.89,45.1299,44.671,44.98,302171,42.0495279048664,42.2742479259039,41.8443854096299,42.133833039895,322582.841374307,0.0,1.0
2016-08-23,45.22,45.29,44.8701,44.9,469715,42.3586467333049,42.4242173938828,42.0308871027878,42.0588951420918,501444.54410295,0.0,1.0
2016-08-24,44.95,45.26,44.88,45.06,246668,42.1057313282188,42.3961156822065,42.0401606676409,42.2087709376983,263330.578765393,0.0,1.0
2016-08-25,45.19,45.23,44.8,44.92,379876,42.3305450216287,42.3680139705303,41.9652227698377,42.0776296165426,405536.86306729,0.0,1.0
2016-08-26,45.25,45.66,44.94,45.23,376789,42.3867484449811,42.7708051712229,42.0963640909934,42.3680139705303,402241.334272924,0.0,1.0
2016-08-29,45.6,45.9,45.23,45.23,301155,42.7146017478705,42.9956188646328,42.3680139705303,42.3680139705303,321498.209934373,0.0,1.0
2016-08-30,45.54,45.66,45.4,45.57,214259,42.658398324518,42.7708051712229,42.5272570033623,42.6865000361942,228732.33040238,0.0,1.0
2016-08-31,44.85,45.51,44.77,45.37,449211,42.0120589559647,42.6302966128418,41.9371210581614,42.499155291686,479555.485988377,0.0,1.0
2016-09-01,44.84,44.92,44.19,44.76,420046,42.0026917187393,42.0776296165426,41.3938212990876,41.927753820936,448420.371868618,0.0,1.0
2016-09-02,45.47,45.51,45.005,45.12,208836,42.5928276639401,42.6302966128418,42.1572511329586,42.2649743610508,222943.00333667,0.0,1.0
2016-09-06,45.12,45.5,45.0,45.42,269014,42.2649743610508,42.6209293756164,42.1525675143459,42.5459914778131,287186.065140162,0.0,1.0
2016-09-07,45.68,45.76,45.01,45.04,515958,42.7895396456738,42.864477543477,42.1619347515713,42.1900364632475,550811.287879395,0.0,1.0
2016-09-08,45.47,45.72,45.35,45.5,385370,42.5928276639401,42.8270085945754,42.4804208172352,42.6209293756164,411401.986227721,0.0,1.0
2016-09-09,44.06,45.13,44.04,45.0,442185,41.2720472151573,42.2743415982762,41.2533127407065,42.1525675143459,472054.875263007,0.0,1.0
2016-09-12,45.04,45.24,43.6201,43.88,433490,42.1900364632475,42.3773812077557,40.8599824496115,41.1034369450999,462772.522536406,0.0,1.0
2016-09-13,44.17,44.86,43.98,44.73,389187,41.3750868246368,42.0214261931901,41.197109317354,41.8996521092598,415476.826981883,0.0,1.0
2016-09-14,43.19,44.25,43.09,43.91,439846,40.4570975765466,41.4500247224401,40.3634252042925,41.1315386567762,469557.874339773,0.0,1.0
2016-09-15,43.84,43.89,43.03,43.18,278613,41.0659679961983,41.1128041823253,40.3072217809401,40.4477303393212,297433.483636152,0.0,1.0
2016-09-16,42.89,43.71,42.84,43.58,531160,40.1760804597843,40.944193912268,40.1292442736573,40.8224198283376,567040.192554471,0.0,1.0
2016-09-19,42.96,43.4,42.8,42.97,254168,40.2416511203622,40.6538095582802,40.0917753247556,40.2510183575876,271337.208489315,0.0,1.0
2016-09-20,42.74,43.25,42.68,43.25,430120,40.0355719014032,40.5133009998991,39.9793684780507,40.5133009998991,459174.87691379,0.0,1.0
2016-09-21,43.08,43.17,42.6161,42.84,153144,40.3540579670671,40.4383631020958,39.9195118321803,40.1292442736573,163488.973658713,0.0,1.0
2016-09-22,43.68,44.005,43.28,43.28,399973,40.9160922005917,41.2205274104176,40.5414027115753,40.5414027115753,426991.428075513,0.0,1.0
2016-09-23,43.51,43.66,43.17,43.36,267925,40.7568491677597,40.8973577261409,40.4383631020958,40.6163406093786,286023.502504249,0.0,1.0
2016-09-26,43.32,43.7,43.08,43.36,188774,40.578871660477,40.9348266750425,40.3540579670671,40.6163406093786,201525.802600492,0.0,1.0
2016-09-27,43.67,43.85,43.11,43.26,157313,40.9067249633663,41.0753352334237,40.3821596787433,40.5226682371245,167939.592234584,0.0,1.0
2016-09-28,43.93,44.09,43.39,43.7,214863,41.150273131227,41.3001489268335,40.6444423210548,40.9348266750425,229377.130982813,0.0,1.0
2016-09-29,43.35,44.0212,43.2,43.78,203378,40.6069733721532,41.2357023347227,40.466464813772,41.0097645728458,217116.311998914,0.0,1.0
2016-09-30,44.3,44.54,43.31,43.6,602768,41.4968609085672,41.721674601977,40.5695044232515,40.8411543027884,643485.358057219,0.0,1.0
2016-10-03,43.97,44.43,43.87,44.21,381947,41.1877420801286,41.6186349924975,41.0940697078745,41.4125557735385,407747.760421723,0.0,1.0
2016-10-04,44.09,44.49,43.98,44.12,396588,41.3001489268335,41.6748384158499,41.197109317354,41.3282506385098,423377.769193449,0.0,1.0
2016-10-05,44.79,44.92,44.23,44.34,428883,41.9558555326123,42.0776296165426,41.4312902479893,41.5343298574688,457854.316784658,0.0,1.0
2016-10-06,44.81,44.89,44.47,44.74,360658,41.9745900070631,42.0495279048664,41.6561039413991,41.9090193464852,385020.675062712,0.0,1.0
2016-10-07,43.42,44.65,43.36,44.31,843409,40.6725440327311,41.8247142114565,40.6163406093786,41.5062281457926,900381.809176468,0.0,1.0
2016-10-10,43.5,44.09,43.46,43.62,549498,40.7474819305343,41.3001489268335,40.7100129816327,40.8598887772393,586616.936004776,0.0,1.0
2016-10-11,42.46,43.3,42.1,43.28,664294,39.7732892590917,40.5601371860261,39.4360687189769,40.5414027115753,709167.478109758,0.0,1.0
2016-10-12,42.28,42.64,42.11,42.43,527627,39.6046789890343,39.9418995291491,39.4454359562023,39.7451875474154,563268.536179188,0.0,1.0
2016-10-13,42.14,42.29,41.03,41.76,642731,39.4735376678786,39.6140462262597,38.433774335858,39.117582653313,686147.883878167,0.0,1.0
2016-10-14,42.2,42.73,42.08,42.43,438248,39.529741091231,40.0262046641777,39.4173342445261,39.7451875474154,467851.928433263,0.0,1.0
2016-10-17,42.04,42.47,41.99,42.24,689331,39.3798652956244,39.7826564963171,39.3330291094974,39.5672100401327,735895.743229472,0.0,1.0
2016-10-18,42.52,42.69,41.91,42.46,1017445,39.8294926824441,39.9887357152761,39.2580912116941,39.7732892590917,1086174.05059414,0.0,1.0
2016-10-19,42.52,42.95,42.5,42.65,581945,39.8294926824441,40.2322838831368,39.8107582079933,39.9512667663745,621255.751291723,0.0,1.0
2016-10-20,44.06,46.1,44.0,46.09,1596724,41.2720472151573,43.182963609141,41.2158437918049,43.1735963719156,1704583.71190667,0.0,1.0
2016-10-21,43.66,44.2,43.21,43.55,1341039,40.8973577261409,41.4031885363131,40.4758320509974,40.7943181166614,1431627.02911186,0.0,1.0
2016-10-24,44.53,44.85,44.04,44.24,953971,41.7123073647516,42.0120589559647,41.2533127407065,41.4406574852147,1018412.34191464,0.0,1.0
2016-10-25,44.94,45.06,44.38,44.46,821687,42.0963640909934,42.2087709376983,41.5717988063704,41.6467367041737,877192.474394731,0.0,1.0
2016-10-26,45.33,45.47,44.75,44.75,790813,42.4616863427844,42.5928276639401,41.9183865837106,41.9183865837106,844232.916248548,0.0,1.0
2016-10-27,45.0,45.54,44.89,45.45,524295,42.1525675143459,42.658398324518,42.0495279048664,42.5740931894893,559711.457480507,0.0,1.0
2016-10-28,45.05,45.76,44.96,45.02,645932,42.1994037004729,42.864477543477,42.1150985654442,42.1713019887967,689565.113444338,0.0,1.0
2016-10-31,45.49,45.58,45.01,45.13,824323,42.7146017478705,42.7991107423156,42.2638871108299,42.37656577009,877883.715066346,0.11,1.0
2016-11-01,44.91,45.81,44.78,45.75,662718,42.1699882281131,43.0150781725642,42.0479196805812,42.9587388429341,705778.365860638,0.0,1.0
2016-11-02,44.77,45.29,44.61,44.9,1010420,42.0385297923095,42.5268039824369,41.8882915799627,42.1605983398414,1076072.44172168,0.0,1.0
2016-11-03,45.41,45.57,44.64,44.91,1330391,42.639482641697,42.7897208540439,41.9164612447777,42.1699882281131,1416833.68481873,0.0,1.0
2016-11-04,45.62,45.9,44.72,45.39,1052682,42.8366702954023,43.0995871670093,41.9915803509511,42.6207028651537,1121080.43199507,0.0,1.0
2016-11-07,46.13,46.44,45.81,46.25,606994,43.315554597258,43.60664113368,43.0150781725642,43.4282332565181,646433.676778377,0.0,1.0
2016-11-08,46.27,46.41,45.57,46.0,620995,43.4470130330615,43.578471468865,42.7897208540439,43.1934860497261,661344.397326807,0.0,1.0
2016-11-09,47.73,48.05,45.44,45.92,977412,44.8179367207267,45.1184131454204,42.6676523065121,43.1183669435527,1040919.73378206,0.0,1.0
2016-11-10,47.17,48.23,46.92,48.12,1532837,44.2921029775126,45.2874311343107,44.0573557707207,45.1841423633222,1632433.69425717,0.0,1.0
2016-11-11,47.54,47.62,46.95,46.95,663796,44.6395288435648,44.7146479497382,44.0855254355357,44.0855254355357,706926.409339762,0.0,1.0
2016-11-14,48.02,48.39,47.76,47.76,670745,45.0902434806054,45.4376693466576,44.8461063855417,44.8461063855417,714326.923380977,0.0,1.0
2016-11-15,48.98,48.98,47.73,48.0,815071,45.9916727546867,45.9916727546867,44.8179367207267,45.0714637040621,868030.562683368,0.0,1.0
2016-11-16,48.31,48.78,48.14,48.75,380254,45.3625502404841,45.8038749892531,45.2029221398656,45.775705324438,404961.155019135,0.0,1.0
2016-11-17,48.16,48.39,47.98,48.38,405468,45.2217019164089,45.4376693466576,45.0526839275187,45.4282794583859,431813.444706167,0.0,1.0
2016-11-18,48.51,48.72,48.1,48.31,462832,45.5503480059177,45.747535659623,45.1653625867789,45.3625502404841,492904.693441269,0.0,1.0
2016-11-21,49.24,49.31,48.56,48.72,477507,46.2358098497503,46.3015390676521,45.5972974472761,45.747535659623,508533.207408002,0.0,1.0
2016-11-22,50.04,50.12,49.35,49.4,576505,46.9870009114847,47.0621200176581,46.3390986207388,46.3860480620972,613963.641866506,0.0,1.0
2016-11-23,51.29,51.37,49.75,49.88,1081337,48.1607369454446,48.2358560516181,46.714694151606,46.8367626991378,1151597.30202687,0.0,1.0
2016-11-25,51.47,51.49,51.08,51.27,97833,48.3297549343349,48.3485347108782,47.9635492917394,48.1419571689013,104189.738119749,0.0,1.0
2016-11-28,51.43,51.57,51.14,51.19,108123,48.2921953812482,48.4236538170517,48.0198886213694,48.0668380627278,115148.334965928,0.0,1.0
2016-11-29,51.56,51.82,51.15,51.31,525107,48.41426392878,48.6584010238437,48.0292785096411,48.179516721988,559226.036356312,0.0,1.0
2016-11-30,51.72,51.99,51.36,51.36,567891,48.5645021411269,48.8180291244622,48.2264661633464,48.2264661633464,604789.943787499,0.0,1.0
2016-12-01,51.68,51.89,51.08,51.75,419650,48.5269425880401,48.7241302417454,47.9635492917394,48.5926718059419,446916.925801649,0.0,1.0
2016-12-02,51.76,51.88,51.2528,51.68,492337,48.6020616942136,48.7147403534737,48.125806561074,48.5269425880401,524326.792561435,0.0,1.0
2016-12-05,53.44,53.53,51.985,52.0,1543281,50.1795629238558,50.2640719183009,48.8133341803264,48.8274190127339,1643556.29731465,0.0,1.0
2016-12-06,53.71,53.78,52.69,53.28,1329571,50.4330899071911,50.4988191250929,49.4753213034798,50.0293247115089,1415960.40499231,0.0,1.0
2016-12-07,54.97,55.04,53.53,53.71,1036020,51.6162158294227,51.6819450473245,50.2640719183009,50.4330899071911,1103335.81191237,0.0,1.0
2016-12-08,53.6,55.11,53.59,55.11,872104,50.3298011362026,51.7476742652262,50.3204112479309,51.7476742652262,928769.304561709,0.0,1.0
2016-12-09,53.45,53.72,53.29,53.6,669973,50.1889528121274,50.4424797954628,50.0387145997806,50.3298011362026,713504.762373664,0.0,1.0
2016-12-12,52.2,52.82,52.07,52.74,716085,49.0152167781675,49.5973898510116,48.8931482306357,49.5222707448382,762612.90792964,0.0,1.0
2016-12-13,52.14,52.51,51.21,51.22,795926,48.9588774485374,49.3063033145895,48.0856178392712,48.0950077275429,847641.608687247,0.0,1.0
2016-12-14,51.38,52.49,51.36,51.92,839936,48.2452459398898,49.2875235380462,48.2264661633464,48.7522999065605,894511.175956471,0.0,1.0
2016-12-15,51.23,51.87,51.2,51.26,493373,48.1043976158146,48.7053504652021,48.0762279509995,48.1325672806296,525430.107073839,0.0,1.0
2016-12-16,50.59,51.56,50.54,51.35,1124991,47.5034447664271,48.41426392878,47.4564953250687,48.2170762750747,1198087.73805438,0.0,1.0
2016-12-19,51.35,51.44,50.36,50.47,576896,48.2170762750747,48.3015852695198,47.2874773361784,47.3907661071669,614380.047247154,0.0,1.0
2016-12-20,51.88,51.9,51.29,51.51,521622,48.7147403534737,48.7335201300171,48.1607369454446,48.3673144874216,555514.597094025,0.0,1.0
2016-12-21,51.75,52.33,51.54,52.02,412270,48.5926718059419,49.1372853256993,48.3954841522366,48.8461987892773,439057.407363864,0.0,1.0
2016-12-22,51.94,52.04,51.58,51.58,319351,48.7710796831038,48.8649785658206,48.4330437053233,48.4330437053233,340100.95835025,0.0,1.0
2016-12-23,52.03,52.29,51.72,51.96,301531,48.8555886775489,49.0997257726126,48.5645021411269,48.7898594596472,321123.096756576,0.0,1.0
2016-12-27,52.49,52.5599,52.08,52.08,327490,49.2875235380462,49.3531588570652,48.9025381189073,48.9025381189073,348768.793115172,0.0,1.0
2016-12-28,51.72,52.67,51.69,52.48,214617,48.5645021411269,49.4565415269364,48.5363324763118,49.2781336497745,228561.825008394,0.0,1.0
2016-12-29,51.7,52.175,51.514,51.79,245212,48.5457223645835,48.9917420574883,48.3710704427303,48.6302313590286,261144.74731246,0.0,1.0
2016-12-30,51.44,52.0,51.28,52.0,205978,48.3015852695198,48.8274190127339,48.151347057173,48.8274190127339,219361.502544435,0.0,1.0
2017-01-03,52.07,52.39,51.51,51.51,480170,48.8931482306357,49.1936246553294,48.3673144874216,48.3673144874216,511369.236893071,0.0,1.0
2017-01-04,52.42,52.94,52.26,52.43,571026,49.2217943201444,49.7100685102718,49.0715561077976,49.2311842084161,608128.641660461,0.0,1.0
2017-01-05,51.29,52.46,51.06,52.34,1114405,48.1607369454446,49.2593538732312,47.944769515196,49.146675213971,1186813.90849038,0.0,1.0
2017-01-06,51.09,51.5299,51.04,51.29,772386,47.9729391800111,48.3860003650822,47.9259897386527,48.1607369454446,822572.08781659,0.0,1.0
2017-01-09,50.48,51.05,50.465,51.0,738567,47.4001559954386,47.9353796269243,47.3860711630311,47.8884301855659,786555.684829134,0.0,1.0
2017-01-10,50.86,51.16,50.7,50.7,375256,47.7569717497624,48.0386683979128,47.6067335374156,47.6067335374156,399638.407979563,0.0,1.0
2017-01-11,50.67,51.0,50.29,50.77,777904,47.5785638726005,47.8884301855659,47.2217481182767,47.6724627553173,828448.622063162,0.0,1.0
2017-01-12,50.32,50.75,49.77,50.64,646146,47.2499177830917,47.6536829787739,46.7334739281493,47.5503942077855,688129.593563761,0.0,1.0
2017-01-13,51.07,51.32,50.7,50.71,352731,47.9541594034677,48.1889066102597,47.6067335374156,47.6161234256872,375649.837137951,0.0,1.0
2017-01-17,50.45,51.1,50.35,51.06,367314,47.3719863306236,47.9823290682827,47.2780874479068,47.944769515196,391180.373368061,0.0,1.0
2017-01-18,50.82,50.86,50.22,50.52,610176,47.7194121966757,47.7569717497624,47.1560189003749,47.4377155485253,649822.428495048,0.0,1.0
2017-01-19,51.39,51.44,50.85,51.07,673840,48.2546358281614,48.3015852695198,47.7475818614907,47.9541594034677,717623.022238015,0.0,1.0
2017-01-20,51.02,51.55,50.73,51.5,460041,47.9072099621093,48.4048740405083,47.6349032022306,48.3579245991499,489932.347105245,0.0,1.0
2017-01-23,50.5,50.9999,50.19,50.83,472745,47.418935771982,47.8883362866832,47.1278492355599,47.7288020849474,503461.794562374,0.0,1.0
2017-01-24,50.99,51.27,50.49,50.49,454835,47.8790402972943,48.1419571689013,47.4095458837103,47.4095458837103,484388.085182873,0.0,1.0
2017-01-25,50.94,51.42,50.66,51.42,1055430,47.8320908559359,48.2828054929765,47.5691739843288,48.2828054929765,1124006.98438898,0.0,1.0
2017-01-26,50.85,51.9,50.01,50.65,1255216,47.7475818614907,48.7335201300171,46.9588312466697,47.5597840960571,1336774.15926854,0.0,1.0
2017-01-27,50.47,51.27,50.09,50.85,1112932,47.3907661071669,48.1419571689013,47.0339503528431,47.7475818614907,1185245.19972901,0.0,1.0
2017-01-30,50.5,50.705,49.81,50.13,944201,47.418935771982,47.6114284815514,46.7710334812361,47.0715099059298,1005550.83583663,0.0,1.0
2017-01-31,51.35,51.38,50.17,50.21,847833,48.2170762750747,48.2452459398898,47.1090694590165,47.1466290121032,902921.286675061,0.0,1.0
2017-02-01,50.91,51.97,50.62,51.87,465746,47.8039211911208,48.7992493479189,47.5316144312421,48.7053504652021,496008.031751256,0.0,1.0
2017-02-02,50.5,50.82,50.24,50.64,501447,47.418935771982,47.7194121966757,47.1747986769183,47.5503942077855,534028.718437886,0.0,1.0
2017-02-03,51.04,51.11,50.43,50.74,1187175,47.9259897386527,47.9917189565544,47.3532065540802,47.6442930905023,1264312.1682082,0.0,1.0
2017-02-06,51.63,52.455,51.54,51.75,663629,48.5832819176702,49.3595981598178,48.4985928730723,48.6962006438008,705246.000631714,0.11,1.0
2017-02-07,51.59,52.19,51.37,51.71,541345,48.5456423422934,49.1102359729461,48.3386246777207,48.6585610684239,575293.418780637,0.0,1.0
2017-02-08,51.12,51.48,50.78,51.46,601443,48.1033773316154,48.442133510007,47.7834409409121,48.4233137223186,639160.239166673,0.0,1.0
2017-02-09,51.17,51.71,50.995,51.25,600469,48.1504268008364,48.6585610684239,47.9857536585627,48.2257059515901,638125.158414303,0.0,1.0
2017-02-10,52.29,52.91,51.58,51.84,843543,49.2043349113883,49.7877483297294,48.5362324484492,48.7808896883987,896442.631516823,0.0,1.0
2017-02-13,52.52,52.9099,52.36,52.41,611862,49.4207624698052,49.787654230791,49.2702041682977,49.3172536375188,650232.627625558,0.0,1.0
2017-02-14,52.79,52.82,52.2,52.53,377867,49.6748296035989,49.7030592851315,49.1196458667903,49.4301723636494,401563.509913979,0.0,1.0
2017-02-15,53.08,53.12,52.64,52.85,437507,49.9477165250811,49.9853561004579,49.5336811959357,49.7312889666642,464943.608549926,0.0,1.0
2017-02-16,53.28,53.3,52.87,53.25,476648,50.1359144019653,50.1547341896537,49.7501087543526,50.1076847204327,506539.189380068,0.0,1.0
2017-02-17,53.42,53.435,52.97,53.16,397074,50.2676529157843,50.2817677565506,49.8442076927947,50.0229956758348,421975.004791589,0.0,1.0
2017-02-21,53.86,53.97,53.445,53.47,558251,50.6816882449297,50.785197077216,50.2911776503948,50.3147023850054,593259.615084113,0.0,1.0
2017-02-22,53.74,53.9,53.595,53.71,646438,50.5687695187991,50.7193278203065,50.432326058058,50.5405398372665,686976.931623488,0.0,1.0
2017-02-23,53.82,54.0,53.51,53.87,302135,50.6440486695528,50.8134267587486,50.3523419603822,50.6910981387739,321082.261927768,0.0,1.0
2017-02-24,54.26,54.26,53.275,53.42,570433,51.0580839986982,51.0580839986982,50.1312094550432,50.2676529157843,606205.563467465,0.0,1.0
2017-02-27,55.13,55.32,54.17,54.44,713374,51.8767447631447,52.0555327461847,50.9733949541003,51.227462087894,758110.571501017,0.0,1.0
2017-02-28,54.98,55.31,54.86,55.2,680877,51.7355963554815,52.0461228523405,51.6226776293509,51.9426140200542,723575.644180889,0.0,1.0
2017-03-01,55.63,55.91,55.37,55.5,917016,52.3472394553553,52.6107164829933,52.1025822154058,52.2249108353805,974523.21480118,0.0,1.0
2017-03-02,54.94,55.62,54.85,55.4,489323,51.6979567801046,52.3378295615111,51.6132677355067,52.1308118969384,520009.054407075,0.0,1.0
2017-03-03,55.1,55.17,54.53,54.85,622337,51.848515081612,51.9143843385215,51.3121511324919,51.6132677355067,661364.52791415,0.0,1.0
2017-03-06,54.63,54.925,54.465,54.74,504676,51.406250070934,51.6838419393383,51.2509868225045,51.5097589032204,536324.860147479,0.0,1.0
2017-03-07,54.48,54.9,54.34,54.34,380970,51.2651016632708,51.6603172047278,51.1333631494519,51.1333631494519,404861.10290639,0.0,1.0
2017-03-08,54.22,54.69,54.18,54.55,449253,51.0204444233213,51.4627094339993,50.9828048479445,51.3309709201803,477426.214830575,0.0,1.0
2017-03-09,53.99,54.565,53.7336,54.2,394373,50.8040168649044,51.3450857609467,50.5627471867388,51.0016246356329,419104.621719562,0.0,1.0
2017-03-10,53.61,54.2,53.38,54.09,480646,50.4464408988243,51.0016246356329,50.2300133404074,50.8981158033465,510787.908936516,0.0,1.0
2017-03-13,54.07,54.08,53.48,53.58,482981,50.8792960156581,50.8887059095023,50.3241122788496,50.4182112172917,513269.33969297,0.0,1.0
2017-03-14,53.62,53.96,53.19,53.96,581140,50.4558507926685,50.7757871833718,50.0512253573674,50.7757871833718,617584.012764835,0.0,1.0
2017-03-15,53.82,53.915,53.445,53.82,357379,50.6440486695528,50.7334426610728,50.2911776503948,50.6440486695528,379790.681931865,0.0,1.0
2017-03-16,53.92,54.46,53.75,53.95,396789,50.7381476079949,51.2462818755824,50.5781794126433,50.7663772895276,421672.13208684,0.0,1.0
2017-03-17,53.99,54.265,53.64,53.98,735477,50.8040168649044,51.0627889456203,50.474670580357,50.7946069710602,781599.678143378,0.0,1.0
2017-03-20,53.88,54.13,53.67,53.98,332868,50.7005080326181,50.9357553787234,50.5029002618896,50.7946069710602,353742.566612184,0.0,1.0
2017-03-21,52.76,53.98,52.73,53.98,613320,49.6465999220663,50.7946069710602,49.6183702405336,50.7946069710602,651782.060620381,0.0,1.0
2017-03-22,52.96,53.04,52.49,52.73,349272,49.8347977989505,49.9100769497042,49.3925327882725,49.6183702405336,371175.281870804,0.0,1.0
2017-03-23,53.16,53.465,52.56,52.86,375845,50.0229956758348,50.3099974380833,49.458402045182,49.7406988605084,399414.707777126,0.0,1.0
2017-03-24,52.89,53.55,52.68,53.21,253583,49.768928542041,50.3899815357591,49.5713207713126,50.0700451450558,269485.505573433,0.0,1.0
2017-03-27,53.03,53.16,51.92,52.29,370298,49.90066705586,50.0229956758348,48.8561688391524,49.2043349113883,393519.848502586,0.0,1.0
2017-03-28,53.65,53.84,52.78,53.05,219590,50.4840804742012,50.6628684572412,49.6654197097547,49.9194868435484,233360.762231184,0.0,1.0
2017-03-29,53.79,53.92,53.42,53.68,333054,50.6158189880202,50.7381476079949,50.2676529157843,50.5123101557338,353940.230903705,0.0,1.0
2017-03-30,54.44,54.48,53.6013,53.77,532718,51.227462087894,51.2651016632708,50.4382542911799,50.5969992003317,566125.408872315,0.0,1.0
2017-03-31,54.55,54.74,54.26,54.38,640857,51.3309709201803,51.5097589032204,51.0580839986982,51.1710027248287,681045.940166627,0.0,1.0
2017-04-03,54.24,54.71,53.985,54.55,592923,51.0392642110097,51.4815292216877,50.7993119179823,51.3309709201803,630105.939361538,0.0,1.0
2017-04-04,54.49,54.5,54.13,54.25,276843,51.2745115571151,51.2839214509593,50.9357553787234,51.048674104854,294204.169125951,0.0,1.0
2017-04-05,53.82,54.93,53.76,54.78,332561,50.6440486695528,51.6885468862604,50.5875893064875,51.5473984785972,353416.314260051,0.0,1.0
2017-04-06,54.4,54.55,53.66,53.9,195663,51.1898225125171,51.3309709201803,50.4934903680454,50.7193278203065,207933.270278428,0.0,1.0
2017-04-07,54.2,54.57,54.1,54.54,454374,51.0016246356329,51.3497907078688,50.9075256971908,51.3215610263361,482868.359114858,0.0,1.0
2017-04-10,54.42,54.92,54.25,54.25,319833,51.2086423002056,51.6791369924162,51.048674104854,51.048674104854,339890.125537074,0.0,1.0
2017-04-11,54.27,54.37,53.99,54.26,390878,51.0674938925424,51.1615928309845,50.8040168649044,51.0580839986982,415390.445919216,0.0,1.0
2017-04-12,53.26,54.1918,53.15,54.15,446885,50.1170946142769,50.9939085226806,50.0135857819905,50.9545751664118,474909.714603044,0.0,1.0
2017-04-13,52.7,53.35,52.6,53.07,510604,49.590140559001,50.2017836588748,49.4960416205589,49.9383066312368,542624.612406263,0.0,1.0
2017-04-17,53.25,53.28,52.58,52.94,758281,50.1076847204327,50.1359144019653,49.4772218328704,49.8159780112621,805833.745368296,0.0,1.0
2017-04-18,52.9,53.12,52.57,52.89,517122,49.7783384358852,49.9853561004579,49.4678119390262,49.768928542041,549551.364299441,0.0,1.0
2017-04-19,52.79,53.44,52.67,53.05,558550,49.6748296035989,50.2864727034727,49.5619108774683,49.9194868435484,593577.365746289,0.0,1.0
2017-04-20,51.66,52.14,49.62,50.22,1950665,48.6115115992029,49.0631865037251,46.6918932549835,47.2564868856362,2072993.63020944,0.0,1.0
2017-04-21,51.41,51.94,51.24,51.6,737994,48.3762642530975,48.8749886268408,48.2162960577459,48.5550522361376,784274.522346374,0.0,1.0
2017-04-24,52.1,52.23,51.58,51.89,806310,49.0255469283482,49.147875548323,48.5362324484492,48.8279391576198,856874.703741635,0.0,1.0
2017-04-25,52.18,52.65,52.06,52.32,866575,49.1008260791019,49.5430910897799,48.9879073529714,49.2325645929209,920918.996905542,0.0,1.0
2017-04-26,51.98,52.355,51.96,52.14,486454,48.9126282022177,49.2654992213756,48.8938084145292,49.0631865037251,516960.135845931,0.0,1.0
2017-04-27,52.48,52.54,51.82,52.07,801266,49.3831228944283,49.4395822574936,48.7620699007103,48.9973172468156,851514.388223196,0.0,1.0
2017-04-28,51.75,52.74,51.71,52.36,719967,48.7997094760871,49.7332691356297,48.7619898938834,49.3749331046941,763494.1406415,0.11,1.0
2017-05-01,51.13,51.97,51.075,51.77,845029,48.2150559519292,49.0071671782077,48.163191526399,48.818569267189,896117.030602994,0.0,1.0
2017-05-02,51.24,51.4499,50.69,51.01,471487,48.3187848029894,48.5167183106036,47.800140547688,48.1018972053179,499991.752245088,0.0,1.0
2017-05-03,50.9,51.26,50.52,51.23,375713,47.9981683542577,48.3376445940913,47.6398323233222,48.3093549074385,398427.53079355,0.0,1.0
2017-05-04,50.67,51.0407,50.56,50.83,644371,47.7812807565862,48.1308469846593,47.6775519055259,47.9321590854011,683327.823218708,0.0,1.0
2017-05-05,50.6,50.8496,50.43,50.79,523288,47.7152714877296,47.950641680681,47.5549632633637,47.8944395031974,554924.492189239,0.0,1.0
2017-05-08,50.46,51.06,50.04,50.65,717457,47.5832529500165,48.1490466830726,47.1871973368773,47.7624209654843,760832.393237786,0.0,1.0
2017-05-09,50.21,50.58,50.11,50.47,620327,47.3475055612432,47.6964116966278,47.2532066057338,47.5926828455675,657830.191913962,0.0,1.0
2017-05-10,50.01,50.43,49.77,50.13,546005,47.1589076502245,47.5549632633637,46.932590157002,47.2720663968357,579014.896878554,0.0,1.0
2017-05-11,50.18,50.2599,49.47,49.74,619137,47.3192158745904,47.3945607400423,46.649693290474,46.9043004703492,656568.247925747,0.0,1.0
2017-05-12,50.0,50.19,49.66,50.01,573005,47.1494777546735,47.3286457701413,46.8288613059418,47.1589076502245,607647.239468313,0.0,1.0
2017-05-15,50.11,50.5,49.88,50.01,752370,47.2532066057338,47.6209725322203,47.0363190080623,47.1589076502245,797856.133120609,0.0,1.0
2017-05-16,49.9,50.42,49.81,50.31,827753,47.0551787991642,47.5455333678128,46.9703097392058,47.4418045167525,877796.573174081,0.0,1.0
2017-05-17,49.76,50.19,49.2,49.29,979773,46.9231602614511,47.3286457701413,46.3950861105988,46.4799551705572,1039007.26652575,0.0,1.0
2017-05-18,50.04,50.13,49.45,49.66,833660,47.1871973368773,47.2720663968357,46.6308334993721,46.8288613059418,884060.69345844,0.0,1.0
2017-05-19,50.21,50.585,49.99,50.19,501859,47.3475055612432,47.7011266444032,47.1400478591226,47.3286457701413,532199.956287166,0.0,1.0
2017-05-22,50.47,51.49,50.38,50.6,1031333,47.5926828455675,48.5545321917628,47.5078137856091,47.7152714877296,1093684.43630086,0.0,1.0
2017-05-23,50.31,50.58,49.95,50.46,525421,47.4418045167525,47.6964116966278,47.1023282769189,47.5832529500165,557186.447253829,0.0,1.0
2017-05-24,50.83,50.9,50.2,50.33,577466,47.9321590854011,47.9981683542577,47.3380756656922,47.4606643078544,612377.938738421,0.0,1.0
2017-05-25,51.16,51.26,50.82,51.13,747320,48.243345638582,48.3376445940913,47.9227291898502,48.2150559519292,792500.824599191,0.0,1.0
2017-05-26,50.66,51.275,50.35,51.1,985643,47.7718508610352,48.3517894374177,47.4795240989563,48.1867662652764,1045232.14989619,0.0,1.0
2017-05-30,50.25,50.66,49.96,50.58,582802,47.3852251434469,47.7718508610352,47.1117581724698,47.6964116966278,618036.537999863,0.0,1.0
2017-05-31,51.43,51.5,50.22,50.41,638716,48.4979528184572,48.5639620873137,47.3569354567941,47.5361034722619,677330.938131854,0.0,1.0
2017-06-01,52.01,52.875,51.375,51.63,1146735,49.0448867604114,49.8605727255673,48.4460883929271,48.6865507294759,1216063.31035802,0.0,1.0
2017-06-02,52.17,52.56,51.89,52.01,635863,49.1957650892264,49.5635310157128,48.9317280138002,49.0448867604114,674305.453931536,0.0,1.0
2017-06-05,51.41,52.44,51.1,52.14,787122,48.4790930273553,49.4503722691016,48.1867662652764,49.1674754025736,834709.139405027,0.0,1.0
2017-06-06,51.27,51.64,50.99,51.11,345283,48.3470744896423,48.6959806250268,48.0830374142161,48.1961961608273,366157.820237759,0.0,1.0
2017-06-07,50.94,51.36,50.72,51.23,494008,48.0358879364614,48.4319435496007,47.8284302343408,48.3093549074385,523874.307336345,0.0,1.0
2017-06-08,51.39,51.41,50.47,50.76,609814,48.4602332362535,48.4790930273553,47.5926828455675,47.8661498165446,646681.606075217,0.0,1.0
2017-06-09,51.83,52.07,51.49,51.49,510246,48.8751486404946,49.101466133717,48.5545321917628,48.5545321917628,541094.010261252,0.0,1.0
2017-06-12,51.47,52.01,51.18,51.87,613147,48.5356724006609,49.0448867604114,48.2622054296838,48.9128682226983,650216.109699353,0.0,1.0
2017-06-13,51.52,51.87,51.12,51.37,695562,48.5828218784156,48.9128682226983,48.2056260563782,48.4413734451516,737613.684311758,0.0,1.0
2017-06-14,51.76,51.83,51.36,51.62,463894,48.8091393716381,48.8751486404946,48.4319435496007,48.677120833925,491939.701234567,0.0,1.0
2017-06-15,52.21,52.25,51.46,51.46,409884,49.2334846714301,49.2712042536339,48.52624250511,48.52624250511,434664.411483722,0.0,1.0
2017-06-16,51.49,52.405,51.4,52.34,1026500,48.5545321917628,49.4173676346733,48.4696631318044,49.3560733135923,1088559.24697729,0.0,1.0
2017-06-19,52.15,52.37,51.66,51.87,510041,49.1769052981245,49.3843630002451,48.7148404161287,48.9128682226983,540876.616548996,0.0,1.0
2017-06-20,51.79,52.19,51.77,51.94,342640,48.8374290582909,49.2146248803282,48.818569267189,48.9788774915549,363355.032035362,0.0,1.0
2017-06-21,51.71,52.155,51.57,52.03,369273,48.7619898938834,49.1816202459,48.6299713561703,49.0637465515133,391598.186857326,0.0,1.0
2017-06-22,51.31,52.23,51.22,52.0,455825,48.384794071846,49.252344462532,48.2999250118876,49.0354568648605,483382.872628762,0.0,1.0
2017-06-23,51.59,51.68,51.0353,51.25,830705,48.6488311472722,48.7337002072306,48.1257548410618,48.3282146985404,880927.042630561,0.0,1.0
2017-06-26,51.45,51.97,51.29,51.7,401062,48.5168126095591,49.0071671782077,48.3659342807441,48.7525599983324,425309.058656801,0.0,1.0
2017-06-27,52.02,52.2725,51.2,51.38,706105,49.0543166559624,49.2924215186235,48.2810652207857,48.4508033407025,748794.083864491,0.0,1.0
2017-06-28,52.98,53.06,51.75,52.26,632543,49.9595866288521,50.0350257932596,48.7997094760871,49.2806341491848,670784.736250128,0.0,1.0
2017-06-29,52.32,53.0,51.98,53.0,547254,49.3372135224904,49.978446419954,49.0165970737586,49.978446419954,580339.407837614,0.0,1.0
2017-06-30,52.79,53.25,52.48,52.67,518656,49.7804186133843,50.2141938087273,49.4880918513053,49.6672598667731,550012.454749396,0.0,1.0
2017-07-03,53.18,53.58,52.87,52.94,190280,50.1481845398708,50.5253803619082,49.8558577777918,49.9218670466483,201783.783258489,0.0,1.0
2017-07-05,53.78,53.94,53.01,53.24,527147,50.7139782729269,50.8648566017418,49.9878763155049,50.2047639131764,559016.796265307,0.0,1.0
2017-07-06,53.45,54.1437,53.12,53.63,679057,50.402791719746,51.0569435741144,50.0916051665652,50.5725298396628,720110.839332352,0.0,1.0
2017-07-07,53.83,53.905,53.41,53.59,473331,50.7611277506815,50.8318519673135,50.3650721375423,50.5348102574591,501947.235198255,0.0,1.0
2017-07-10,53.76,54.15,53.46,53.83,530658,50.695118481825,51.0628844083114,50.412221615297,50.7611277506815,562740.061259109,0.0,1.0
2017-07-11,54.1,54.22,53.43,53.69,511531,51.0157349305568,51.128893677168,50.3839319286441,50.6291092129685,542456.697677098,0.0,1.0
2017-07-12,54.26,54.65,54.1,54.4,317064,51.1666132593717,51.5343791858582,51.0157349305568,51.2986317970848,336232.780402931,0.0,1.0
2017-07-13,54.2,54.47,53.98,54.47,512211,51.1100338860661,51.3646410659414,50.9025761839456,51.3646410659414,543177.808527507,0.0,1.0
2017-07-14,54.36,54.6,54.0,54.25,345492,51.2609122148811,51.4872297081035,50.9214359750474,51.1571833638208,366379.455778547,0.0,1.0
2017-07-17,54.25,54.43,54.17,54.38,423872,51.1571833638208,51.3269214837376,51.0817441994133,51.2797720059829,449498.085859482,0.0,1.0
2017-07-18,54.17,54.89,53.87,54.31,830717,51.0817441994133,51.7606966790806,50.7988473328853,51.2137627371264,880939.768116157,0.0,1.0
2017-07-19,54.48,54.73,54.33,54.5,591593,51.3740709614923,51.6098183502657,51.2326225282283,51.3929307525942,627359.016655662,0.0,1.0
2017-07-20,54.49,54.74,54.24,54.67,378500,51.3835008570432,51.6192482458166,51.1477534682699,51.5532389769601,401383.024823093,0.0,1.0
2017-07-21,54.71,54.85,54.19,54.43,547615,51.5909585591638,51.7229770968769,51.1006039905152,51.3269214837376,580722.23286261,0.0,1.0
2017-07-24,54.56,54.89,54.35,54.75,683618,51.4495101258998,51.7606966790806,51.2514823193301,51.6286781413675,724947.584315754,0.0,1.0
2017-07-25,52.19,53.99,51.58,53.52,2340308,49.2146248803282,50.9120060794965,48.6394012517212,50.4688009886026,2481796.31190934,0.0,1.0
2017-07-26,51.24,51.74,50.59,51.7,1262941,48.3187848029894,48.7902795805362,47.7058415921787,48.7525599983324,1339294.79195007,0.0,1.0
2017-07-27,51.04,51.49,50.5,51.35,583693,48.1301868919708,48.5545321917628,47.6209725322203,48.4225136540497,618981.405305325,0.0,1.0
2017-07-28,51.88,51.91,50.92,51.01,472763,48.9222981182493,48.9505878049021,48.0170281453595,48.1018972053179,501344.895546737,0.0,1.0
2017-07-31,51.17,51.82,50.89,51.66,525997,48.2527755341329,48.8657187449437,47.9887384587067,48.7148404161287,557797.270562411,0.0,1.0
2017-08-01,51.51,51.97,51.14,51.24,1108081,48.6912656772514,49.1260935206126,48.3415128467217,48.4360406387568,1172227.73974156,0.125,1.0
2017-08-02,52.22,52.34,51.21,51.49,569832,49.3624130007002,49.4758463511422,48.4076823011462,48.6723601188444,602819.538817478,0.0,1.0
2017-08-03,52.28,52.45,51.92,52.26,488167,49.4191296759212,49.5798269223808,49.0788296245951,49.4002241175142,516426.957078423,0.0,1.0
2017-08-04,52.75,52.75,52.34,52.42,337909,49.8634102984859,49.8634102984859,49.4758463511422,49.5514685847703,357470.530862211,0.0,1.0
2017-08-07,53.25,53.36,52.82,52.98,541947,50.3360492586611,50.4400298298997,49.9295797529104,50.0808242201665,573320.277912642,0.0,1.0
2017-08-08,53.23,53.58,53.0201,53.15,406043,50.3171437002541,50.6479909723768,50.1187298647726,50.2415214666261,429548.803858094,0.0,1.0
2017-08-09,53.42,53.42,53.06,53.07,598681,50.4967465051207,50.4967465051207,50.1564464537946,50.1658992329981,633338.605621985,0.0,1.0
2017-08-10,52.87,53.28,52.79,53.0,596566,49.976843648928,50.3644075962717,49.9012214152999,50.0997297785735,631101.16840435,0.0,1.0
2017-08-11,52.53,52.99,52.36,52.7,424798,49.6554491560088,50.09027699937,49.4947519095492,49.8161464024684,449389.529634326,0.0,1.0
2017-08-14,53.03,53.39,52.86,52.95,347778,50.128088116184,50.4683881675102,49.9673908697245,50.052465882556,367910.846654567,0.0,1.0
2017-08-15,53.25,53.4,53.01,53.28,470473,50.3360492586611,50.4778409467137,50.109182557777,50.3644075962717,497708.65252579,0.0,1.0
2017-08-16,53.25,53.65,53.2,53.43,522473,50.3360492586611,50.7141604268013,50.2887853626436,50.5061992843242,552718.929271408,0.0,1.0
2017-08-17,52.34,53.4212,52.31,53.07,228289,49.4758463511422,50.4978808386251,49.4474880135317,50.1658992329981,241504.635922699,0.0,1.0
2017-08-18,52.37,52.42,51.92,52.11,305703,49.5042046887527,49.5514685847703,49.0788296245951,49.2584324294616,323400.1275378,0.0,1.0
2017-08-21,52.71,52.82,52.27,52.39,410777,49.8255991816719,49.9295797529104,49.4096768967177,49.5231102471598,434556.85482182,0.0,1.0
2017-08-22,52.86,53.08,52.55,52.87,378911,49.9673908697245,50.1753520122016,49.6743547144158,49.976843648928,400846.13407613,0.0,1.0
2017-08-23,52.77,53.02,52.47,52.64,711129,49.8823158568929,50.1186353369805,49.5987324807878,49.7594297272474,752296.213304509,0.0,1.0
2017-08-24,52.53,52.99,52.46,52.96,315111,49.6554491560088,50.09027699937,49.5892797015843,50.0619186617595,333352.756069007,0.0,1.0
2017-08-25,52.69,52.9192,52.39,52.79,237654,49.8066936232649,50.0233513226092,49.5231102471598,49.9012214152999,251411.775186597,0.0,1.0
2017-08-28,52.6,52.81,52.26,52.81,484570,49.7216186104334,49.9201269737069,49.4002241175142,49.9201269737069,512621.726973538,0.0,1.0
2017-08-29,53.05,53.14,52.26,52.42,270689,50.146993674591,50.2320686874226,49.4002241175142,49.5514685847703,286359.169269126,0.0,1.0
2017-08-30,53.48,53.49,52.6,53.12,317779,50.5534631803417,50.5629159595452,49.7216186104334,50.2131631290156,336175.206422033,0.0,1.0
2017-08-31,53.77,53.885,53.49,53.61,489472,50.8275937772434,50.9363007380837,50.5629159595452,50.6763493099873,517807.503446751,0.0,1.0
2017-09-01,53.75,54.12,53.68,53.89,273628,50.8086882188364,51.158441049366,50.7425187644118,50.9410271276854,289468.30779519,0.0,1.0
2017-09-05,53.45,54.12,53.22,53.58,434122,50.5251048427312,51.158441049366,50.3076909210506,50.6479909723768,459253.295410791,0.0,1.0
2017-09-06,52.83,53.67,52.76,53.67,332336,49.9390325321139,50.7330659852083,49.8728630776894,50.7330659852083,351574.910240994,0.0,1.0
2017-09-07,52.8,52.93,52.19,52.83,408422,49.9106741945034,50.033560324149,49.3340546630897,49.9390325321139,432065.524019206,0.0,1.0
2017-09-08,53.32,53.36,52.47,52.69,543900,50.4022187130857,50.4400298298997,49.5987324807878,49.8066936232649,575386.336960414,0.0,1.0
2017-09-11,53.95,53.97,53.29,53.53,482289,50.9977438029064,51.0166493613135,50.3738603754752,50.6007270763593,510208.680026294,0.0,1.0
2017-09-12,54.15,54.2,53.91,54.0,337196,51.1867993869765,51.2340632829941,50.9599326860924,51.045007698924,356716.255336834,0.0,1.0
2017-09-13,54.49,54.57,53.97,54.05,310082,51.5081938798957,51.5838161135237,51.0166493613135,51.0922715949415,328032.627573744,0.0,1.0
2017-09-14,54.36,54.4387,54.09,54.4,207876,51.3853077502501,51.4597011225817,51.1300827117555,51.4231188670641,219909.928630232,0.0,1.0
2017-09-15,54.92,54.98,54.17,54.37,609424,51.9146633856464,51.9713800608674,51.2057049453835,51.3947605294536,644703.517219642,0.0,1.0
2017-09-18,55.96,55.97,54.93,55.0,437915,52.8977524228108,52.9072052020143,51.9241161648499,51.9902856192744,463265.871943409,0.0,1.0
2017-09-19,56.78,56.87,55.87,56.0,675041,53.6728803174982,53.7579553303297,52.8126774099793,52.9355635396249,714119.08124305,0.0,1.0
2017-09-20,57.53,57.55,56.68,56.84,499967,54.381838757761,54.400744316168,53.5783525254632,53.7295969927192,528910.058339929,0.0,1.0
2017-09-21,57.92,58.08,57.33,57.55,405526,54.7504971466977,54.9017416139538,54.1927831736909,54.400744316168,429001.87476045,0.0,1.0
2017-09-22,57.92,58.2376,57.7337,58.0,568016,54.7504971466977,55.050717414201,54.5743918701364,54.8261193803257,600898.410691132,0.0,1.0
2017-09-25,57.29,57.885,57.17,57.85,559333,54.1549720568769,54.7174124194854,54.0415387064349,54.6843276922732,591712.752364551,0.0,1.0
2017-09-26,57.25,57.5,57.08,57.42,345182,54.1171609400629,54.3534804201505,53.9564636936033,54.2778581865225,365164.564377036,0.0,1.0
2017-09-27,57.56,57.89,57.3,57.45,376475,54.4101970953716,54.7221388090872,54.1644248360804,54.306216524133,398269.114188586,0.0,1.0
2017-09-28,57.18,57.85,57.14,57.5,560744,54.0509914856384,54.6843276922732,54.0131803688244,54.3534804201505,593205.435066244,0.0,1.0
2017-09-29,57.42,57.88,57.06,57.17,441399,54.2778581865225,54.7126860298837,53.9375581351963,54.0415387064349,466951.560485365,0.0,1.0
2017-10-02,58.49,58.55,57.43,57.59,454699,55.2893055612975,55.3460222365185,54.287310965726,54.4385554329821,481021.496652993,0.0,1.0
2017-10-03,58.23,58.88,58.13,58.53,502492,55.0435333020063,55.6579639502341,54.9490055099713,55.3271166781115,531581.230431904,0.0,1.0
2017-10-04,58.92,58.93,58.04,58.22,1140953,55.6957750670482,55.7052278462517,54.8639304971398,55.0340805228028,1207002.69776429,0.0,1.0
2017-10-05,58.86,59.2,58.65,58.95,421383,55.6390583918271,55.9604528847463,55.4405500285535,55.7241334046587,445776.835498052,0.0,1.0
2017-10-06,59.28,59.315,58.6,58.84,361143,56.0360751183743,56.0691598455866,55.393286132536,55.6201528334201,382049.545668128,0.0,1.0
2017-10-09,59.47,59.6,59.07,59.28,682596,56.2156779232409,56.3385640528865,55.8375667551007,56.0360751183743,722111.439720226,0.0,1.0
2017-10-10,59.54,59.84,59.32,59.61,475525,56.2818473776654,56.5654307537706,56.0738862351883,56.34801683209,503053.112489614,0.0,1.0
2017-10-11,59.3,59.72,59.21,59.6,407122,56.0549806767813,56.4519974033285,55.9699056639498,56.3385640528865,430690.267100566,0.0,1.0
2017-10-12,60.11,60.13,59.1201,59.3,448697,56.8206557922652,56.8395613506722,55.8849251789103,56.0549806767813,474672.041248625,0.0,1.0
2017-10-13,59.72,60.41,59.54,60.37,482772,56.4519974033285,57.1042391683703,56.2818473776654,57.0664280515563,510719.640866066,0.0,1.0
2017-10-16,59.39,60.0,59.2,59.9,787180,56.1400556896129,56.7166752210266,55.9604528847463,56.6221474289916,832749.800934912,0.0,1.0
2017-10-17,58.55,59.55,58.43,59.03,570201,55.3460222365185,56.2913001568689,55.2325888860764,55.7997556382867,603209.900204385,0.0,1.0
2017-10-18,58.94,59.02,58.43,58.82,610117,55.7146806254552,55.7903028590832,55.2325888860764,55.6012472750131,645436.634946271,0.0,1.0
2017-10-19,61.39,61.88,58.12,58.74,1810237,58.0306115303137,58.4937977112855,54.9395527307678,55.5256250413851,1915031.50663764,0.0,1.0
2017-10-20,63.76,63.82,61.67,61.88,1270794,60.2709202015443,60.3276368767653,58.2952893480119,58.4937977112855,1344360.18512828,0.0,1.0
2017-10-23,62.9,63.93,62.83,63.74,1075699,59.4579811900429,60.4316174480039,59.3918117356184,60.2520146431373,1137971.14778816,0.0,1.0
2017-10-24,62.43,63.364,62.34,62.77,1017350,59.0137005674782,59.8965901450855,58.9286255546467,59.3350950603974,1076244.32782989,0.0,1.0
2017-10-25,61.99,62.51,61.22,62.4,881464,58.597778282524,59.0893228011062,57.8699142838542,58.9853422298677,932491.895794217,0.0,1.0
2017-10-26,62.04,62.435,61.29,62.01,583880,58.6450421785415,59.01842695708,57.9360837382787,58.616683840931,617680.776658295,0.0,1.0
2017-10-27,61.21,62.23,61.1,62.13,665677,57.8604615046507,58.8246449834081,57.7564809334121,58.7301171913731,704212.999869089,0.0,1.0
2017-10-30,60.97,61.49,60.94,61.12,511013,57.6335948037666,58.1251393223488,57.6052364661561,57.7753864918191,540595.510588623,0.0,1.0
2017-10-31,60.69,61.35,60.69,61.2,546398,57.4870767261122,58.1122451334155,57.4870767261122,57.970161404483,576840.857258922,0.125,1.0
2017-11-01,61.62,61.88,60.69,61.23,1120376,58.3679958454941,58.6142743089772,57.4870767261122,57.9985781502695,1182798.34899162,0.0,1.0
2017-11-02,62.66,62.82,61.33,61.6,1045018,59.3531096994265,59.5046656769546,58.0933006362245,58.3490513483031,1103241.73765461,0.0,1.0
2017-11-03,61.55,62.91,61.47,62.37,834023,58.3016901053256,59.5899159143141,58.2259121165615,59.0784144901569,880491.038205955,0.0,1.0
2017-11-06,61.79,61.96,60.5,61.18,491635,58.5290240716177,58.6900522977412,57.3071040027977,57.9512169072919,519026.707379035,0.0,1.0
2017-11-07,61.45,62.015,61.09,61.76,443742,58.2069676193705,58.7421496650165,57.8659666699324,58.5006073258312,468465.3232292,0.0,1.0
2017-11-08,61.19,61.65,60.9,61.58,346219,57.9606891558874,58.3964125912806,57.6859939466178,58.3301068511121,365508.777044072,0.0,1.0
2017-11-09,60.76,61.59,60.6,61.18,480216,57.5533824662808,58.3395790997076,57.4018264887527,57.9512169072919,506971.491677221,0.0,1.0
2017-11-10,60.42,60.84,60.17,60.5,526268,57.2313260140337,57.6291604550448,56.9945197991461,57.3071040027977,555589.303525888,0.0,1.0
2017-11-13,60.25,61.23,60.0,60.33,400373,57.0702977879101,57.9985781502695,56.8334915730225,57.1460757766741,422679.996162735,0.0,1.0
2017-11-14,60.05,60.19,59.62,59.87,891276,56.880852816,57.0134642963371,56.4735461263934,56.7103523412809,940933.91976966,0.0,1.0
2017-11-15,59.53,59.92,59.3,59.82,589185,56.3882958890338,56.7577135842585,56.1704341713372,56.6629910983034,622011.757883627,0.0,1.0
2017-11-16,59.82,60.66,59.45,59.58,392293,56.6629910983034,57.4586599803257,56.3125179002698,56.4356571320113,414149.814634523,0.0,1.0
2017-11-17,59.15,59.82,59.14,59.74,443396,56.0283504424047,56.6629910983034,56.0188781938092,56.5872131095394,468100.045653858,0.0,1.0
2017-11-20,60.11,60.13,59.375,59.38,344844,56.937686307573,56.956630804764,56.2414760358035,56.2462121601013,364057.168182526,0.0,1.0
2017-11-21,60.26,60.74,60.0,60.16,709970,57.0797700365056,57.5344379690898,56.8334915730225,56.9850475505506,749526.358859506,0.0,1.0
2017-11-22,60.25,60.49,60.15,60.24,304251,57.0702977879101,57.2976317542022,56.9755753019551,57.0608255393146,321202.50744308,0.0,1.0
2017-11-24,60.3,60.64,60.12,60.41,196011,57.1176590308876,57.4397154831347,56.9471585561685,57.2218537654381,206931.857862178,0.0,1.0
2017-11-27,60.92,61.25,60.36,60.45,572541,57.7049384438088,58.0175226474605,57.1744925224606,57.2597427598202,604440.428507939,0.0,1.0
2017-11-28,61.63,61.66,60.82,61.3,290723,58.3774680940896,58.4058848398761,57.6102159578538,58.064883890438,306920.787676539,0.0,1.0
2017-11-29,61.67,61.9,61.5,61.56,198188,58.4153570884716,58.6332188061682,58.2543288623481,58.3111623539211,209230.150583332,0.0,1.0
2017-11-30,62.0,62.34,61.5,61.79,287726,58.7279412921232,59.0499977443704,58.2543288623481,58.5290240716177,303756.808216137,0.0,1.0
2017-12-01,61.22,62.04,60.12,61.99,309905,57.989105901674,58.7658302865053,56.9471585561685,58.7184690435277,327171.523081757,0.0,1.0
2017-12-04,60.68,62.29,60.65,61.92,401280,57.4776044775167,59.0026365013929,57.4491877317302,58.6521633033592,423637.530153588,0.0,1.0
2017-12-05,59.78,60.835,59.735,60.71,277549,56.6251021039214,57.6244243307471,56.5824769852416,57.5060212233033,293012.791209625,0.0,1.0
2017-12-06,60.57,60.99,59.97,60.0,438364,57.3734097429662,57.7712441839774,56.805074827236,56.8334915730225,462787.685078368,0.0,1.0
2017-12-07,60.72,60.98,60.29,60.74,999814,57.5154934718988,57.7617719353819,57.1081867822921,57.5344379690898,1055519.17258019,0.0,1.0
2017-12-08,60.5,60.98,60.13,60.98,509968,57.3071040027977,57.7617719353819,56.956630804764,57.7617719353819,538381.14029447,0.0,1.0
2017-12-11,59.34,60.63,59.18,60.44,578065,56.2083231657192,57.4302432345392,56.0567671881912,57.2502705112247,610272.201126979,0.0,1.0
2017-12-12,60.98,62.02,58.78,59.33,1300476,57.7617719353819,58.7468857893143,55.677877244371,56.1988509171237,1372932.71696575,0.0,1.0
2017-12-13,61.2,61.91,60.83,60.91,666177,57.970161404483,58.6426910547637,57.6196882064493,57.6954661952133,703293.408405917,0.0,1.0
2017-12-14,61.04,61.67,61.01,61.22,559867,57.8186054269549,58.4153570884716,57.7901886811684,57.989105901674,591060.289808859,0.0,1.0
2017-12-15,61.92,62.14,61.26,61.3,734311,58.6521633033592,58.8605527724603,58.026994896056,58.064883890438,775223.530713246,0.0,1.0
2017-12-18,62.16,62.76,61.81,62.68,497099,58.8794972696513,59.4478321853815,58.5479685688087,59.3720541966175,524795.137065935,0.0,1.0
2017-12-19,61.57,62.23,61.56,61.96,605210,58.3206346025166,58.9458030098198,58.3111623539211,58.6900522977412,638929.599342735,0.0,1.0
2017-12-20,61.37,61.77,61.26,61.77,307959,58.1311896306065,58.5100795744267,58.026994896056,58.5100795744267,325117.100649344,0.0,1.0
2017-12-21,62.33,62.36,61.41,61.66,304150,59.0405254957749,59.0689422415614,58.1690786249885,58.4058848398761,321095.880173977,0.0,1.0
2017-12-22,62.46,62.59,61.88,62.32,261527,59.1636647275164,59.286803959258,58.6142743089772,59.0310532471794,276098.116897123,0.0,1.0
2017-12-26,62.07,62.91,62.01,62.58,194355,58.7942470322918,59.5899159143141,58.7374135407187,59.2773317106625,205183.592935109,0.0,1.0
2017-12-27,62.19,62.43,61.87,62.04,228211,58.9079140154378,59.1352479817299,58.6048020603817,58.7658302865053,240925.898110747,0.0,1.0
2017-12-28,62.24,62.46,61.99,62.31,332154,58.9552752584153,59.1636647275164,58.7184690435277,59.0215809985839,350660.138034876,0.0,1.0
2017-12-29,61.85,62.47,61.84,62.39,396462,58.5858575631907,59.1731369761119,58.5763853145952,59.0973589873479,418551.092702731,0.0,1.0
2018-01-02,61.67,62.46,60.99,62.22,677248,58.4153570884716,59.1636647275164,57.7712441839774,58.9363307612243,714981.235101319,0.0,1.0
2018-01-03,62.5,62.69,61.64,61.89,525491,59.2015537218984,59.381526445213,58.3869403426851,58.6237465575727,554769.012554673,0.0,1.0
2018-01-04,63.05,63.23,62.7,62.93,679753,59.7225273946511,59.8930278693702,59.3909986938085,59.6088604115051,717625.802518172,0.0,1.0
2018-01-05,63.02,63.42,62.38,63.42,715364,59.6941106488646,60.0730005926848,59.0878867387524,60.0730005926848,755220.88845891,0.0,1.0
2018-01-08,64.23,64.28,62.75,63.07,817484,60.8402527289206,60.8876139718981,59.438359936786,59.7414718918421,863030.558961512,0.0,1.0
2018-01-09,63.1,64.33,63.03,64.33,760751,59.7698886376287,60.9349752148756,59.7035828974601,60.9349752148756,803136.649476356,0.0,1.0
2018-01-10,62.47,62.85,62.2,62.81,738943,59.1731369761119,59.5330824227411,58.9173862640333,59.4951934283591,780113.605074469,0.0,1.0
2018-01-11,64.05,64.15,62.37,62.81,472078,60.6697522542015,60.7644747401566,59.0784144901569,59.4951934283591,498380.07864794,0.0,1.0
2018-01-12,64.6,65.01,63.87,64.11,443853,61.1907259269542,61.5790881193699,60.4992517794824,60.7265857457745,468582.50765366,0.0,1.0
2018-01-16,63.81,65.32,63.74,64.65,536638,60.4424182879094,61.8727278258305,60.3761125477409,61.2380871699317,566537.073630784,0.0,1.0
2018-01-17,64.75,64.94,63.93,64.03,448576,61.3328096558868,61.5127823792013,60.5560852710555,60.6508077570105,473568.652128628,0.0,1.0
2018-01-18,64.68,64.89,64.4,64.75,863791,61.2665039157183,61.4654211362238,61.0012809550442,61.3328096558868,911917.578271774,0.0,1.0
2018-01-19,65.17,65.34,64.59,64.98,604766,61.7306440968979,61.8916723230215,61.1812536783587,61.5506713735834,638460.861644899,0.0,1.0
2018-01-22,65.1,65.2,64.36,64.95,372869,61.6643383567294,61.7590608426844,60.9633919606621,61.5222546277969,393643.596069672,0.0,1.0
2018-01-23,65.0,65.25,64.71,65.02,418466,61.5696158707744,61.806422085662,61.2949206615048,61.5885603679654,441781.057349609,0.0,1.0
2018-01-24,65.3,65.71,64.97,65.03,613537,61.8537833286395,62.2421455210551,61.5411991249879,61.5980326165609,647720.542608258,0.0,1.0
2018-01-25,66.37,69.27,64.97,66.68,1158920,62.8673139283584,65.6142660210545,61.5411991249879,63.160953634819,1223489.84859847,0.0,1.0
2018-01-26,67.62,67.97,65.31,66.51,1087927,64.0513450027964,64.382873703639,61.863255577235,62.9999254086954,1148541.43557467,0.0,1.0
2018-01-29,68.15,69.05,67.45,67.56,979021,64.5533741783581,65.4058765519534,63.8903167766728,63.9945115112233,1033567.67944701,0.0,1.0
2018-01-30,67.55,68.36,66.95,67.71,686066,63.9850392626278,64.7522913988636,63.4167043468976,64.1365952401559,724290.534694855,0.0,1.0
2018-01-31,68.35,68.93,67.98,68.0,688320,64.7428191502681,65.2922095688074,64.3923459522345,64.4112904494255,726670.117512255,0.0,1.0
2018-02-01,68.7,68.86,67.85,68.18,495100,65.0743478511108,65.2259038286388,64.2692067204929,64.5817909241446,522684.761710131,0.0,1.0
2018-02-02,67.38,68.33,67.15,68.29,519670,63.8240110365043,64.7238746530771,63.6061493188077,64.6859856586951,548623.692421538,0.0,1.0
2018-02-05,63.99,67.11,63.34,66.5,800003,60.7313218700723,63.692436485397,60.1144229918797,63.1135006150931,842928.992711863,0.125,1.0
2018-02-06,64.52,64.93,61.69,62.65,765761,61.2343317245986,61.6234525554586,58.5484489164676,59.4595611057982,806849.659798812,0.0,1.0
2018-02-07,64.74,65.79,64.22,64.37,549684,61.4431282679869,62.4396572250673,60.9496091654328,61.0919704450157,579178.553617709,0.0,1.0
2018-02-08,63.23,65.2,63.23,65.2,520464,60.0100247201855,61.8797028587078,60.0100247201855,61.8797028587078,548390.687613406,0.0,1.0
2018-02-09,63.42,64.16,61.86,63.89,613223,60.1903490076572,60.8926646535996,58.7097916999949,60.6364143503503,646126.884146368,0.0,1.0
2018-02-12,64.51,64.97,63.39,64.06,483483,61.2248409726264,61.6614155633474,60.1618767517406,60.7977571338777,509425.387383935,0.0,1.0
2018-02-13,65.4,65.59,64.31,64.35,710216,62.0695178981517,62.2498421856234,61.0350259331825,61.0729889410713,748324.265643815,0.0,1.0
2018-02-14,66.78,67.02,65.0,65.18,545206,63.3792416703145,63.6070197176472,61.6898878192639,61.8607213547634,574460.276274545,0.0,1.0
2018-02-15,68.24,68.27,66.88,67.33,466463,64.7648914582549,64.7933637141715,63.4741491900365,63.9012330287852,491492.140313667,0.0,1.0
2018-02-16,68.1,68.41,67.54,67.89,390311,64.6320209306442,64.9262342417822,64.1005388202013,64.4327151392281,411254.030390336,0.0,1.0
2018-02-20,67.06,68.16,66.9,67.85,627582,63.644982725536,64.6889654424774,63.4931306939809,64.3947521313393,661256.349168811,0.0,1.0
2018-02-21,67.22,67.88,66.91,67.05,640873,63.7968347570911,64.4232243872559,63.5026214459531,63.6354919735638,675260.508205882,0.0,1.0
2018-02-22,66.39,67.63,66.17,67.63,541706,63.009102343399,64.1859555879511,62.8003058000107,64.1859555879511,570772.475760681,0.0,1.0
2018-02-23,67.38,67.38,66.5,66.67,236389,63.9486867886462,63.9486867886462,63.1135006150931,63.2748433986204,249072.993048982,0.0,1.0
2018-02-26,67.63,67.74,66.63,67.62,262196,64.1859555879511,64.2903538596452,63.2368803907316,64.1764648359789,276264.726723624,0.0,1.0
2018-02-27,67.32,68.26,67.32,67.74,402181,63.891742276813,64.7838729621993,63.891742276813,64.2903538596452,423760.942418779,0.0,1.0
2018-02-28,67.28,68.21,67.2,67.44,639851,63.8537792689243,64.7364192023384,63.7778532531467,64.0056313004794,674183.670455834,0.0,1.0
2018-03-01,65.84,67.42,65.23,67.42,516037,62.4871109849283,63.986649796535,61.9081751146244,63.986649796535,543726.146792014,0.0,1.0
2018-03-02,65.91,66.11,64.73,65.38,370494,62.5535462487336,62.7433612881775,61.4336375160147,62.0505363942073,390373.703880847,0.0,1.0
2018-03-05,66.86,67.06,65.39,65.39,605822,63.4551676860921,63.644982725536,62.0600271461795,62.0600271461795,638328.766545484,0.0,1.0
2018-03-06,67.29,67.5,66.7,66.9,436656,63.8632700208965,64.0625758123125,63.303315654537,63.4931306939809,460085.777480324,0.0,1.0
2018-03-07,67.75,67.95,66.7,66.7,435919,64.2998446116174,64.4896596510613,63.303315654537,63.303315654537,459309.232057833,0.0,1.0
2018-03-08,68.03,68.12,67.25,68.0,416387,64.5655856668389,64.6510024345886,63.8253070130077,64.5371134109223,438729.197875901,0.0,1.0
2018-03-09,69.08,69.27,67.95,68.44,430088,65.5621146239193,65.742438911391,64.4896596510613,64.9547064976988,453165.356401738,0.0,1.0
2018-03-12,68.29,69.52,68.13,69.23,337011,64.8123452181159,65.9797077106958,64.6604931865608,65.7044759035022,355094.096850659,0.0,1.0
2018-03-13,68.13,68.75,67.97,68.47,280419,64.6604931865608,65.2489198088369,64.5086411550057,64.9831787536154,295465.523513372,0.0,1.0
2018-03-14,67.05,68.62,66.81,68.62,343563,63.6354919735638,65.1255400331983,63.4077139262311,65.1255400331983,361997.65941261,0.0,1.0
2018-03-15,67.41,67.62,66.44,67.15,292319,63.9771590445628,64.1764648359789,63.0565561032599,63.7303994932858,308004.045260504,0.0,1.0
2018-03-16,66.81,67.72,66.48,67.33,802244,63.4077139262311,64.2713723557008,63.0945191111487,63.9012330287852,845290.238698026,0.0,1.0
2018-03-19,66.69,66.75,65.92,66.57,584987,63.2938249025648,63.350769414398,62.5630370007058,63.1799358788985,616375.816915105,0.0,1.0
2018-03-20,66.91,67.59,66.59,66.72,374303,63.5026214459531,64.1479925800623,63.1989173828429,63.3222971584814,394387.084497219,0.0,1.0
2018-03-21,66.92,67.73,66.72,67.01,808742,63.5121121979253,64.280863107673,63.3222971584814,63.597528965675,852136.903766333,0.0,1.0
2018-03-22,64.56,66.32,64.56,66.19,601718,61.2722947324874,62.9426670795936,61.2722947324874,62.8192873039551,634004.557028657,0.0,1.0
2018-03-23,64.34,65.7,64.26,64.57,391108,61.0634981890991,62.3542404573176,60.9875721733216,61.2817854844596,412093.795250207,0.0,1.0
2018-03-26,66.2,66.35,64.82,65.32,333004,62.8287780559273,62.9711393355102,61.5190542837644,61.9935918823742,350872.092090931,0.0,1.0
2018-03-27,64.57,66.19,64.23,66.19,475181,61.2817854844596,62.8192873039551,60.959099917405,62.8192873039551,500677.924565053,0.0,1.0
2018-03-28,64.16,64.85,63.75,64.76,491685,60.8926646535996,61.547526539681,60.5035438227396,61.4621097719313,518067.484473849,0.0,1.0
2018-03-29,64.59,64.98,63.61,64.44,487163,61.300766988404,61.6709063153195,60.3706732951289,61.158405708821,513302.846209938,0.0,1.0
2018-04-02,63.37,64.59,62.53,64.46,286903,60.1428952477962,61.300766988404,59.3456720821319,61.1773872127654,302297.437379625,0.0,1.0
2018-04-03,64.66,64.76,63.58,63.63,374393,61.3672022522093,61.4621097719313,60.3422010392123,60.3896547990733,394481.91365329,0.0,1.0
2018-04-04,65.08,65.17,63.26,63.31,306690,61.7658138350415,61.8512306027912,60.0384969761021,60.0859507359631,323146.154170424,0.0,1.0
2018-04-05,65.88,66.05,65.21,65.54,479794,62.525073992817,62.6864167763444,61.88919361068,62.2023884257624,505538.445642324,0.0,1.0
2018-04-06,64.48,65.79,63.85,65.22,344669,61.1963687167098,62.4396572250673,60.5984513424616,61.8986843626522,363163.00437499,0.0,1.0
2018-04-09,64.34,65.57,64.27,65.07,286591,61.0634981890991,62.230860681679,60.9970629252937,61.7563230830693,301968.696305246,0.0,1.0
2018-04-10,64.98,66.22,64.76,65.25,280366,61.6709063153195,62.8477595598717,61.4621097719313,61.9271566185688,295409.679677019,0.0,1.0
2018-04-11,65.22,65.64,64.62,64.64,440248,61.8986843626522,62.2972959454844,61.3292392443206,61.3482207482649,463870.514464836,0.0,1.0
2018-04-12,65.42,65.9,65.36,65.58,291027,62.0884994020961,62.5440554967614,62.0315548902629,62.2403514336512,306642.720042244,0.0,1.0
2018-04-13,64.68,65.66,64.57,65.61,290808,61.3861837561537,62.3162774494288,61.2817854844596,62.2688236895678,306411.969095805,0.0,1.0
2018-04-16,65.35,65.57,64.86,65.17,271179,62.0220641382907,62.230860681679,61.5570172916532,61.8512306027912,285729.730156775,0.0,1.0
2018-04-17,65.44,66.01,65.12,65.85,376601,62.1074809060405,62.6484537684556,61.8037768429303,62.4966017369005,396808.388948892,0.0,1.0
2018-04-18,65.74,66.22,65.28,65.83,409605,62.3922034652063,62.8477595598717,61.9556288744854,62.4776202329561,431583.294137326,0.0,1.0
2018-04-19,65.85,66.32,65.44,65.72,206690,62.4966017369005,62.9426670795936,62.1074809060405,62.3732219612619,217780.425202924,0.0,1.0
2018-04-20,65.3,65.84,64.93,65.78,312307,61.9746103784298,62.4871109849283,61.6234525554586,62.4301664730951,329064.547166528,0.0,1.0
2018-04-23,65.05,65.56,64.76,65.38,225329,61.7373415791249,62.2213699297068,61.4621097719313,62.0505363942073,237419.543425176,0.0,1.0
2018-04-24,67.56,69.44,65.4,68.29,1309205,64.1195203241457,65.9037816949183,62.0695178981517,64.8123452181159,1379453.39192895,0.0,1.0
2018-04-25,66.59,67.52,66.18,67.5,548081,63.1989173828429,64.0815573162569,62.8097965519829,64.0625758123125,577489.540982359,0.0,1.0
2018-04-26,66.74,67.43,66.01,66.93,321851,63.3412786624258,63.9961405485072,62.6484537684556,63.5216029498975,339120.652339186,0.0,1.0
2018-04-27,66.76,67.1,66.05,66.75,437293,63.3602601663702,63.6829457334248,62.6864167763444,63.350769414398,460756.957173846,0.0,1.0
2018-04-30,66.47,67.36,66.44,66.95,510086,63.0850283591765,63.9297052847018,63.0565561032599,63.5405844538419,537455.832261159,0.0,1.0
2018-05-01,66.2,66.58,65.32,66.37,538190,62.8287780559273,63.1894266308707,61.9935918823742,62.9901208394546,567067.816730184,0.0,1.0
2018-05-02,65.74,66.59,65.68,66.25,429875,62.3922034652063,63.1989173828429,62.3352589533732,62.8762318157882,452940.927399038,0.0,1.0
2018-05-03,65.82,66.11,64.96,65.34,319660,62.5867638806363,62.8625183857318,61.7690091413876,62.1303426308231,336173.655505291,0.125,1.0
2018-05-04,66.96,67.29,65.43,65.55,322136,63.6707643489427,63.9845539581893,62.2159216151631,62.3300269276164,338777.565819472,0.0,1.0
2018-05-07,67.74,68.2,67.02,67.29,369074,64.4124488798891,64.8498525776268,63.7278170051693,63.9845539581893,388140.38582231,0.0,1.0
2018-05-08,68.44,68.77,67.46,67.46,441101,65.0780632025334,65.39185281178,64.1462031508314,64.1462031508314,463888.305127445,0.0,1.0
2018-05-09,69.09,69.44,68.52,68.54,418745,65.6961336449888,66.0289408063109,65.1541334108356,65.1731509629112,440377.392775333,0.0,1.0
2018-05-10,69.34,69.55,68.95,69.06,290457,65.9338530459332,66.1335373427265,65.5630107804599,65.6676073168755,305462.026706814,0.0,1.0
2018-05-11,69.64,69.9,69.25,69.39,363315,66.2191163270664,66.4663445040486,65.8482740615932,65.981396926122,382083.875523696,0.0,1.0
2018-05-14,69.95,70.17,69.56,69.56,426937,66.5138883842375,66.7230814570685,66.1430461187642,66.1430461187642,448992.59200545,0.0,1.0
2018-05-15,69.82,70.16,69.56,69.67,335480,66.3902742957464,66.7135726810307,66.1430461187642,66.2476426551798,352810.917690405,0.0,1.0
2018-05-16,69.89,70.44,69.71,69.8,430228,66.4568357280108,66.9798184100884,66.2856777593309,66.3712567436708,452453.605270382,0.0,1.0
2018-05-17,70.43,70.87,69.97,69.97,354767,66.9703096340507,67.3886957797128,66.532905936313,66.532905936313,373094.28531141,0.0,1.0
2018-05-18,71.2,71.36,70.48,70.56,405128,67.7024853889594,67.8546258055638,67.0178535142395,67.0939237225417,426056.937707399,0.0,1.0
2018-05-21,71.97,72.3,71.67,71.68,310392,68.434661143868,68.7484507531146,68.1493978627348,68.1589066387726,326426.870048171,0.0,1.0
2018-05-22,71.35,72.34,71.29,72.17,347051,67.845117029526,68.7864858572657,67.7880643732993,68.6248366646236,364979.676270934,0.0,1.0
2018-05-23,71.25,71.44,70.66,71.0,555733,67.7500292691482,67.930696013866,67.1890114829195,67.5123098682039,584442.201385603,0.0,1.0
2018-05-24,71.87,72.1878,71.16,71.22,331216,68.3395733834903,68.6417622859708,67.6644502848083,67.7215029410349,348326.639184885,0.0,1.0
2018-05-25,71.26,71.93,71.13,71.77,446777,67.759538045186,68.3966260397169,67.6359239566949,68.2444856231125,469857.527640891,0.0,1.0
2018-05-29,70.56,71.11,69.91,70.91,527279,67.0939237225417,67.6169064046194,66.4758532800864,67.4267308838639,554518.265973767,0.0,1.0
2018-05-30,71.28,71.76,70.67,70.87,449861,67.7785555972616,68.2349768470748,67.1985202589573,67.3886957797128,473100.847272932,0.0,1.0
2018-05-31,70.83,71.48,70.31,71.2,301907,67.3506606755617,67.9687311180171,66.8562043215974,67.7024853889594,317503.534419808,0.0,1.0
2018-06-01,71.46,71.89,71.19,71.26,445013,67.9497135659415,68.3585909355658,67.6929766129216,67.759538045186,468002.399291047,0.0,1.0
2018-06-04,71.71,72.0,71.5,71.68,320059,68.1874329668859,68.4631874719814,67.9877486700926,68.1589066387726,336593.267870136,0.0,1.0
2018-06-05,71.6,71.92,71.17,71.81,283470,68.0828364304704,68.3871172636792,67.673959060846,68.2825207272636,298114.077851732,0.0,1.0
2018-06-06,72.58,72.68,71.54,71.81,405065,69.0146964821723,69.1097842425501,68.0257837742437,68.2825207272636,425990.683123477,0.0,1.0
2018-06-07,72.41,72.94,71.95,72.54,282490,68.8530472895302,69.3570124195322,68.4156435917925,68.9766613780212,297083.450990707,0.0,1.0
2018-06-08,73.09,73.14,72.06,72.21,346150,69.4996440600989,69.5471879402877,68.520240128208,68.6628717687747,364032.130554828,0.0,1.0
2018-06-11,73.26,73.42,72.73,72.89,380201,69.6612932527411,69.8134336693455,69.157328122739,69.3094685393434,399842.20733519,0.0,1.0
2018-06-12,69.98,73.41,69.38,73.06,1572802,66.5424147123508,69.8039248933077,65.9718881500843,69.4711177319855,1654053.04925869,0.0,1.0
2018-06-13,70.08,70.54,69.56,69.99,562802,66.6375024727285,67.0749061704662,66.1430461187642,66.5519234883886,591876.386365791,0.0,1.0
2018-06-14,71.1,71.24,70.37,70.37,760996,67.6073976285816,67.7405204931105,66.913256977824,66.913256977824,800309.10074737,0.0,1.0
2018-06-15,71.04,71.4,70.17,70.71,702678,67.550344972355,67.8926609097149,66.7230814570685,67.2365553631084,738978.389235896,0.0,1.0
2018-06-18,70.8,71.08,70.45,70.59,515990,67.3221343474484,67.5883800765061,66.9893271861262,67.1224500506551,542646.075530798,0.0,1.0
2018-06-19,68.8,69.9,68.5,69.89,851059,65.4203791398933,66.4663445040486,65.1351158587601,66.4568357280108,895024.760935611,0.0,1.0
2018-06-20,68.22,68.9,67.75,68.8,632749,64.8688701297024,65.5154669002711,64.4219576559269,65.4203791398933,665436.852741403,0.0,1.0
2018-06-21,67.01,68.11,66.76,68.11,594515,63.7183082291316,64.7642735932868,63.4805888281872,64.7642735932868,625227.681920565,0.0,1.0
2018-06-22,66.99,67.72,66.92,67.61,859622,63.699290677056,64.3934313278136,63.6327292447916,64.2888347913981,904030.12604883,0.0,1.0
2018-06-25,66.09,66.77,65.51,66.77,654625,62.8435008336562,63.4900976042249,62.2919918234653,63.4900976042249,688442.968263627,0.0,1.0
2018-06-26,66.02,66.28,65.46,66.03,434414,62.7769394013918,63.024167578374,62.2444479432764,62.7864481774296,456855.854291045,0.0,1.0
2018-06-27,65.55,67.84,65.22,66.24,458794,62.3300269276164,64.5075366402669,62.0162373183698,62.9861324742229,482495.326609192,0.0,1.0
2018-06-28,66.04,66.37,64.96,65.41,633697,62.7959569534674,63.1097465627139,61.7690091413876,62.1969040630875,666433.826480436,0.0,1.0
2018-06-29,66.38,67.18,66.25,66.39,432904,63.1192553387517,63.8799574217737,62.9956412502606,63.1287641147895,455267.847597017,0.0,1.0
2018-07-02,66.91,66.94,65.67,65.99,301145,63.6232204687538,63.6517467968671,62.4441322400697,62.7484130732785,316702.169452358,0.0,1.0
2018-07-03,67.05,67.82,66.9,67.31,134740,63.7563433332827,64.4885190881913,63.613711692716,64.0035715102648,141700.676790286,0.0,1.0
2018-07-05,67.77,69.44,67.59,69.44,665583,64.4409752080025,66.0289408063109,64.2698172393225,66.0289408063109,699967.059225983,0.0,1.0
2018-07-06,67.03,67.88,66.98,67.66,368666,63.7373257812071,64.545571744418,63.6897819010182,64.3363786715869,387711.308516904,0.0,1.0
2018-07-09,68.72,69.01,67.2,67.46,444942,65.3443089315911,65.6200634366866,63.8989749738493,64.1462031508314,467927.731426625,0.0,1.0
2018-07-10,68.2,69.25,67.97,68.77,840881,64.8498525776268,65.8482740615932,64.631150728758,65.39185281178,884320.964821824,0.0,1.0
2018-07-11,66.88,67.67,66.62,67.67,358239,63.5946941406405,64.3458874476247,63.3474659636583,64.3458874476247,376745.649047612,0.0,1.0
2018-07-12,67.19,67.51,66.86,67.19,268035,63.8894661978115,64.1937470310203,63.5756765885649,63.8894661978115,281881.704790592,0.0,1.0
2018-07-13,67.81,67.86,67.02,67.27,457110,64.4790103121536,64.5265541923424,63.7278170051693,63.9655364061137,480724.331064329,0.0,1.0
2018-07-16,67.51,68.2,67.33,68.09,251862,64.1937470310203,64.8498525776268,64.0225890623404,64.7452560412113,264873.206603496,0.0,1.0
2018-07-17,68.93,69.1,66.38,67.65,662700,65.5439932283844,65.7056424210266,63.1192553387517,64.3268698955492,696935.123266459,0.0,1.0
2018-07-18,69.34,69.57,68.37,69.15,525839,65.9338530459332,66.152554894802,65.011501770269,65.7531863012155,553003.875484097,0.0,1.0
2018-07-19,69.34,69.51,68.49,69.06,424700,65.9338530459332,66.0955022385754,65.1256070827223,65.6676073168755,446640.028446152,0.0,1.0
2018-07-20,69.11,69.63,69.03,69.09,247500,65.7151511970643,66.2096075510287,65.6390809887621,65.6961336449888,260285.865411874,0.0,1.0
2018-07-23,68.28,69.25,68.1,69.01,569425,64.925922785929,65.8482740615932,64.754764817249,65.6200634366866,598841.530958206,0.0,1.0
2018-07-24,67.47,68.8,66.2,67.85,1094511,64.1557119268692,65.4203791398933,62.9480973700718,64.5170454163047,1151053.50641541,0.0,1.0
2018-07-25,67.85,68.04,67.0,67.09,538517,64.5170454163047,64.6977121610224,63.7087994530938,63.7943784374338,566336.821753559,0.0,1.0
2018-07-26,68.75,69.23,67.81,67.89,736767,65.3728352597044,65.8292565095176,64.4790103121536,64.5550805204558,774828.429098626,0.0,1.0
2018-07-27,68.68,69.43,68.34,68.84,691268,65.30627382744,66.0194320302732,64.9829754421557,65.4584142440444,726978.947925394,0.0,1.0
2018-07-30,68.4,69.49,68.36,68.8,358120,65.0400280983823,66.0764846864998,65.0019929942312,65.4203791398933,376620.501500202,0.0,1.0
2018-07-31,69.01,69.65,68.74,68.74,603734,65.6200634366866,66.2286251031042,65.3633264836667,65.3633264836667,634922.936034634,0.0,1.0
2018-08-01,68.86,69.38,68.39,69.01,591269,65.47743179612,65.9718881500843,65.0305193223445,65.6200634366866,621813.993358436,0.0,1.0
2018-08-02,68.99,69.02,68.14,68.33,507285,65.7436775251777,65.7722658760366,64.9336742508422,65.1147338062819,532333.959209949,0.15,1.0
2018-08-03,69.0,69.25,68.85,69.08,372617,65.753206975464,65.9914432326214,65.6102652211695,65.8294425777544,391016.258866187,0.0,1.0
2018-08-06,69.09,69.31,68.61,68.98,574591,65.8389720280407,66.0486199343392,65.3815584142983,65.7341480748914,602963.426784557,0.0,1.0
2018-08-07,69.92,70.13,68.98,68.98,317964,66.6299164018035,66.8300348578158,65.7341480748914,65.7341480748914,333664.577123771,0.0,1.0
2018-08-08,69.65,70.08,69.13,69.76,359500,66.3726212440734,66.7823876063843,65.8770898291858,66.4774451972227,377251.561422035,0.0,1.0
2018-08-09,69.54,70.15,69.3,69.63,302113,66.2677972909241,66.8490937583884,66.0390904840529,66.3535623435008,317030.878931558,0.0,1.0
2018-08-10,68.63,69.64,68.44,69.26,714286,65.4006173148709,66.3630917937871,65.2195577594312,66.0009726829077,749556.352717384,0.0,1.0
2018-08-13,68.98,69.75,68.51,68.78,630019,65.7341480748914,66.4679157469364,65.2862639114353,65.5435590691654,661128.376844364,0.0,1.0
2018-08-14,69.53,69.92,69.03,69.03,452218,66.2582678406378,66.6299164018035,65.7817953263229,65.7817953263229,474547.834779276,0.0,1.0
2018-08-15,68.42,69.24,68.16,69.24,384393,65.2004988588586,65.9819137823351,64.9527331514148,65.9819137823351,403373.739776635,0.0,1.0
2018-08-16,68.07,69.0,67.58,68.41,687235,64.8669680988381,65.753206975464,64.4000250348095,65.1909694085723,721169.615615778,0.0,1.0
2018-08-17,67.88,68.07,67.71,67.91,527690,64.6859085433985,64.8669680988381,64.5239078885314,64.7144968942574,553746.526973,0.0,1.0
2018-08-20,68.44,68.78,68.0,68.06,461250,65.2195577594312,65.5435590691654,64.8002619468341,64.8574386485518,484025.821156922,0.0,1.0
2018-08-21,69.0,69.34,68.66,68.66,432380,65.753206975464,66.0772082851981,65.4292056657298,65.4292056657298,453730.264611013,0.0,1.0
2018-08-22,68.16,68.99,68.11,68.8,357137,64.9527331514148,65.7436775251777,64.9050858999833,65.562617969738,374771.880087848,0.0,1.0
2018-08-23,67.59,68.3,67.53,68.12,449078,64.4095544850958,65.086145455423,64.352377783378,64.9146153502696,471252.78637075,0.0,1.0
2018-08-24,67.03,67.91,66.83,67.65,398994,63.875905269063,64.7144968942574,63.6853162633371,64.4667311868136,418695.714876282,0.0,1.0
2018-08-27,67.66,68.04,67.25,67.34,530991,64.4762606370999,64.8383797479793,64.0855531753616,64.1713182279383,557210.525315849,0.0,1.0
2018-08-28,67.65,68.13,67.32,67.93,281191,64.4667311868136,64.9241448005559,64.1522593273657,64.73355579483,295075.782497422,0.0,1.0
2018-08-29,67.13,67.81,67.09,67.77,288448,63.971199771926,64.6192023913944,63.9330819707808,64.5810845902492,302691.122083625,0.0,1.0
2018-08-30,66.35,67.1,66.07,67.0,298040,63.2279026495947,63.9426114210671,62.9610780415783,63.8473169182041,312756.76040674,0.0,1.0
2018-08-31,66.12,66.26,65.69,66.15,298665,63.0087252930098,63.142137597018,62.598958930699,63.0373136438687,313412.621953024,0.0,1.0
2018-09-04,66.07,66.09,65.22,65.83,708238,62.9610780415783,62.9801369421509,62.1510747672429,62.7323712347071,743209.711706312,0.0,1.0
2018-09-05,66.31,66.57,65.76,66.02,637152,63.1897848484495,63.4375505558933,62.6656650827031,62.9134307901468,668613.593499784,0.0,1.0
2018-09-06,66.46,66.96,66.24,66.35,412959,63.332726602744,63.8091991170589,63.1230786964454,63.2279026495947,433350.285266431,0.0,1.0
2018-09-07,65.42,66.28,64.93,66.28,625834,62.3416637729689,63.1611964975906,61.8747207089402,63.1611964975906,656736.727930452,0.0,1.0
2018-09-10,65.76,66.57,65.56,65.73,437475,62.6656650827031,63.4375505558933,62.4750760769771,62.6370767318442,459076.847936313,0.0,1.0
2018-09-11,65.44,65.9,65.23,65.45,373567,62.3607226735415,62.7990773867112,62.1606042175292,62.3702521238278,392013.168416537,0.0,1.0
2018-09-12,65.3,65.53,64.52,65.53,560787,62.2273103695333,62.4464877261182,61.484013247202,62.4464877261182,588477.80632873,0.0,1.0
2018-09-13,65.78,66.14,65.5,65.58,1004983,62.6847239832757,63.0277841935824,62.4178993752593,62.4941349775497,1054607.52698915,0.0,1.0
2018-09-14,67.25,67.43,65.78,65.78,528310,64.0855531753616,64.257083280515,62.6847239832757,62.6847239832757,554397.141626913,0.0,1.0
2018-09-17,66.59,67.66,66.43,67.34,396213,63.4566094564659,64.4762606370999,63.3041382518851,64.1713182279383,415777.39333994,0.0,1.0
2018-09-18,67.55,68.09,66.54,66.68,455287,64.3714366839506,64.8860269994107,63.4089622050344,63.5423745090426,477768.377316144,0.0,1.0
2018-09-19,67.55,68.09,67.39,67.52,297729,64.3714366839506,64.8860269994107,64.2189654793698,64.3428483330917,312430.40370131,0.0,1.0
2018-09-20,67.78,68.09,67.5,68.05,439545,64.5906140405355,64.8860269994107,64.3237894325191,64.8479091982655,461249.061377603,0.0,1.0
2018-09-21,68.26,68.36,67.87,67.92,950221,65.0480276542778,65.1433221571408,64.6763790931122,64.7240263445437,997141.462993066,0.0,1.0
2018-09-24,67.07,68.09,66.29,68.09,540442,63.9140230702082,64.8860269994107,63.1707259478769,64.8860269994107,567128.201274123,0.0,1.0
2018-09-25,67.58,67.59,66.82,67.09,544921,64.4000250348095,64.4095544850958,63.6757868130507,63.9330819707808,571828.367459406,0.0,1.0
2018-09-26,66.9,67.85,66.8,67.79,306726,63.7520224153412,64.6573201925396,63.6567279124782,64.6001434908218,321871.661832364,0.0,1.0
2018-09-27,66.91,67.1,66.61,66.96,230188,63.7615518656274,63.9426114210671,63.4756683570385,63.8091991170589,241554.3321853,0.0,1.0
2018-09-28,67.05,67.4,66.53,66.86,379194,63.8949641696356,64.2284949296561,63.3994327547481,63.713904614196,397918.021090034,0.0,1.0
2018-10-01,66.68,70.32,66.36,67.59,337400,63.5423745090426,67.0110944132554,63.237432099881,64.4095544850958,354060.297145464,0.0,1.0
2018-10-02,66.78,67.21,66.53,66.67,307478,63.6376690119056,64.0474353742164,63.3994327547481,63.5328450587563,322660.794444852,0.0,1.0
2018-10-03,67.16,68.28,66.79,67.0,674885,63.9997881227849,65.0670865548504,63.6471984621919,63.8473169182041,708209.791461224,0.0,1.0
2018-10-04,67.38,67.56,66.7,67.18,746070,64.2094360290835,64.3809661342369,63.5614334096152,64.0188470233575,782909.798136682,0.0,1.0
2018-10-05,67.44,68.08,66.39,67.38,1091407,64.2666127308013,64.8764975491245,63.2660204507399,64.2094360290835,1145299.01223071,0.0,1.0
2018-10-08,67.31,67.62,66.71,67.33,838685,64.1427298770794,64.4381428359547,63.5709628599015,64.161788777652,880097.985511096,0.0,1.0
2018-10-09,64.99,67.39,64.73,67.13,1122755,61.931897410658,64.2189654793698,61.6841317032142,63.971199771926,1178194.92863532,0.0,1.0
2018-10-10,62.48,64.79,62.37,64.79,660539,59.5400053887969,61.741308404932,59.4351814356476,61.741308404932,693155.40787246,0.0,1.0
2018-10-11,60.97,63.02,60.8,62.37,878358,58.1010583955658,60.0545957042571,57.9390577406987,59.4351814356476,921729.977712198,0.0,1.0
2018-10-12,60.99,63.22,60.66,61.82,822652,58.1201172961384,60.2451847099831,57.8056454366905,58.9110616699012,863273.300436605,0.0,1.0
2018-10-15,62.1,62.61,60.95,61.12,800446,59.1778862779176,59.6638882425188,58.0819994949932,58.2440001498603,839970.802041785,0.0,1.0
2018-10-16,63.92,63.97,62.04,62.73,535264,60.912246230024,60.9598934814555,59.1207095761998,59.7782416459544,561694.519535477,0.0,1.0
2018-10-17,63.5,64.23,62.88,63.92,775818,60.5120093179994,61.2076591888993,59.9211834002489,60.912246230024,814126.70898281,0.0,1.0
2018-10-18,63.06,63.45,62.49,63.05,935118,60.0927135054023,60.464362066568,59.5495348390832,60.083184055116,981292.699899444,0.0,1.0
2018-10-19,63.08,63.71,62.7,62.98,659379,60.1117724059749,60.7121277740117,59.7496532950955,60.0164779031119,691938.128842558,0.0,1.0
2018-10-22,62.43,63.3,62.17,63.08,794386,59.4923581373654,60.3214203122735,59.2445924299217,60.1117724059749,833611.568489025,0.0,1.0
2018-10-23,60.53,61.22,57.26,60.99,1490201,57.6817625829686,58.3392946527232,54.5656323393488,58.1201172961384,1563784.85141218,0.0,1.0
2018-10-24,58.28,61.12,58.19,60.61,793685,55.5376362685513,58.2440001498603,55.4518712159746,57.757998185259,832875.954178714,0.0,1.0
2018-10-25,57.9,59.37,57.77,58.92,659626,55.1755171576719,56.5763463497579,55.0516343039501,56.1475210868744,692197.32532565,0.0,1.0
2018-10-26,58.46,59.35,57.22,57.22,734643,55.7091663737047,56.5572874491853,54.5275145382036,54.5275145382036,770918.550313679,0.0,1.0
2018-10-29,57.04,59.22,56.49,58.96,563761,54.3559844330502,56.4334045954634,53.8318646673038,56.1856388880196,591598.657910564,0.0,1.0
2018-10-30,58.35,58.69,56.46,56.88,466294,55.6043424205554,55.9283437302896,53.8032763164449,54.2035132284694,489318.886180045,0.0,1.0
2018-10-31,58.52,59.41,58.48,58.97,651571,55.7663430754225,56.6144641509031,55.7282252742773,56.1951683383059,683744.581717153,0.0,1.0
2018-11-01,59.22,59.64,58.62,58.62,797653,56.5763463497579,56.9775970330895,56.0031310878556,56.0031310878556,834925.082789517,0.15,1.0
2018-11-02,58.66,60.06,57.98,59.69,658695,56.0413454386491,57.3788477164211,55.3917014751598,57.0253649715814,689473.966007826,0.0,1.0
2018-11-05,58.71,59.21,58.33,58.67,516361,56.0891133771409,56.5667927620595,55.7260770446028,56.0508990263475,540489.098234794,0.0,1.0
2018-11-06,59.51,59.63,58.62,58.62,1143543,56.8534003930107,56.9680434453912,56.0031310878556,56.0031310878556,1196977.55032373,0.0,1.0
2018-11-07,61.61,61.84,59.74,59.96,758608,58.8596538096688,59.0793863267313,57.0731329100732,57.2833118394374,794055.619680224,0.0,1.0
2018-11-08,62.44,62.58,61.4,61.58,563094,59.6526015886336,59.7863518164108,58.659028468003,58.8309930465737,589405.79997603,0.0,1.0
2018-11-09,61.89,62.27,61.42,62.13,602413,59.1271542652232,59.4901905977613,58.6781356433997,59.3564403699841,630562.066335212,0.0,1.0
2018-11-12,60.54,61.86,60.49,61.86,320812,57.837419925943,59.0984935021281,57.7896519874511,59.0984935021281,335802.643078971,0.0,1.0
2018-11-13,60.36,61.09,60.05,60.21,447116,57.6654553473723,58.3628672493534,57.3692941287228,57.5221515318967,468008.474006263,0.0,1.0
2018-11-14,59.27,60.74,59.13,60.74,461075,56.6241142882498,58.0284916799104,56.4903640604726,58.0284916799104,482619.7388428,0.0,1.0
2018-11-15,59.96,60.25,58.74,58.74,204733,57.2833118394374,57.5603658826902,56.1177741402361,56.1177741402361,214299.597663077,0.0,1.0
2018-11-16,60.36,60.64,59.51,59.79,274978,57.6654553473723,57.9329558029267,56.8534003930107,57.1209008485651,287826.949080986,0.0,1.0
2018-11-19,58.87,60.43,58.76,60.43,425923,56.2419707803149,57.7323304612609,56.1368813156328,57.7323304612609,445825.184681759,0.0,1.0
2018-11-20,58.26,58.34,56.34,56.6,646522,55.6592019307142,55.7356306323012,53.8249130926268,54.0733063727845,676732.155931519,0.0,1.0
2018-11-21,59.44,59.97,58.44,59.01,406558,56.7865252791221,57.2928654271358,55.8311665092849,56.3757210080921,425555.31265944,0.0,1.0
2018-11-23,59.68,60.075,58.785,58.98,141311,57.015811383883,57.3931780979687,56.1607652848787,56.347060244997,147914.065858299,0.0,1.0
2018-11-26,59.57,60.45,59.32,60.11,399706,56.9107219192009,57.7514376366576,56.6718822267416,57.426615654913,418383.137957817,0.0,1.0
2018-11-27,58.95,59.47,58.74,59.27,393966,56.3183994819019,56.8151860422172,56.1177741402361,56.6241142882498,412374.923890783,0.0,1.0
2018-11-28,60.74,60.8,59.0,59.4,321678,58.0284916799104,58.0858132061006,56.3661674203937,56.7483109283286,336709.108824973,0.0,1.0
2018-11-29,60.73,61.04,60.34,60.74,290994,58.018938092212,58.3150993108616,57.6463481719756,58.0284916799104,304591.331746076,0.0,1.0
2018-11-30,61.67,61.71,60.56,60.73,577957,58.916975335859,58.9551896866525,57.8565271013397,58.018938092212,604963.306191766,0.0,1.0
2018-12-03,62.69,63.74,61.32,62.9,598451,59.8914412810929,60.894567989422,58.582599766416,60.0920666227587,626414.933210894,0.0,1.0
2018-12-04,60.08,62.69,59.95,62.34,721504,57.3979548918179,59.8914412810929,57.273758251739,59.5570657116499,755217.854045515,0.0,1.0
2018-12-06,59.96,60.01,58.54,59.35,1056822,57.2833118394374,57.3310797779293,55.9267023862686,56.7005429898367,1106204.32173361,0.0,1.0
2018-12-07,59.47,61.02,59.19,60.04,786186,56.8151860422172,58.2959921354648,56.5476855866628,57.3597405410244,822922.262108911,0.0,1.0
2018-12-10,59.1,59.8,58.68,59.32,924838,56.4617032973774,57.1304544362635,56.0604526140458,56.6718822267416,968053.080370652,0.0,1.0
2018-12-11,58.13,60.02,57.27,60.0,518367,55.5350052906354,57.3406333656277,54.7133967485754,57.3215261902309,542588.832976687,0.0,1.0
2018-12-12,59.48,60.17,58.75,58.91,472347,56.8247396299156,57.4839371811032,56.1273277279344,56.2801851311084,494418.447721478,0.0,1.0
2018-12-13,59.15,60.05,58.9,59.73,436741,56.5094712358693,57.3692941287228,56.27063154341,57.0635793223749,457148.679416459,0.0,1.0
2018-12-14,58.19,59.2,57.95,58.58,453397,55.5923268168256,56.5572391743612,55.3630407120647,55.9649167370621,474582.967482751,0.0,1.0
2018-12-17,56.89,58.2699,56.6,57.77,577755,54.3503604160373,55.6686599825356,54.0733063727845,55.191076133494,604751.867299511,0.0,1.0
2018-12-18,57.83,58.25,57.24,57.29,609868,55.2483976596842,55.6496483430158,54.6847359854803,54.7325039239721,638365.417532031,0.0,1.0
2018-12-19,56.81,58.75,56.54,58.05,841363,54.2739317144503,56.1273277279344,54.0159848465943,55.4585765890484,880677.528237261,0.0,1.0
2018-12-20,55.56,57.53,55.05,56.53,662585,53.0797332521538,54.9617900287331,52.5925002795368,54.0064312588959,693545.73477451,0.0,1.0
2018-12-21,55.8,56.4,54.85,55.7,1384829,53.3090193569147,53.8822346188171,52.4014285255694,53.213483479931,1449538.16694017,0.0,1.0
2018-12-24,53.76,55.35,53.67,55.19,425029,51.3600874664469,52.879107910488,51.2741051771615,52.7262505073141,444889.410574455,0.0,1.0
2018-12-26,55.68,55.72,53.5,54.09,457975,53.1943763045343,53.2325906553278,51.1116941862892,51.6753558604932,479374.884555726,0.0,1.0
2018-12-27,57.1,57.11,54.9,54.9,629442,54.5509857577031,54.5605393454015,52.4491964640613,52.4491964640613,658854.05553693,0.0,1.0
2018-12-28,56.58,57.67,56.37,57.48,459785,54.0541991973877,55.0955402565103,53.8535738557219,54.9140220902412,481269.460768502,0.0,1.0
2018-12-31,57.34,57.48,56.76,56.98,480143,54.780271862464,54.9140220902412,54.2261637759584,54.4363427053226,502578.732889875,0.0,1.0
2019-01-02,57.76,57.99,56.51,56.7,546288,55.1815225457956,55.4012550628582,53.9873240834991,54.1688422497682,571814.502831331,0.0,1.0
2019-01-03,56.18,57.44,56.09,57.32,349491,53.6720556894529,54.8758077394477,53.5860734001675,54.7611646870673,365821.732143164,0.0,1.0
2019-01-04,58.22,58.48,57.1,57.1,422512,55.6209875799207,55.8693808600784,54.5509857577031,54.5509857577031,442254.798238789,0.0,1.0
2019-01-07,57.96,58.79,57.92,58.25,632602,55.3725942997631,56.1655420787279,55.3343799489696,55.6496483430158,662161.713455367,0.0,1.0
2019-01-08,59.84,59.84,58.74,59.17,631234,57.168668787057,57.168668787057,56.1177741402361,56.528578411266,660729.790660297,0.0,1.0
2019-01-09,59.55,60.21,59.44,59.63,388448,56.8916147438042,57.5221515318967,56.7865252791221,56.9680434453912,406599.083259791,0.0,1.0
2019-01-10,60.39,60.47,59.25,59.33,246551,57.6941161104674,57.7705448120544,56.605007112853,56.68143581444,258071.635268517,0.0,1.0
2019-01-11,60.71,60.72,59.69,59.97,343713,57.9998309168153,58.0093845045137,57.0253649715814,57.2928654271358,359773.742442934,0.0,1.0
2019-01-14,60.46,60.88,60.01,60.26,331293,57.760991224356,58.1622419076876,57.3310797779293,57.5699194703886,346773.39075085,0.0,1.0
2019-01-15,60.39,60.56,59.66,60.56,321756,57.6941161104674,57.8565271013397,56.9967042084863,57.8565271013397,336790.753545745,0.0,1.0
2019-01-16,60.18,60.67,59.93,60.31,299178,57.4934907688016,57.9616165660218,57.2546510763423,57.6176874088804,313157.747063951,0.0,1.0
2019-01-17,61.1,61.33,60.02,60.03,487463,58.3724208370518,58.5921533541144,57.3406333656277,57.350186953326,510240.775916127,0.0,1.0
2019-01-18,62.22,62.89,61.31,61.61,423123,59.4424226592694,60.0825130350604,58.5730461787176,58.8596538096688,442894.348551499,0.0,1.0
2019-01-22,61.5,62.01,61.195,61.91,497627,58.7545643449867,59.2417973176036,58.4631799201863,59.1462614406199,520879.711068972,0.0,1.0
2019-01-23,61.27,62.92,60.84,61.71,840121,58.5348318279241,60.1111737981555,58.1240275568941,58.9551896866525,879377.493068053,0.0,1.0
2019-01-24,66.03,67.45,62.77,64.0,1450661,63.0823395723491,64.4389490255179,59.9678699826799,61.1429612695796,1518446.31127135,0.0,1.0
2019-01-25,65.86,66.87,65.02,66.87,669445,62.9199285814768,63.8848409390123,62.1174272148136,63.8848409390123,700726.283293648,0.0,1.0
2019-01-28,65.56,65.94,65.24,65.25,669331,62.6333209505256,62.9963572830638,62.3276061441777,62.3371597318761,700606.956394059,0.0,1.0
2019-01-29,66.06,66.69,65.56,65.83,478887,63.1110003354442,63.7128763604416,62.6333209505256,62.8912678183817,501264.043540015,0.0,1.0
2019-01-30,67.96,68.1,66.18,67.17,683150,64.9261819981349,65.0599322259121,63.2256433878247,64.1714485699635,715071.679424083,0.0,1.0
2019-01-31,67.71,68.27,67.4,67.66,455730,64.6873423056756,65.2223432167844,64.3911810870261,64.6395743671837,477024.982015571,0.0,1.0
2019-02-01,68.92,69.03,67.69,68.0,544740,65.8433264171786,65.9484158818607,64.6682351302788,64.9643963489284,570194.169142172,0.0,1.0
2019-02-04,69.1,69.63,68.64,69.0,383141,66.1585948112248,66.6660341057248,65.7181758009041,66.0628515481116,400175.414480056,0.15,1.0
2019-02-05,69.83,69.88,69.01,69.25,511116,66.8575206319512,66.9053922635078,66.072425874423,66.3022097058947,533840.171496625,0.0,1.0
2019-02-06,69.66,70.21,69.56,69.83,338437,66.6947570846588,67.2213450317814,66.5990138215456,66.8575206319512,353483.878651428,0.0,1.0
2019-02-07,69.81,69.9,69.12,69.28,331525,66.8383719793286,66.9245409161305,66.1777434638475,66.3309326848286,346264.571751654,0.0,1.0
2019-02-08,69.79,70.08,68.96,69.35,438172,66.819223326706,67.0968787897342,66.0245542428664,66.3979529690078,457653.087802024,0.0,1.0
2019-02-11,70.28,70.71,69.8,69.94,456220,67.2883653159607,67.7000613473474,66.8287976530173,66.9628382213758,476503.500262544,0.0,1.0
2019-02-12,71.28,71.29,70.65,70.66,419301,68.2457979470927,68.255372273404,67.6426153894795,67.6521897157908,437943.084835353,0.0,1.0
2019-02-13,71.36,71.71,70.72,71.64,456892,68.3223925575833,68.6574939784795,67.7096356736588,68.5904736943003,477205.377322244,0.0,1.0
2019-02-14,70.75,71.44,70.61,71.25,476794,67.7383586525927,68.3989871680738,67.6043180842343,68.2170749681588,497992.218456401,0.0,1.0
2019-02-15,71.57,71.74,71.12,71.2,311556,68.523453410121,68.6862169574135,68.0926087261116,68.1692033366022,325407.751803509,0.0,1.0
2019-02-19,71.78,71.97,71.11,71.32,431705,68.7245142626587,68.9064264625738,68.0830343998003,68.284095252338,450898.56556232,0.0,1.0
2019-02-20,71.48,71.98,71.26,71.73,335893,68.4372844733191,68.9160007888852,68.2266492944701,68.6766426311021,350826.772639706,0.0,1.0
2019-02-21,70.74,71.53,70.635,71.46,420022,67.7287843262814,68.4851561048757,67.6282539000126,68.4181358206965,438696.140430657,0.0,1.0
2019-02-22,71.65,71.74,70.89,71.05,394478,68.6000480206116,68.6862169574135,67.8723992209512,68.0255884419323,412016.456482766,0.0,1.0
2019-02-25,72.17,72.78,71.05,72.06,523059,69.0979129888002,69.6819468937908,68.0255884419323,68.9925953993757,546314.156204958,0.0,1.0
2019-02-26,71.75,72.23,71.46,71.9,518708,68.6957912837248,69.1553589466682,68.4181358206965,68.8394061783946,541769.711135381,0.0,1.0
2019-02-27,72.1,72.45,71.44,71.67,307813,69.030892704621,69.3659941255172,68.3989871680738,68.6191966732342,321498.338359376,0.0,1.0
2019-02-28,72.14,72.54,71.92,72.08,354009,69.0691900098663,69.4521630623191,68.8585548310172,69.0117440519984,369748.208374124,0.0,1.0
2019-03-01,72.65,72.71,71.79,72.55,372416,69.5574806517436,69.6149266096115,68.7340885889701,69.4617373886304,388973.58194243,0.0,1.0
2019-03-04,71.6,72.85,71.34,72.8,418796,68.552176389055,69.74896717797,68.3032439049607,69.7010955464134,437415.632580668,0.0,1.0
2019-03-05,71.25,72.02,71.18,71.64,278630,68.2170749681588,68.9542980941304,68.1500546839795,68.5904736943003,291017.86479802,0.0,1.0
2019-03-06,70.48,71.42,70.41,70.68,341402,67.4798518421871,68.3798385154512,67.4128315580078,67.6713383684135,356580.702285373,0.0,1.0
2019-03-07,70.44,70.64,69.48,70.33,396914,67.4415545369418,67.6330410631682,66.522419211055,67.3362369475173,414560.76082418,0.0,1.0
2019-03-08,69.77,70.11,69.22,70.03,390652,66.8000746740833,67.1256017686682,66.2734867269607,67.0490071581777,408020.352866081,0.0,1.0
2019-03-11,69.57,69.57,65.61,67.5,1121037,66.6085881478569,66.6085881478569,62.817154928574,64.6267026014136,1170878.2044273,0.0,1.0
2019-03-12,69.97,70.02,68.8,69.3,741257,66.9915612003097,67.0394328318663,65.8713650218852,66.3500813374513,774213.219705652,0.0,1.0
2019-03-13,69.19,70.39,68.83,70.0,629925,66.2447637480267,67.3936829053852,65.9000880008192,67.0202841792437,657931.408975676,0.0,1.0
2019-03-14,68.71,69.1,68.18,69.1,590722,65.7851960850833,66.1585948112248,65.2777567905834,66.1585948112248,616985.447113433,0.0,1.0
2019-03-15,69.17,69.49,68.29,68.83,1055640,66.2256150954041,66.5319935373663,65.3830743800079,65.9000880008192,1102573.65967549,0.0,1.0
2019-03-18,69.87,70.02,68.71,69.04,504016,66.8958179371965,67.0394328318663,65.7851960850833,66.1011488533569,526424.506133721,0.0,1.0
2019-03-19,69.45,70.08,69.19,69.89,328869,66.4936962321211,67.0968787897342,66.2447637480267,66.9149665898192,343490.486229982,0.0,1.0
2019-03-20,68.87,69.63,68.86,69.24,335359,65.9383853060645,66.6660341057248,65.9288109797532,66.2926353795833,350269.031047622,0.0,1.0
2019-03-21,69.0,69.55,68.39,68.59,551981,66.0628515481116,66.5894394952343,65.4788176431211,65.6703041693475,576522.025729734,0.0,1.0
2019-03-22,67.47,68.93,67.43,68.73,288649,64.5979796224796,65.9958312639324,64.5596823172343,65.804344737706,301482.308638997,0.0,1.0
2019-03-25,67.44,68.63,67.15,67.34,324260,64.5692566435456,65.7086014745928,64.2916011805173,64.4735133804324,338676.570503556,0.0,1.0
2019-03-26,67.61,68.08,67.23,67.87,656475,64.7320201908381,65.1820135274701,64.3681957910079,64.9809526749324,685661.819593296,0.0,1.0
2019-03-27,68.16,68.44,67.65,67.65,434593,65.2586081379607,65.5266892746777,64.7703174960834,64.7703174960834,453914.965783174,0.0,1.0
2019-03-28,68.98,69.07,68.12,68.3,352172,66.043702895489,66.1298718322909,65.2203108327154,65.3926487063192,367829.535518961,0.0,1.0
2019-03-29,69.16,69.67,68.98,69.37,376359,66.2160407690928,66.7043314109701,66.043702895489,66.4171016216305,393091.887368617,0.0,1.0
2019-04-01,70.41,70.44,69.36,69.79,867211,67.4128315580078,67.4415545369418,66.4075272953192,66.819223326706,905767.123243569,0.0,1.0
2019-04-02,70.14,70.59,70.09,70.45,328059,67.1543247476022,67.5851694316116,67.1064531160456,67.4511288632531,342644.473702665,0.0,1.0
2019-04-03,69.51,70.53,69.25,70.47,251327,66.551142189989,67.5277234737437,66.3022097058947,67.4702775158758,262500.975867968,0.0,1.0
2019-04-04,69.9,70.23,69.5,69.5,337410,66.9245409161305,67.2404936844041,66.5415678636777,66.5415678636777,352411.218323583,0.0,1.0
2019-04-05,70.21,70.33,69.95,70.0,233250,67.2213450317814,67.3362369475173,66.9724125476871,67.0202841792437,243620.27407005,0.0,1.0
2019-04-08,69.63,69.71,68.21,68.55,495450,66.6660341057248,66.7426287162154,65.3064797695173,65.6320068641022,517477.662542364,0.0,1.0
2019-04-09,68.24,69.26,68.15,69.14,349544,65.3352027484513,66.311784032206,65.2490338116494,66.1968921164701,365084.694874777,0.0,1.0
2019-04-10,68.0,68.27,67.45,68.27,350890,65.1054189169796,65.3639257273852,64.578830969857,65.3639257273852,366490.537913997,0.0,1.0
2019-04-11,68.43,68.52,67.8,68.01,524019,65.5171149483664,65.6032838851683,64.9139323907532,65.1149932432909,547316.837718815,0.0,1.0
2019-04-12,69.0,69.29,68.59,68.78,285863,66.0628515481116,66.3405070111399,65.6703041693475,65.8522163692626,298572.44332899,0.0,1.0
2019-04-15,68.72,69.27,68.38,68.98,354390,65.7947704113947,66.3213583585173,65.4692433168098,66.043702895489,370146.147599936,0.0,1.0
2019-04-16,68.82,69.0925,68.65,68.91,215396,65.8905136745079,66.1514140664914,65.7277501272154,65.9766826113098,224972.486832122,0.0,1.0
2019-04-17,68.23,69.32,68.06,69.22,301198,65.32562842214,66.3692299900739,65.1628648748475,66.2734867269607,314589.236052952,0.0,1.0
2019-04-18,68.41,68.49,67.8,68.16,186434,65.4979662957437,65.5745609062343,64.9139323907532,65.2586081379607,194722.838910936,0.0,1.0
2019-04-22,68.28,68.29,67.84,68.18,272410,65.3735000536966,65.3830743800079,64.9522296959985,65.2777567905834,284521.324156152,0.0,1.0
2019-04-23,69.63,69.7,68.34,68.83,497963,66.6660341057248,66.7330543899041,65.4309460115645,65.9000880008192,520102.390296868,0.0,1.0
2019-04-24,68.5,72.76,68.48,71.06,1206416,65.5841352325456,69.6627982411682,65.564986579923,68.0351627682437,1260053.14710608,0.0,1.0
2019-04-25,70.72,71.15,67.36,68.36,881836,67.7096356736588,68.1213317050456,64.4926620330551,65.4500946641871,921042.34943124,0.0,1.0
2019-04-26,71.05,71.13,70.3,71.02,576673,68.0255884419323,68.1021830524229,67.3075139685833,67.9968654629984,602311.829834076,0.0,1.0
2019-04-29,70.95,71.54,70.74,71.29,336327,67.9298451788191,68.4947304311871,67.7287843262814,68.255372273404,351280.068240763,0.0,1.0
2019-04-30,70.71,71.0,69.91,70.76,507826,67.7000613473474,67.9777168103757,66.9341152424418,67.7479329789041,530403.898391843,0.0,1.0
2019-05-01,70.63,71.71,70.47,70.98,536497,67.6234667368569,68.6574939784795,67.4702775158758,67.9585681577531,560349.608479141,0.0,1.0
2019-05-02,70.77,70.94,70.05,70.1,251193,67.9011221998852,68.0642307313813,67.2103095959016,67.2582826934005,261806.10914896,0.15,1.0
2019-05-03,71.33,71.7,70.83,71.0,375568,68.4384208918724,68.793421813364,67.9586899168838,68.1217984483799,391436.054352058,0.0,1.0
2019-05-06,71.48,72.37,70.05,70.05,519421,68.582340184369,69.4362613198487,67.2103095959016,67.2103095959016,541366.960943425,0.0,1.0
2019-05-07,70.57,71.41,70.11,70.88,366640,67.7092298098897,68.5151778478706,67.2678773129003,68.0066630143827,382130.839069459,0.0,1.0
2019-05-08,70.89,71.26,70.39,70.56,726818,68.0162576338825,68.371258555374,67.5365266588939,67.69963519039,757526.653367843,0.0,1.0
2019-05-09,70.59,70.87,69.43,70.39,312726,67.7284190488893,67.9970683948829,66.6154431869158,67.5365266588939,325938.928591631,0.0,1.0
2019-05-10,71.11,71.12,69.74,70.14,383164,68.2273392628774,68.2369338823772,66.9128763914087,67.2966611713996,399352.991548141,0.0,1.0
2019-05-13,69.01,69.68,68.43,69.59,393481,66.2124691679254,66.8553086744101,65.6559812369386,66.7689570989121,410105.893213751,0.0,1.0
2019-05-14,69.68,70.03,68.89,69.24,317988,66.8553086744101,67.1911203569021,66.0973337339281,66.4331454164201,331423.252383862,0.0,1.0
2019-05-15,70.13,70.27,68.64,69.1,265255,67.2870665518998,67.4213912248966,65.8574682464338,66.2988207434233,276462.24011938,0.0,1.0
2019-05-16,70.85,71.12,69.75,70.23,353148,67.9778791558834,68.2369338823772,66.9224710109085,67.3830127468975,368068.79106399,0.0,1.0
2019-05-17,70.15,70.84,69.83,70.19,369576,67.3062557908993,67.9682845363836,66.9992279669066,67.3446342688984,385190.887464364,0.0,1.0
2019-05-20,69.56,70.19,69.13,69.95,302630,66.7401732404128,67.3446342688984,66.3276046019226,67.1143634009039,315416.364356291,0.0,1.0
2019-05-21,71.51,71.52,70.0,70.18,339616,68.6111240428683,68.6207186623681,67.1623364984028,67.3350396493987,353965.053025893,0.0,1.0
2019-05-22,74.1,74.85,71.74,71.74,847518,71.0961304933092,71.8157269557921,68.8318002913631,68.8318002913631,883326.326823232,0.0,1.0
2019-05-23,73.34,75.0,72.7,75.0,459841,70.3669394113266,71.9596462482887,69.7528837633412,71.9596462482887,479269.657343822,0.0,1.0
2019-05-24,74.13,74.68,73.78,74.02,389621,71.1249143518085,71.652618424296,70.7891026693165,71.019373537311,406082.805065137,0.0,1.0
2019-05-28,73.61,74.76,73.37,74.19,735491,70.6259941378204,71.7293753802942,70.3957232698259,71.1824820688072,766566.094692438,0.0,1.0
2019-05-29,73.16,73.32,72.06,73.32,506448,70.1942362603307,70.347750172327,69.1388281153558,70.347750172327,527845.841111306,0.0,1.0
2019-05-30,73.18,73.77,72.88,73.32,263506,70.2134254993302,70.7795080498167,69.925586914337,70.347750172327,274639.343442715,0.0,1.0
2019-05-31,72.79,73.02,71.92,72.7,306106,69.8392353388391,70.0599115873338,69.004503442359,69.7528837633412,319039.228191675,0.0,1.0
2019-06-03,73.49,74.0,72.57,72.57,420081,70.5108587038231,71.0001842983115,69.6281537098441,69.6281537098441,437829.764911459,0.0,1.0
2019-06-04,75.0,75.0,73.99,73.99,564615,71.9596462482887,71.9596462482887,70.9905896788117,70.9905896788117,588470.44430832,0.0,1.0
2019-06-05,74.95,76.0,74.85,75.0,463650,71.9116731507898,72.9191081982659,71.8157269557921,71.9596462482887,483239.590700837,0.0,1.0
2019-06-06,75.44,75.55,74.33,74.9,271589,72.3818095062786,72.4873503207761,71.316806741804,71.863700053291,283063.856786044,0.0,1.0
2019-06-07,76.89,76.96,75.51,75.91,272325,73.7730293337456,73.8401916702439,72.448971842777,72.8327566227679,283830.953386402,0.0,1.0
2019-06-10,77.54,78.31,77.09,77.59,508130,74.3966796012307,75.1354653027131,73.964921723741,74.4446526987296,529598.906983319,0.0,1.0
2019-06-11,77.12,78.11,76.31,77.79,365193,73.9937055822403,74.9435729127177,73.2165414027588,74.636545088725,380622.702139136,0.0,1.0
2019-06-12,77.31,77.45,76.67,77.21,254513,74.176003352736,74.3103280257328,73.5619477047506,74.0800571577382,265266.381857095,0.0,1.0
2019-06-13,77.87,77.93,76.97,77.6,391001,74.7133020447232,74.7708697617218,73.8497862897437,74.4542473182293,407521.111190807,0.0,1.0
2019-06-14,76.8,77.73,76.32,77.5,522284,73.6866777582476,74.5789773717264,73.2261360222585,74.3583011232316,544350.925028784,0.0,1.0
2019-06-17,76.68,77.33,75.92,76.91,718723,73.5715423242503,74.1951925917355,72.8423512422677,73.7922185727451,749089.633014726,0.0,1.0
2019-06-18,78.93,79.41,76.91,77.09,870308,75.730331711699,76.190873447688,73.7922185727451,73.964921723741,907079.22291311,0.0,1.0
2019-06-19,78.0,78.92,77.44,78.92,505336,74.8380320982202,75.7207370921992,74.300733406233,75.7207370921992,526686.858204245,0.0,1.0
2019-06-20,78.47,78.99,77.84,78.78,540257,75.2889792147095,75.7878994286976,74.6845181862239,75.5864124192024,563083.298939419,0.0,1.0
2019-06-21,78.5,78.9,77.54,78.24,1049480,75.3177630732088,75.7015478531997,74.3966796012307,75.0683029662147,1093821.3860643,0.0,1.0
2019-06-24,77.98,79.0,77.92,78.71,441803,74.8188428592207,75.7974940481974,74.761275142222,75.519250082704,460469.537130166,0.0,1.0
2019-06-25,78.66,78.82,77.87,78.0,484989,75.4712769852052,75.6247908972015,74.7133020447232,74.8380320982202,505480.180857129,0.0,1.0
2019-06-26,79.06,79.35,78.38,78.9,286725,75.855061765196,76.1333057306894,75.2026276392115,75.7015478531997,298839.36513253,0.0,1.0
2019-06-27,79.5,79.86,79.06,79.49,595784,76.277225023186,76.6226313251778,75.855061765196,76.2676304036862,620956.359982977,0.0,1.0
2019-06-28,80.88,81.18,79.53,79.53,2316273,77.6012825141545,77.8891210991477,76.3060088816853,76.3060088816853,2414137.42364154,0.0,1.0
2019-07-01,81.28,82.0,80.52,81.66,462982,77.9850672941454,78.675879898129,77.2558762121627,78.3496628351367,482543.367155947,0.0,1.0
2019-07-02,80.73,81.46,80.37,81.46,426910,77.4573632216579,78.1577704451413,77.1119569196661,78.1577704451413,444947.295731897,0.0,1.0
2019-07-03,81.25,81.41,80.71,80.77,480785,77.9562834356461,78.1097973476424,77.4381739826584,77.495741699657,501098.558427912,0.0,1.0
2019-07-05,81.39,81.44,80.1,80.8,211528,78.0906081086429,78.1385812061417,76.8529021931723,77.5245255581563,220465.230544088,0.0,1.0
2019-07-08,80.37,81.25,80.26,80.84,256481,77.1119569196661,77.9562834356461,77.0064161051687,77.5629040361554,267317.531462399,0.0,1.0
2019-07-09,80.88,81.01,80.16,80.37,709253,77.6012825141545,77.7260125676516,76.9104699101709,77.1119569196661,739219.517790015,0.0,1.0
2019-07-10,80.36,81.55,80.26,81.08,318907,77.1023623001664,78.2441220206392,77.0064161051687,77.7931749041499,332381.080883493,0.0,1.0
2019-07-11,80.55,80.75,79.79,80.48,275185,77.284660070662,77.4765524606575,76.5554689886794,77.2174977341636,286811.790719314,0.0,1.0
2019-07-12,81.36,81.46,80.75,80.75,450828,78.0618242501436,78.1577704451413,77.4765524606575,77.4765524606575,469875.850741888,0.0,1.0
2019-07-15,80.87,81.6,80.62,81.25,337386,77.5916878946547,78.2920951181381,77.3518224071604,77.9562834356461,351640.833706875,0.0,1.0
2019-07-16,81.15,81.65,80.84,80.84,391862,77.8603372406483,78.3400682156369,77.5629040361554,77.5629040361554,408418.489143128,0.0,1.0
2019-07-17,79.74,81.64,79.6,81.0,426039,76.5074958911805,78.3304735961372,76.3731712181837,77.7164179481518,444039.49527142,0.0,1.0
2019-07-18,79.77,79.79,79.2,79.7,486842,76.5362797496798,76.5554689886794,75.9893864381928,76.4691174131814,507411.471618628,0.0,1.0
2019-07-19,80.18,80.39,79.77,79.77,450764,76.9296591491705,77.1311461586657,76.5362797496798,76.5362797496798,469809.146689684,0.0,1.0
2019-07-22,80.6,81.33,79.98,80.32,942910,77.3326331681609,78.0330403916442,76.737766759175,77.0639838221673,982748.716634801,0.0,1.0
2019-07-23,83.68,85.63,82.22,82.22,944048,80.2877759740906,82.1587267765461,78.8869615271239,78.8869615271239,983934.798063072,0.0,1.0
2019-07-24,83.57,84.01,81.21,83.69,815261,80.1822351595931,80.6043984175831,77.917904957647,80.2973705935904,849706.442261091,0.0,1.0
2019-07-25,82.9,84.18,82.57,83.57,414030,79.5393956531084,80.7675069490792,79.2227732096159,80.1822351595931,431523.105225639,0.0,1.0
2019-07-26,83.42,83.84,82.67,82.99,394684,80.0383158670966,80.441289886087,79.3187194046137,79.6257472286064,411359.720945042,0.0,1.0
2019-07-29,83.26,83.85,83.0,83.75,356263,79.8848019551002,80.4508845055867,79.6353418481061,80.354938310589,371315.402354906,0.0,1.0
2019-07-30,82.92,83.25,82.36,83.04,443688,79.558584892108,79.8752073356004,79.0212862001207,79.6737203261052,462434.179917767,0.0,1.0
2019-07-31,81.76,83.25,81.2,82.94,576974,78.4456090301344,79.8752073356004,77.9083103381472,79.5777741311075,601351.622139598,0.0,1.0
2019-08-01,81.29,83.28,81.22,81.68,411136,78.1577704451413,80.0710926641821,78.0904676535167,78.5327431413352,427612.574535481,0.17,1.0
2019-08-02,79.77,81.08,79.12,81.01,603337,76.6963383984367,77.9558620702676,76.0713839047801,77.8885592786431,627516.16954612,0.0,1.0
2019-08-05,77.01,78.59,76.23,78.42,496737,74.0426854715258,75.5618056253371,73.2927400791379,75.3983559885346,516644.096933937,0.0,1.0
2019-08-06,79.01,79.2,77.61,77.68,397182,75.9656223750844,76.1483013809225,74.6195665425934,74.6868693342179,413099.357826003,0.0,1.0
2019-08-07,79.43,79.72,77.54,78.04,319824,76.3694391248317,76.6482649758477,74.5522637509688,75.0329979768585,332641.179654022,0.0,1.0
2019-08-08,81.38,81.75,79.87,79.87,466432,78.2443026058014,78.6000459329598,76.7924852436146,76.7924852436146,485124.601994799,0.0,1.0
2019-08-09,81.32,81.83,80.99,81.38,364960,78.1866144986947,78.6769634091021,77.8693299096075,78.2443026058014,379586.037716155,0.0,1.0
2019-08-12,79.89,81.28,79.71,80.9,220800,76.8117146126502,78.1481557606235,76.6386502913299,77.7827977489473,229648.720757692,0.0,1.0
2019-08-13,81.43,81.87,79.84,80.21,404369,78.2923760283904,78.7154221471733,76.7636411900613,77.1193845172196,420574.382083636,0.0,1.0
2019-08-14,78.82,80.59,78.82,80.21,398672,75.7829433692463,77.4847425288958,75.7829433692463,77.1193845172196,414649.070660826,0.0,1.0
2019-08-15,80.49,80.66,79.02,79.25,332253,77.3885956837178,77.5520453205203,75.9752370596022,76.1963748035115,345568.280878194,0.0,1.0
2019-08-16,79.8,80.07,77.03,79.44,661358,76.7251824519901,76.9847789339705,74.0619148405614,76.3790538093495,687862.403364426,0.0,1.0
2019-08-19,81.49,81.66,80.31,80.7,549080,78.3500641354971,78.5135137722996,77.2155313623975,77.5905040585915,571084.780768267,0.0,1.0
2019-08-20,81.32,82.37,80.65,81.25,575442,78.1866144986947,79.196156373063,77.5424306360025,78.1193117070701,598503.257111628,0.0,1.0
2019-08-21,81.75,82.21,81.36,82.16,306443,78.6000459329598,79.0423214207783,78.2250732367658,78.9942479981893,318723.926336727,0.0,1.0
2019-08-22,81.92,82.24,81.26,81.89,707413,78.7634955697623,79.0711654743316,78.1289263915879,78.7346515162089,735763.091020655,0.0,1.0
2019-08-23,80.12,82.86,79.84,81.73,529183,77.0328523565595,79.6672759144348,76.7636411900613,78.5808165639242,550390.394006872,0.0,1.0
2019-08-26,80.95,81.51,79.53,80.82,319697,77.8308711715363,78.3692935045327,76.4655859700097,77.705880272805,332509.090036557,0.0,1.0
2019-08-27,81.21,81.66,80.36,81.39,479609,78.0808529689989,78.5135137722996,77.2636047849865,78.2539172903192,498829.679863567,0.0,1.0
2019-08-28,81.87,82.01,80.4,80.84,408761,78.7154221471733,78.8500277304224,77.3020635230577,77.7251096418406,425142.394681317,0.0,1.0
2019-08-29,83.71,83.88,82.5,82.95,433641,80.4845240984472,80.6479737352497,79.3211472717943,79.753808075095,451019.47879568,0.0,1.0
2019-08-30,84.15,84.35,83.71,84.26,440930,80.9075702172302,81.099863907586,80.4845240984472,81.0133317469259,458600.590777576,0.0,1.0
2019-09-03,84.21,84.35,83.11,83.53,715674,80.9652583243369,81.099863907586,79.9076430273796,80.311459777127,744355.156610236,0.0,1.0
2019-09-04,85.01,85.54,84.3,84.45,430239,81.7344330857604,82.2440113652034,81.051790484997,81.196010752764,447481.141168788,0.0,1.0
2019-09-05,85.33,87.0,85.06,86.0,410866,82.0421029903298,83.6477553048012,81.7825065083493,82.6862868530219,427331.754088902,0.0,1.0
2019-09-06,85.2,85.83,84.76,85.33,364247,81.9171120915984,82.5228372162194,81.4940659728155,82.0421029903298,378844.463722042,0.0,1.0
2019-09-09,82.93,85.4,82.78,85.4,390835,79.7345787060594,82.1094057819543,79.5903584382925,82.1094057819543,406497.997179947,0.0,1.0
2019-09-10,82.26,82.97,81.27,82.97,422863,79.0903948433672,79.7730374441306,78.1385410761057,79.7730374441306,439809.542598549,0.0,1.0
2019-09-11,81.49,82.22,80.9,82.21,457016,78.3500641354971,79.0519361052961,77.7827977489473,79.0423214207783,475331.248939299,0.0,1.0
2019-09-12,81.31,81.93,80.93,81.58,373230,78.1769998141769,78.7731102542801,77.8116418025007,78.4365962961573,388187.463987288,0.0,1.0
2019-09-13,81.78,82.64,81.25,81.91,415011,78.6288899865132,79.4557528550434,78.1193117070701,78.7538808852445,431642.867981749,0.0,1.0
2019-09-16,82.39,82.72,81.35,81.5,256116,79.2153857420985,79.5326703311857,78.215458552248,78.3596788200149,266380.035170185,0.0,1.0
2019-09-17,83.43,84.21,82.14,82.55,421700,80.215312931949,80.9652583243369,78.9750186291537,79.3692206943832,438599.934526805,0.0,1.0
2019-09-18,83.42,84.02,82.3,83.43,275785,80.2056982474312,80.7825793184988,79.1288535814384,80.215312931949,286837.28466558,0.0,1.0
2019-09-19,83.83,84.47,83.52,83.52,272682,80.5999003126608,81.2152401217995,80.3018450926092,80.3018450926092,283609.92968138,0.0,1.0
2019-09-20,83.0,84.28,82.61,83.84,850404,79.8018814976839,81.0325611159615,79.42690880149,80.6095149971786,884484.559453007,0.0,1.0
2019-09-23,83.02,83.33,82.29,82.63,277504,79.8211108667195,80.1191660867711,79.1192388969206,79.4461381705256,288625.174842131,0.0,1.0
2019-09-24,81.46,83.73,80.69,83.5,469935,78.3212200819438,80.5037534674828,77.5808893740737,80.2826157235736,488767.987270225,0.0,1.0
2019-09-25,82.67,82.79,81.37,81.52,295883,79.4845969085968,79.5999731228103,78.2346879212836,78.3789081890505,307740.726648315,0.0,1.0
2019-09-26,81.96,83.13,81.24,82.94,294770,78.8019543078334,79.9268723964152,78.1096970225523,79.7441933905772,306583.122362974,0.0,1.0
2019-09-27,80.91,82.44,80.72,82.28,414134,77.7924124334651,79.2634591646875,77.6097334276271,79.1096242124028,430730.721568233,0.0,1.0
2019-09-30,82.13,82.29,80.66,81.21,421082,78.9654039446359,79.1192388969206,77.5520453205203,78.0808529689989,437957.167726858,0.0,1.0
2019-10-01,76.9,81.89,75.34,80.0,1633538,73.9369239418301,78.7346515162089,72.4370331570543,76.9174761423459,1699003.22467879,0.0,1.0
2019-10-02,76.15,77.19,74.42,76.17,996817,73.2158226029956,74.2157497928461,71.5524821814173,73.2350519720311,1036765.16702681,0.0,1.0
2019-10-03,77.48,77.77,75.63,76.49,637822,74.4945756438621,74.7734014948781,72.7158590080703,73.5427218766005,663383.181028588,0.0,1.0
2019-10-04,77.98,78.02,77.43,77.47,302758,74.9753098697517,75.0137686078229,74.4465022212731,74.4849609593443,314891.247278792,0.0,1.0
2019-10-07,77.8,78.32,77.47,77.72,370431,74.8022455484314,75.3022091433567,74.4849609593443,74.7253280722891,385276.292024422,0.0,1.0
2019-10-08,75.96,77.15,75.78,77.03,419939,73.0331435971575,74.1772910547749,72.8600792758372,74.0619148405614,436768.361169675,0.0,1.0
2019-10-09,76.67,76.92,76.23,76.63,307993,73.7157861979208,73.9561533108656,73.2927400791379,73.6773274598496,320336.043715234,0.0,1.0
2019-10-10,77.26,77.91,76.64,76.8,192981,74.2830525844706,74.9080070781272,73.6869421443674,73.8407770966521,200714.854078533,0.0,1.0
2019-10-11,77.56,78.86,77.33,78.04,289404,74.5714931200044,75.8214021073175,74.3503553760952,75.0329979768585,301002.076006155,0.0,1.0
2019-10-14,77.4,77.69,76.98,77.14,337623,74.4176581677197,74.6964840187357,74.0138414179724,74.1676763702571,351153.487537926,0.0,1.0
2019-10-15,76.77,77.59,76.49,77.55,465341,73.8119330430987,74.6003371735578,73.5427218766005,74.5618784354866,483989.879375475,0.0,1.0
2019-10-16,75.99,76.45,74.79,76.38,488846,73.0619876507109,73.5042631385294,71.9082255085757,73.4369603469048,508436.859363743,0.0,1.0
2019-10-17,76.72,77.14,75.95,76.33,357420,73.7638596205098,74.1676763702571,73.0235289126397,73.3888869243158,371743.866726513,0.0,1.0
2019-10-18,76.17,76.86,75.89,76.53,498090,73.2350519720311,73.8984652037589,72.9658408055329,73.5811806146717,518051.319394015,0.0,1.0
2019-10-21,74.76,76.94,74.12,76.18,942186,71.8793814550223,73.9753826799012,71.2640416458835,73.2446666565489,979944.789926659,0.0,1.0
2019-10-22,75.59,76.83,72.2,74.0,1176882,72.6774002699991,73.8696211502055,69.4180222184672,71.14866543167,1224046.4030016,0.0,1.0
2019-10-23,74.15,75.71,73.02,75.12,785869,71.2928856994369,72.7927764842127,70.2064263489263,72.2255100976628,817363.272342057,0.0,1.0
2019-10-24,74.45,74.9,74.24,74.47,715581,71.5813262349707,72.0139870382714,71.379417860097,71.6005556040063,744258.429567525,0.0,1.0
2019-10-25,73.72,74.59,73.29,73.88,629535,70.8794542651718,71.7159318182198,70.4660228309067,71.0332892174565,654764.073470078,0.0,1.0
2019-10-28,74.14,74.5,73.82,73.82,489304,71.2832710149191,71.6293996575597,70.9756011103497,70.9756011103497,508913.214047199,0.0,1.0
2019-10-29,74.09,75.1,74.03,74.06,558360,71.2351975923302,72.2062807286273,71.1775094852234,71.2063535387768,580736.683524749,0.0,1.0
2019-10-30,74.73,74.92,73.76,74.36,501677,71.8505374014689,72.033216407307,70.917913003243,71.4947940743106,521782.0710306,0.0,1.0
2019-10-31,74.62,75.34,73.9,74.49,379330,71.9082255085757,72.6020599010465,71.2143911161048,71.7829498543795,393635.142569668,0.17,1.0
2019-11-01,75.62,75.76,74.72,75.33,599984,72.8718843870074,73.0067966299878,72.0045913964188,72.5924233122622,622610.358736508,0.0,1.0
2019-11-04,75.34,76.45,75.02,76.02,634582,72.6020599010465,73.6717212561057,72.2936890599484,73.2573479383801,658513.104795679,0.0,1.0
2019-11-05,76.58,76.8,75.3,75.41,679002,73.7969969103019,74.0090018635568,72.5635135459092,72.6695160225367,704608.254224789,0.0,1.0
2019-11-06,77.35,77.62,76.45,76.61,392689,74.5390142466943,74.7992021438709,73.6717212561057,73.8259066766548,407497.931881318,0.0,1.0
2019-11-07,76.88,77.85,76.57,77.77,741542,74.0860945738314,75.0208436859102,73.7873603215175,74.9437509756356,769506.73790999,0.0,1.0
2019-11-08,77.45,78.09,76.79,77.0,395915,74.6353801345375,75.2521218167338,73.9993652747725,74.2017336392432,410845.589514328,0.0,1.0
2019-11-11,77.45,77.72,76.64,77.01,374953,74.6353801345375,74.895568031714,73.8548164430078,74.2113702280275,389093.078880986,0.0,1.0
2019-11-12,78.02,78.51,77.28,77.56,591970,75.1846656952436,75.6568585456751,74.4715581252041,74.741382611165,614294.137945762,0.0,1.0
2019-11-13,78.23,78.54,77.42,77.73,409649,75.3870340597142,75.6857683120281,74.6064703681845,74.9052046204984,425097.520677304,0.0,1.0
2019-11-14,79.48,79.64,78.04,78.1,560912,76.5916076577539,76.745793078303,75.2039388728122,75.2617584055181,582064.890963112,0.0,1.0
2019-11-15,80.02,80.57,79.64,79.64,519687,77.111983452107,77.6419958352445,76.745793078303,76.745793078303,539285.230107302,0.0,1.0
2019-11-18,79.56,80.14,79.27,79.81,446678,76.6687003680284,77.2276225175188,76.3892392932832,76.9096150876364,463522.943644674,0.0,1.0
2019-11-19,79.26,79.99,79.11,79.77,439399,76.3796027044989,77.0830736857541,76.2350538727341,76.8710687324991,455969.440882528,0.0,1.0
2019-11-20,79.53,80.33,79.12,79.15,731775,76.6397906016755,77.4107177044208,76.2446904615185,76.2736002278714,759371.408678244,0.0,1.0
2019-11-21,78.12,79.72,77.99,79.47,406285,75.2810315830867,76.8228857885775,75.1557559288906,76.5819710689696,421606.658843006,0.0,1.0
2019-11-22,77.42,78.16,77.02,78.16,292103,74.6064703681845,75.319577938224,74.2210068168118,75.319577938224,303118.672527951,0.0,1.0
2019-11-25,78.73,78.92,77.26,77.63,336389,75.8688634989301,76.0519586858321,74.4522849476354,74.8088387326552,349074.768602188,0.0,1.0
2019-11-26,80.29,80.3,78.4,78.83,539726,77.3721713492836,77.3818079380679,75.5508560690476,75.9652293867732,560079.932930579,0.0,1.0
2019-11-27,80.23,80.28,79.38,80.12,389705,77.3143518165777,77.3625347604993,76.4952417699107,77.2083493399502,404401.400456363,0.0,1.0
2019-11-29,79.63,80.57,79.45,80.26,179917,76.7361564895186,77.6419958352445,76.5626978914009,77.3432615829306,186701.958573556,0.0,1.0
2019-12-02,78.78,80.1,78.77,79.67,417927,75.9170464428517,77.1890761623815,75.9074098540673,76.7747028446559,433687.697331383,0.0,1.0
2019-12-03,78.57,78.7,77.82,78.07,306859,75.714678078381,75.8399537325771,74.9919339195572,75.2328486391651,318431.144949742,0.0,1.0
2019-12-04,79.44,80.25,78.72,78.72,799659,76.5530613026166,77.3336249941463,75.8592269101458,75.8592269101458,829815.423172746,0.0,1.0
2019-12-05,79.37,79.72,78.61,79.72,277930,76.4856051811264,76.8228857885775,75.7532244335183,76.8228857885775,288411.185971022,0.0,1.0
2019-12-06,80.03,80.41,79.59,79.95,235099,77.1216200408913,77.4878104146954,76.6976101343814,77.0445273306168,243964.960279931,0.0,1.0
2019-12-09,79.26,79.86,79.04,79.79,333225,76.3796027044989,76.9577980315579,76.1675977512439,76.8903419100677,345791.449088597,0.0,1.0
2019-12-10,79.49,79.72,78.94,79.1,534898,76.6012442465382,76.8228857885775,76.0712318634007,76.2254172839498,555069.861308702,0.0,1.0
2019-12-11,78.75,79.55,78.07,79.53,592424,75.8881366764987,76.6590637792441,75.2328486391651,76.6397906016755,614765.259013769,0.0,1.0
2019-12-12,77.53,79.0,77.4,78.54,734561,74.712472844812,76.1290513961066,74.5871971906159,75.6857683120281,762262.473205699,0.0,1.0
2019-12-13,77.32,78.08,76.81,77.46,913650,74.5101044803413,75.2424852279495,74.0186384523412,74.6450167233218,948105.206571526,0.0,1.0
2019-12-16,76.73,78.32,75.32,76.5,1178168,73.9415457420666,75.4737633587731,72.5827867234779,73.7199042000273,1222598.60451591,0.0,1.0
2019-12-17,74.49,76.4,72.81,75.61,1519238,71.7829498543795,73.6235383121842,70.1640029386142,72.8622477982231,1576530.90113426,0.0,1.0
2019-12-18,74.0,75.29,73.33,74.81,964241,71.310757003948,72.5538769571249,70.6651055553987,72.0913206954777,1000604.07430606,0.0,1.0
2019-12-19,73.8,74.42,73.61,74.28,685914,71.1180252282616,71.7154937328893,70.9349300413596,71.5805814899089,711780.916828438,0.0,1.0
2019-12-20,73.74,74.05,72.87,73.85,801527,71.0602056955557,71.3589399478696,70.2218224713202,71.1662081721832,831753.868448154,0.0,1.0
2019-12-23,74.46,74.93,73.5,74.0,572629,71.7540400880266,72.2069597608895,70.8289275647321,71.310757003948,594223.757821755,0.0,1.0
2019-12-24,73.94,74.89,73.79,74.78,195604,71.2529374712421,72.1684134057522,71.1083886394773,72.0624109291248,202980.54049824,0.0,1.0
2019-12-26,73.64,74.31,73.25,74.0,297352,70.9638398077126,71.6094912562618,70.5880128451242,71.310757003948,308565.620734916,0.0,1.0
2019-12-27,73.78,74.08,73.43,73.73,395351,71.098752050693,71.3878497142225,70.7614714432419,71.0505691067714,410260.320169933,0.0,1.0
2019-12-30,73.82,74.18,73.58,73.7,453222,71.1372984058303,71.4842156020657,70.9060202750067,71.0216593404185,470313.728378219,0.0,1.0
2019-12-31,73.31,74.27,73.11,73.81,406628,70.6458323778301,71.5709449011246,70.4531006021437,71.127661817046,421962.593923019,0.0,1.0
2020-01-02,75.35,75.39,73.72,73.73,611972,72.6116964898308,72.6502428449681,71.0409325179871,71.0505691067714,635050.445439709,0.0,1.0
2020-01-03,75.76,75.93,74.78,74.81,714518,73.0067966299878,73.1706186393212,72.0624109291248,72.0913206954777,741463.619536008,0.0,1.0
2020-01-06,75.36,75.88,74.68,75.47,739030,72.6213330786152,73.1224356953996,71.9660450412816,72.7273355552426,766900.006361905,0.0,1.0
2020-01-07,74.68,74.91,73.66,74.87,957663,71.9660450412816,72.1876865833209,70.9831129852812,72.1491402281836,993778.007377997,0.0,1.0
2020-01-08,73.97,74.93,73.83,74.44,673244,71.281847237595,72.2069597608895,71.1469349946146,71.7347669104579,698633.110811625,0.0,1.0
2020-01-09,74.3,74.45,73.14,73.78,767815,71.5998546674775,71.7444034992423,70.4820103684967,71.098752050693,796770.534869716,0.0,1.0
2020-01-10,72.91,74.67,72.86,74.01,456810,70.2603688264574,71.9564084524973,70.2121858825358,71.3203935927323,474037.03761171,0.0,1.0
2020-01-13,79.89,80.49,78.05,78.68,5953007,76.9867077979109,77.5649031249699,75.2135754615965,75.8206805550085,6177504.43983663,0.0,1.0
2020-01-14,78.15,80.0,77.52,79.71,4113116,75.3099413494397,77.0927102745384,74.7028362560277,76.8132491997932,4268228.19989345,0.0,1.0
2020-01-15,76.86,78.35,76.49,78.24,1686453,74.0668213962627,75.502673125126,73.710267611243,75.3966706484985,1750051.84691969,0.0,1.0
2020-01-16,78.18,78.29,76.94,77.09,1297369,75.3388511157926,75.4448535924201,74.1439141065373,74.288462938302,1346294.86536912,0.0,1.0
2020-01-17,77.75,78.21,77.3,77.86,1046649,74.924477798067,75.3677608821456,74.4908313027727,75.0304802746945,1086119.81213034,0.0,1.0
2020-01-21,76.93,78.23,75.93,77.55,1446117,74.134277517753,75.3870340597142,73.1706186393212,74.7317460223806,1500652.39097203,0.0,1.0
2020-01-22,74.49,77.32,74.11,76.68,1948447,71.7829498543795,74.5101044803413,71.4167594805755,73.893362798145,2021926.06077674,0.0,1.0
2020-01-23,74.45,74.85,73.68,74.55,1235472,71.7444034992423,72.129867050615,71.0023861628498,71.8407693870854,1282063.63024499,0.0,1.0
2020-01-24,74.22,74.95,73.48,74.91,687041,71.522761957203,72.2262329384581,70.8096543871635,72.1876865833209,712950.417805623,0.0,1.0
2020-01-27,73.63,74.31,72.93,73.22,526764,70.9542032189283,71.6094912562618,70.2796420040261,70.5591030787712,546629.115125533,0.0,1.0
2020-01-28,73.75,74.15,72.5,73.54,627350,71.0698422843401,71.4553058357128,69.8652686863004,70.8674739198694,651008.3744789,0.0,1.0
2020-01-29,73.65,74.37,73.32,74.28,402647,70.9734763964969,71.6673107889677,70.6554689666144,71.5805814899089,417831.464029338,0.0,1.0
2020-01-30,74.16,74.17,72.52,73.14,511391,71.4649424244971,71.4745790132814,69.884541863869,70.4820103684967,530676.374644359,0.0,1.0
2020-01-31,74.22,74.72,72.77,73.8,1019211,71.522761957203,72.0045913964188,70.125456583477,71.1180252282616,1057647.08115249,0.0,1.0
2020-02-03,73.8,75.08,73.57,74.55,548636,71.1180252282616,72.3515085926543,70.8963836862224,71.8407693870854,569325.943318093,0.0,1.0
2020-02-04,74.66,77.29,74.42,75.83,1291224,71.9467718637129,74.4811947139884,71.7154937328893,73.0742527514781,1339918.12756538,0.0,1.0
2020-02-05,74.59,75.35,72.67,74.89,1175665,71.8793157422227,72.6116964898308,70.0290906956338,72.1684134057522,1220001.21237226,0.0,1.0
2020-02-06,74.74,75.62,74.15,74.61,952628,72.0238645739875,72.8718843870074,71.4553058357128,71.8985889197914,988553.129454188,0.0,1.0
2020-02-07,74.24,74.75,73.9,74.63,576603,71.5420351347716,72.0335011627718,71.2143911161048,71.91786209736,598347.623734211,0.0,1.0
2020-02-10,73.74,74.5,73.73,74.06,624834,71.0602056955557,71.7925864431639,71.0505691067714,71.3685765366539,648397.492084401,0.0,1.0
2020-02-11,73.22,74.3,73.17,73.88,368795,70.5591030787712,71.5998546674775,70.5109201348497,71.1951179385362,382702.850826406,0.0,1.0
2020-02-12,74.5,74.65,72.45,73.54,855848,71.7925864431639,71.9371352749286,69.8170857423788,70.8674739198694,888123.400463883,0.0,1.0
2020-02-13,75.11,75.21,73.92,73.92,1121224,72.5442403683406,72.6408243656357,71.3948908005291,71.3948908005291,1160879.68131448,0.17,1.0
2020-02-14,74.12,75.45,73.88,75.04,577940,71.5880587951192,72.8726259591439,71.356257201611,72.476631570234,598380.700929421,0.0,1.0
2020-02-18,73.84,74.58,73.43,73.88,350356,71.317623602693,72.0323451826766,70.9216292137831,71.356257201611,362747.463153317,0.0,1.0
2020-02-19,74.73,74.97,73.87,73.87,460550,72.1772211786193,72.4090227721275,71.3465988018815,71.3465988018815,476838.827236468,0.0,1.0
2020-02-20,76.3,76.4,74.57,74.57,739979,73.6935899361522,73.7901739334472,72.0226867829471,72.0226867829471,766150.729648495,0.0,1.0
2020-02-21,75.84,76.24,75.24,75.94,503718,73.2493035485948,73.6356395377751,72.6697995648242,73.3458875458898,521533.601949624,0.0,1.0
2020-02-24,73.88,74.24,72.55,74.03,751846,71.356257201611,71.7039595918733,70.0716900375864,71.5011331975537,778437.444148149,0.0,1.0
2020-02-25,70.15,74.07,69.94,74.07,547574,67.7536741025042,71.5397667964717,67.5508477081845,71.5397667964717,566940.709988453,0.0,1.0
2020-02-26,70.38,71.13,70.04,70.36,770999,67.9758172962829,68.7001972759961,67.6474317054796,67.9565004968239,798267.851396135,0.0,1.0
2020-02-27,67.37,69.72,66.99,69.23,977946,65.0686389777008,67.3383629141354,64.7016197879795,66.8651013273894,1012534.19550667,0.0,1.0
2020-02-28,64.63,65.76,62.02,65.07,2208705,62.4222374518154,63.5136366212499,59.9013951224136,62.8472070399138,2286822.93325659,0.0,1.0
2020-03-02,67.11,67.14,63.31,64.63,1151025,64.8175205847336,64.8464957839221,61.1473286875202,62.4222374518154,1191734.6892191,0.0,1.0
2020-03-03,66.81,69.66,65.56,67.48,1126634,64.5277685928483,67.2804125157583,63.3204686266597,65.1748813747254,1166481.0233085,0.0,1.0
2020-03-04,69.44,70.27,66.04,67.7,1570699,67.0679277217091,67.8695748992583,63.7840718136761,65.3873661687746,1626251.80567038,0.0,1.0
2020-03-05,63.38,67.75,62.94,67.53,1053300,61.2149374856268,65.4356581674221,60.7899678975284,65.2231733733729,1090553.33129556,0.0,1.0
2020-03-06,62.32,63.66,60.76,61.41,1025836,60.1911471142989,61.485372678053,58.6844367564955,59.3122327389135,1062117.97888818,0.0,1.0
2020-03-09,56.28,57.73,54.44,57.73,1334913,54.3574736776755,55.7579416384543,52.5803281274459,55.7579416384543,1382126.47786932,0.0,1.0
2020-03-10,59.03,59.17,56.02,58.48,1021910,57.0135336032905,57.1487511995036,54.1063552847083,56.4823216181675,1058053.12331173,0.0,1.0
2020-03-11,52.8,57.46,52.39,57.19,1635085,50.9963505718065,55.4971648457576,50.6003561828966,55.2363880530608,1692915.02297675,0.0,1.0
2020-03-12,48.48,50.11,44.14,45.38,2334747,46.8239218886587,48.3982410445686,42.6321764060518,43.8298179725109,2417322.81266716,0.0,1.0
2020-03-13,50.72,51.83,45.8,49.91,1297107,48.9874034280686,50.0594857980441,44.2354707611503,48.2050730499784,1342983.34747631,0.0,1.0
2020-03-16,40.11,46.73,38.63,46.05,1240865,38.7398413150598,45.1337019359946,37.3103981550925,44.476930754388,1284752.16883895,0.0,1.0
2020-03-17,39.21,40.88,35.5,40.52,1615787,37.870585339404,39.483538094232,34.2873190397562,39.1358357039697,1672934.4873389,0.0,1.0
2020-03-18,31.32,36.5,30.0,34.6,1485443,30.2501079528216,35.2531590127071,28.9751991885264,33.4180630641005,1537980.45390646,0.0,1.0
2020-03-19,32.55,33.97,28.05,30.87,2150909,31.4380911195511,32.8095838811414,27.0918112412722,29.8154799649937,2226982.79242724,0.0,1.0
2020-03-20,32.01,35.17,31.1,33.2,2127764,30.9165375341577,33.9685918486825,30.0376231587724,32.0658871019692,2203019.19530122,0.0,1.0
2020-03-23,29.51,32.01,28.53,31.63,1746565,28.5019376017805,30.9165375341577,27.5554144282886,30.5495183444363,1808337.87057271,0.0,1.0
2020-03-24,33.63,34.96,31.04,31.36,1383248,32.4811982903381,33.7657654543628,29.9796727603953,30.2887415517396,1432171.00010247,0.0,1.0
2020-03-25,40.26,41.46,33.32,36.72,2363560,38.8847173110024,40.0437252785435,32.1817878987233,35.4656438067563,2447154.87678434,0.0,1.0
2020-03-26,44.19,44.88,40.5,40.65,2227426,42.6804684046994,43.3468979860355,39.1165189045106,39.2613949004533,2306206.06143962,0.0,1.0
2020-03-27,38.49,42.02,38.37,41.75,1888363,37.1751805588794,40.584595663396,37.0592797621253,40.3238188706992,1955151.01143576,0.0,1.0
2020-03-30,36.16,38.25,35.63,37.92,1849129,34.9247734219038,36.9433789653712,34.4128782362399,36.6246517742974,1914529.37524469,0.0,1.0
2020-03-31,37.19,37.23,35.57,36.32,1981232,35.9195885940432,35.9582221929613,34.3549278378628,35.079307817576,2051304.62135135,0.0,1.0
2020-04-01,33.61,35.63,33.28,34.88,968648,32.4618814908791,34.4128782362399,32.1431542998053,33.6884982565267,1002907.34192802,0.0,1.0
2020-04-02,32.74,34.99,32.09,33.22,1140697,31.6216007144118,33.7947406535513,30.9938047319937,32.0852039014282,1181041.40638836,0.0,1.0
2020-04-03,31.59,33.6,30.53,33.09,1644620,30.5108847455183,32.4522230911496,29.4870943741904,31.9596447049446,1702787.25882019,0.0,1.0
2020-04-06,31.29,34.55,30.4,34.27,4171583,30.221132753633,33.3697710654529,29.3615351777068,33.0993358730267,4319124.40655649,0.0,1.0
2020-04-07,34.01,35.59,31.73,33.74,2839998,32.8482174800594,34.3742446373218,30.6461023417314,32.5874406873627,2940443.63407647,0.0,1.0
2020-04-08,36.38,36.83,34.14,34.76,1610066,35.137258215953,35.5718862037809,32.973776676543,33.5725974597726,1667011.14583283,0.0,1.0
2020-04-09,35.42,39.32,34.92,37.96,2801798,34.2100518419202,37.9768277364286,33.7271318554447,36.6632853732154,2900892.56861032,0.0,1.0
2020-04-13,32.37,35.24,31.52,34.98,1856989,31.26423992442,34.036200646789,30.4432759474117,33.7850822538218,1922667.36934322,0.0,1.0
2020-04-14,30.99,33.46,30.46,33.01,1998240,29.9313807617478,32.3170054949364,29.4194855760838,31.8823775071086,2068914.16379763,0.0,1.0
2020-04-15,31.03,31.17,28.79,30.0,2086301,29.9700143606658,30.1052319568789,27.8065328212558,28.9751991885264,2160089.72337916,0.0,1.0
2020-04-16,29.43,30.87,28.13,30.85,1733677,28.4246704039444,29.8154799649937,27.1690784391083,29.7961631655347,1794994.04513481,0.0,1.0
2020-04-17,32.31,33.27,31.51,31.75,1678202,31.2062895260429,32.1334959000758,30.4336175476822,30.6654191411904,1737556.9939114,0.0,1.0
2020-04-20,31.03,31.96,30.11,31.19,2030507,29.9700143606658,30.8682455355101,29.081441585551,30.124548756338,2102322.38969806,0.0,1.0
2020-04-21,28.57,31.34,28.13,29.51,1861554,27.5940480272066,30.2694247522806,27.1690784391083,28.5019376017805,1927393.82520325,0.0,1.0
2020-04-22,27.5,29.52,27.31,29.33,1724899,26.5605992561492,28.51159600151,26.3770896612885,28.3280864066493,1785905.58302325,0.0,1.0
2020-04-23,28.74,29.12,27.07,27.54,1431555,27.7582408226083,28.1252600123296,26.1452880677803,26.5992328550672,1482186.53202584,0.0,1.0
2020-04-24,28.27,29.18,26.69,28.97,2093081,27.3042960353214,28.1832104107067,25.778268878059,27.980384016387,2167109.51981529,0.0,1.0
2020-04-27,28.65,29.21,27.84,28.4,1742060,27.6713152250427,28.2121856098952,26.8889848469525,27.429855231805,1803673.53680504,0.0,1.0
2020-04-28,31.08,31.2,28.93,29.7,1474243,30.0183063593134,30.1342071560675,27.941750417469,28.6854471966411,1526384.33000016,0.0,1.0
2020-04-29,34.72,34.76,32.27,32.42,2552989,33.5339638608546,33.5725974597726,31.1676559271249,31.3125319230675,2643283.64066356,0.0,1.0
2020-04-30,34.59,35.83,33.35,34.04,3728329,33.4084046643709,34.60604623083,32.2107630979119,32.877192679248,3860193.30780961,0.0,1.0
2020-05-01,31.79,34.23,31.62,33.81,1561974,30.7040527401085,33.0607022741086,30.5398599447068,32.6550494854693,1617218.21807373,0.0,1.0
2020-05-04,30.44,30.99,29.24,30.64,1332662,29.4001687766248,29.9313807617478,28.2411608090837,29.593336771215,1379795.86403779,0.0,1.0
2020-05-05,29.13,31.07,28.73,30.78,2495048,28.1349184120591,30.0086479595838,27.7485824228788,29.7285543674281,2583293.37144435,0.0,1.0
2020-05-06,27.67,29.55,27.5,29.55,1657558,26.7247920515509,28.5405712006985,26.5605992561492,28.5405712006985,1716182.85266839,0.0,1.0
2020-05-07,28.49,29.7,27.67,27.97,2096116,27.5167808293706,28.6854471966411,26.7247920515509,27.0145440434361,2170251.86232026,0.0,1.0
2020-05-08,29.85,30.13,28.98,28.98,2468696,28.8303231925838,29.10075838501,27.9900424161165,27.9900424161165,2556009.34848194,0.0,1.0
2020-05-11,29.03,29.6,28.43,29.21,1063666,28.0383344147641,28.5888631993461,27.4588304309935,28.2121856098952,1101285.95811813,0.0,1.0
2020-05-12,28.14,29.86,28.12,29.18,3336370,27.1787368388378,28.8399815923133,27.1594200393787,28.1832104107067,3454371.4211854,0.0,1.0
2020-05-13,26.75,28.02,25.51,28.02,1832057,25.836219276436,27.0628360420837,24.638577709977,27.0628360420837,1896853.56923323,0.0,1.0
2020-05-14,28.06,28.07,24.54,26.07,1694777,27.1014696410017,27.1111280407312,23.7017129362146,25.1794480948294,1754718.22192452,0.0,1.0
2020-05-15,27.73,28.38,27.03,27.34,1409326,26.7827424499279,27.410538432346,26.1066544688623,26.4060648604771,1459171.33217645,0.0,1.0
2020-05-18,30.37,30.99,29.38,29.47,1818990,29.3325599785182,29.9313807617478,28.3763784052969,28.4633040028624,1883324.41288647,0.0,1.0
2020-05-19,29.28,30.74,29.0,30.4,940468,28.2797944080018,29.6899207685101,28.0093592155755,29.3615351777068,973730.665885195,0.0,1.0
2020-05-20,30.71,31.34,29.66,29.76,611798,29.6609455693215,30.2694247522806,28.6468135977231,28.7433975950182,633436.197645461,0.0,1.0
2020-05-21,31.11,32.47,30.57,30.89,2484004,30.0472815585019,31.3608239217151,29.5257279731084,29.8347967644527,2571858.76497817,0.0,1.0
2020-05-22,30.84,31.45,29.93,31.16,1023154,29.7865047658051,30.3756671493052,28.9075903904198,30.0955735571494,1059341.1213599,0.0,1.0
2020-05-26,34.65,35.27,32.49,32.94,1592789,33.466355062748,34.0651758459775,31.3801407211741,31.814768709002,1649123.08933915,0.0,1.0
2020-05-27,36.61,36.74,34.64,36.3,1768816,35.3594014097317,35.4849606062153,33.4566966630185,35.0599910181169,1831375.84852264,0.0,1.0
2020-05-28,35.59,39.29,35.32,37.57,2210627,34.3742446373218,37.9478525372401,34.1134678446251,36.2866077837646,2288812.91094837,0.0,1.0
2020-05-29,36.19,36.57,34.17,34.76,1194720,34.9537486210923,35.3207678108137,33.0027518757316,33.5725974597726,1236975.10297678,0.0,1.0
2020-06-01,36.78,37.89,36.44,36.44,706753,35.5235942051334,36.5956765751088,35.1952086143301,35.1952086143301,731749.585638596,0.0,1.0
2020-06-02,38.01,38.92,37.31,37.36,1162755,36.711577371863,37.5904917472483,36.0354893907973,36.0837813894449,1203879.55827454,0.0,1.0
2020-06-03,42.2,43.09,38.96,38.96,2612194,40.7584468585271,41.6180444344534,37.6291253461663,37.6291253461663,2704582.61529506,0.0,1.0
2020-06-04,44.71,44.87,41.62,42.22,2069137,43.1827051906338,43.337239586306,40.1982596742156,40.7777636579862,2142318.66349275,0.0,1.0
2020-06-05,47.13,53.23,46.23,49.02,2528025,45.520037925175,51.4116617601753,44.6507819495192,47.3454754740521,2617436.70877098,0.0,1.0
2020-06-08,47.91,49.3,47.33,48.57,1453793,46.2733931040767,47.6159106664784,45.7132059197652,46.9108474862242,1505211.05018909,0.0,1.0
2020-06-09,44.54,46.69,44.19,46.15,1277794,43.0185123952322,45.0950683370766,42.6804684046994,44.5735147516831,1322987.28131537,0.0,1.0
2020-06-10,43.89,45.62,41.88,43.98,1894012,42.3907164128141,44.0616195660191,40.4493780671829,42.4776420103797,1960999.806431,0.0,1.0
2020-06-11,39.89,42.35,39.74,40.4,2193343,38.5273565210106,40.9033228544698,38.382480525068,39.0199349072156,2270917.60687725,0.0,1.0
2020-06-12,42.65,43.39,40.13,42.97,1295632,41.193074846355,41.9077964263387,38.7591581145188,41.5021436376993,1341456.17937258,0.0,1.0
2020-06-15,46.31,48.29,43.51,44.0,3809585,44.7280491473553,46.640412293798,42.0236972230928,42.4969588098387,3944323.18674984,0.0,1.0
2020-06-16,45.72,49.61,45.5,48.61,2837151,44.1582035633142,47.9153210580932,43.945718769265,46.9494810851423,2937495.94079421,0.0,1.0
2020-06-17,45.58,46.47,45.11,45.45,1933611,44.0229859671011,44.8825835430274,43.5690411798142,43.8974267706175,2001999.35201723,0.0,1.0
2020-06-18,45.58,46.5,44.09,44.18,1624046,44.0229859671011,44.9115587422159,42.5838844074043,42.6708100049699,1681485.5933516,0.0,1.0
2020-06-19,44.37,46.87,43.93,46.37,12921241,42.8543195998305,45.2689195322077,42.4293500117322,44.7859995457323,13378242.1124303,0.0,1.0
2020-06-22,44.29,44.65,42.84,44.02,1432331,42.7770524019945,43.1247547922568,41.3765844412157,42.5162756092977,1482989.97775364,0.0,1.0
2020-06-23,44.56,45.42,42.67,44.0,1759176,43.0378291946912,43.868451571429,41.2123916458141,42.4969588098387,1821394.89901757,0.0,1.0
2020-06-24,41.77,44.15,41.64,43.91,2129629,40.3431356701583,42.6418348057814,40.2175764736746,42.4100332122731,2204950.15700526,0.0,1.0
2020-06-25,43.36,43.36,40.95,41.22,1451254,41.8788212271502,41.8788212271502,39.5511468923385,39.8119236850353,1502582.25031426,0.0,1.0
2020-06-26,44.0,44.18,41.15,43.03,3488843,42.4969588098387,42.6708100049699,39.7443148869287,41.5600940360764,3612237.11764665,0.0,1.0
2020-06-29,47.0,47.11,44.08,45.07,1312790,45.3944787286914,45.500721125716,42.5742260076748,43.5304075808962,1359221.02704975,0.0,1.0
2020-06-30,45.22,46.64,45.09,46.2,1058696,43.6752835768388,45.046776338429,43.5497243803552,44.6218067503307,1096140.17813471,0.0,1.0
2020-07-01,43.79,46.53,43.41,45.52,1017397,42.294132415519,44.9405339414045,41.9271132257977,43.9650355687241,1053380.50659842,0.0,1.0
2020-07-02,44.11,46.09,43.5,45.02,622525,42.6032012068633,44.5155643533061,42.0140388233633,43.4821155822486,644542.592390365,0.0,1.0
2020-07-06,45.12,45.54,43.78,45.29,1643678,43.5786995795437,43.9843523681831,42.2844740157895,43.7428923749454,1701811.94197022,0.0,1.0
2020-07-07,43.82,45.29,43.54,44.94,769260,42.3231076147076,43.7428923749454,42.0526724222813,43.4048483844125,796467.346086039,0.0,1.0
2020-07-08,44.37,44.83,43.19,43.96,771972,42.8543195998305,43.298605987388,41.7146284317485,42.4583252109207,799275.264660496,0.0,1.0
2020-07-09,41.61,44.32,41.47,44.16,746400,40.1886012744861,42.806027601183,40.053383678273,42.6514932055109,772798.828898708,0.0,1.0
2020-07-10,42.96,43.09,41.05,41.51,655592,41.4924852379698,41.6180444344534,39.6477308896336,40.092017277191,678779.112855522,0.0,1.0
2020-07-13,42.14,44.35,41.6,43.58,1154845,40.7004964601501,42.8350028003715,40.1789428747566,42.0913060211994,1195689.79576571,0.0,1.0
2020-07-14,43.02,43.16,41.18,42.14,633657,41.5504356363469,41.68565323256,39.7732900861172,40.7004964601501,656068.311258666,0.0,1.0
2020-07-15,45.4,45.73,43.93,44.99,1045640,43.84913477197,44.1678619630437,42.4293500117322,43.4531403830601,1082622.41083822,0.0,1.0
2020-07-16,44.6,44.94,43.52,44.74,581800,43.0764627936093,43.4048483844125,42.0333556228223,43.2116803898224,602377.222204271,0.0,1.0
2020-07-17,44.84,45.17,44.01,44.65,476481,43.3082643871175,43.6269915781913,42.5066172095682,43.1247547922568,493333.27812498,0.0,1.0
2020-07-20,44.3,44.99,43.61,44.53,417435,42.786710801724,43.4531403830601,42.1202812203879,43.0088539955027,432198.927038226,0.0,1.0
2020-07-21,44.96,45.36,44.32,44.85,424415,43.4241651838716,43.8105011730519,42.806027601183,43.317922786847,439425.797115548,0.0,1.0
2020-07-22,45.97,46.16,44.62,44.79,657877,44.399663556552,44.5831731514126,43.0957795930683,43.2599723884699,681144.929206049,0.0,1.0
2020-07-23,46.71,46.86,44.97,45.66,710606,45.1143851365356,45.2592611324782,43.4338235836011,44.1002531649372,735738.859336007,0.0,1.0
2020-07-24,45.65,46.97,45.4,46.59,624233,44.0905947652077,45.3655035295028,43.84913477197,44.9984843397815,646311.001286076,0.0,1.0
2020-07-27,44.65,46.4,43.97,45.41,1339153,43.1247547922568,44.8149747449208,42.4679836106502,43.8587931716995,1386516.43906242,0.0,1.0
2020-07-28,41.52,43.41,41.38,41.83,1399109,40.1016756769205,41.9271132257977,39.9664580807074,40.4010860685353,1448592.97521656,0.0,1.0
2020-07-29,39.85,41.85,39.52,41.56,1319268,38.4887229220926,40.4204028679943,38.1699957310188,40.1403092758386,1365928.1422877,0.0,1.0
2020-07-30,38.94,39.535,37.2,38.17,1178291,37.6098085467073,38.184483330613,35.9292469937727,36.8661117675351,1219965.03872171,0.0,1.0
2020-07-31,37.3,39.24,36.85,38.89,1068992,36.0258309910678,37.8995605385925,35.5912030032399,37.5615165480597,1106800.32918286,0.0,1.0
2020-08-03,37.54,38.03,35.77,37.23,1140240,36.257632584576,36.730894171322,34.548095832453,35.9582221929613,1180568.24311825,0.0,1.0
2020-08-04,37.87,37.97,36.36,36.36,892388,36.5763597756498,36.6729437729449,35.117941416494,35.117941416494,923950.162544562,0.0,1.0
2020-08-05,40.12,40.22,38.19,38.47,805766,38.7494997147893,38.8460837120844,36.8854285669941,37.1558637594204,834264.497811357,0.0,1.0
2020-08-06,40.74,40.94,39.575,40.33,563061,39.3483204980189,39.541488492609,38.2231169295311,38.952326109109,582975.457393536,0.0,1.0
2020-08-07,40.76,40.9,40.28,40.59,329045,39.3676372974779,39.502854893691,38.9040341104615,39.2034445020762,340682.731316955,0.0,1.0
2020-08-10,42.02,42.37,40.855,40.98,847784,40.584595663396,40.9226396539288,39.4593920949082,39.5801220915271,877768.599087704,0.0,1.0
2020-08-11,43.16,44.29,42.82,43.42,1223101,41.68565323256,42.7770524019945,41.3572676417567,41.9367716255272,1266359.88802899,0.0,1.0
2020-08-12,41.56,44.05,41.3,43.59,368486,40.1403092758386,42.5452508084863,39.8891908828713,42.1009644209289,381518.688726647,0.0,1.0
2020-08-13,41.62,42.465,40.77,41.16,588410,40.1982596742156,41.0143944513591,39.3772956972074,39.7539732866582,609221.006045403,0.0,1.0
2020-08-14,42.2,42.54,41.01,41.09,530010,40.7584468585271,41.0868324493304,39.6090972907156,39.6863644885517,548755.502819674,0.0,1.0
2020-08-17,40.93,42.61,40.05,42.31,499626,39.5318300928795,41.154441247437,38.6818909166827,40.8646892555517,517296.875251,0.0,1.0
2020-08-18,40.36,41.19,40.22,40.84,627509,38.9813013082975,39.7829484858467,38.8460837120844,39.4449044953139,649702.86752867,0.0,1.0
2020-08-19,40.05,41.01,39.9,40.46,312182,38.6818909166827,39.6090972907156,38.5370149207401,39.0778853055926,323223.317260526,0.0,1.0
2020-08-20,39.47,39.69,38.67,39.27,425957,38.1217037323712,38.3341885264204,37.3490317540105,37.9285357377811,441022.334889077,0.0,1.0
2020-08-21,39.42,39.7,39.18,39.21,353653,38.0734117337237,38.3438469261499,37.8416101402155,37.870585339404,366161.072128235,0.0,1.0
2020-08-24,41.1,41.13,39.01,39.63,429812,39.6960228882812,39.7249980874697,37.6774173448138,38.2762381280434,445013.679322898,0.0,1.0
2020-08-25,40.3,41.5,39.82,41.21,398758,38.9233509099205,40.0823588774615,38.459747722904,39.8022652853058,412861.355056258,0.0,1.0
2020-08-26,39.33,40.49,39.26,40.4,367846,37.9864861361581,39.1068605047811,37.9188773380516,39.0199349072156,380856.053074858,0.0,1.0
2020-08-27,40.85,40.92,39.43,39.77,793014,39.4545628950435,39.52217169315,38.0830701334532,38.4114557242565,821061.482449463,0.0,1.0
2020-08-28,41.47,41.48,40.52,41.19,315704,40.053383678273,40.0630420780025,39.1358357039697,39.7829484858467,326869.884081776,0.0,1.0
2020-08-31,39.39,41.27,39.25,41.2,598521,38.0444365345352,39.8602156836828,37.909218938322,39.7926068855763,619689.61397546,0.0,1.0
2020-09-01,39.17,39.65,38.67,39.06,598487,37.831951740486,38.2955549275024,37.3490317540105,37.7257093434614,619654.411456459,0.0,1.0
2020-09-02,40.17,40.3,38.52,39.42,412830,38.7977917134369,38.9233509099205,37.2041557580679,38.0734117337237,427431.056449964,0.0,1.0
2020-09-03,39.64,41.42,38.77,40.27,485533,38.2858965277729,40.0050916796255,37.4456157513056,38.8943757107319,502705.431124968,0.0,1.0
2020-09-04,40.08,40.88,38.98,40.32,396397,38.7108661158713,39.483538094232,37.6484421456253,38.9426677093795,410416.850722081,0.0,1.0
2020-09-08,38.14,39.69,38.11,39.69,640123,36.8371365683466,38.3341885264204,36.808161369158,38.3341885264204,662763.002078145,0.0,1.0
2020-09-09,37.8,38.61,36.4,38.22,798701,36.5087509775433,37.2910813556335,35.156575015412,36.9144037661826,826949.62143653,0.0,1.0
2020-09-10,37.37,38.71,37.24,38.11,695809,36.0934397891744,37.3876653529286,35.9678805926908,36.808161369158,720418.515993008,0.0,1.0
2020-09-11,38.64,38.96,37.25,37.66,368860,37.320056554822,37.6291253461663,35.9775389924203,36.3735333813301,381905.916435661,0.0,1.0
2020-09-14,39.7,40.12,38.8489,39.05,593948,38.3438469261499,38.7494997147893,37.5218205251714,37.7160509437319,614954.875169789,0.0,1.0
2020-09-15,38.69,40.22,38.41,39.57,719287,37.3683485534695,38.8460837120844,37.0979133610433,38.2182877296663,744726.890731599,0.0,1.0
2020-09-16,40.33,40.9,37.82,38.76,1176288,38.952326109109,39.502854893691,36.5280677770023,37.4359573515761,1217891.19620526,0.0,1.0
2020-09-17,39.46,39.89,37.41,38.12,999956,38.1120453326417,38.5273565210106,36.1320733880924,36.8178197688875,1035322.64971897,0.0,1.0
2020-09-18,37.49,39.4906,37.2,39.2,1292888,36.2093405859285,38.141600035814,35.9292469937727,37.8609269396745,1338615.12901553,0.0,1.0
2020-09-21,34.52,36.56,34.475,36.33,1026370,33.3407958662644,35.3111094110842,33.2973330674816,35.0889662173055,1062670.86551014,0.0,1.0
2020-09-22,34.47,35.68,34.08,34.71,868350,33.2925038676168,34.4611702348874,32.915826278166,33.524305461125,899061.981610656,0.0,1.0
2020-09-23,32.61,35.17,32.495,34.49,936606,31.4960415179282,33.9685918486825,31.3849699210388,33.3118206670759,969732.073873933,0.0,1.0
2020-09-24,32.57,33.05,31.04,31.33,989631,31.4574079190102,31.9210111060266,29.9796727603953,30.2597663525511,1024632.47299284,0.0,1.0
2020-09-25,33.4,33.89,32.46,32.46,937427,32.2590550965594,32.7323166833053,31.3511655219856,31.3511655219856,970582.111170993,0.0,1.0
2020-09-28,34.35,35.15,34.205,34.28,784944,33.1766030708627,33.9492750492234,33.0365562747849,33.1089942727562,812706.06102769,0.0,1.0
2020-09-29,33.5,34.28,32.8,34.03,889118,32.3556390938545,33.1089942727562,31.6795511127889,32.8675342795185,920564.508511202,0.0,1.0
2020-09-30,33.55,34.61,33.03,33.87,870994,32.403931092502,33.42772146383,31.9016943065676,32.7129998838463,901799.495147109,0.0,1.0
2020-10-01,35.3,35.74,33.95,33.98,1421434,34.0941510451661,34.5191206332645,32.7902670816824,32.8192422808709,1471707.57041373,0.0,1.0
2020-10-02,37.15,37.445,34.18,34.18,1024997,35.8809549951252,36.1658777871457,33.0124102754611,33.0124102754611,1061249.30496341,0.0,1.0
2020-10-05,37.46,38.08,36.82,38.08,1081614,36.18036538674,36.7791861699695,35.5622278040514,36.7791861699695,1119868.74667798,0.0,1.0
2020-10-06,36.91,38.16,36.63,37.99,1184028,35.649153401617,36.8564533678056,35.3787182091907,36.6922605724039,1225904.94611908,0.0,1.0
2020-10-07,37.63,38.01,37.53,37.6,792943,36.3445581821416,36.711577371863,36.2479741848465,36.3155829829531,820987.971306844,0.0,1.0
2020-10-08,38.19,38.24,37.1,38.18,918787,36.8854285669941,36.9337205656417,35.8326629964777,36.8757701672646,951282.847812644,0.0,1.0
2020-10-09,37.02,37.51,36.3,37.2,1022003,35.7553957986416,36.2286573853875,35.0599910181169,35.9292469937727,1058149.41255488,0.0,1.0
2020-10-12,37.45,37.66,36.61,37.23,947574,36.1707069870105,36.3735333813301,35.3594014097317,35.9582221929613,981087.992356463,0.0,1.0
2020-10-13,35.79,36.71,34.89,36.71,1184478,34.567412631912,35.4559854070268,33.6981566562562,35.4559854070268,1226370.86181174,0.0,1.0
2020-10-14,35.7,36.7,35.56,35.87,828895,34.4804870343464,35.4463270072973,34.3452694381333,34.6446798297481,858211.529046081,0.0,1.0
2020-10-15,36.42,36.48,34.765,35.49,780187,35.1758918148711,35.2338422132481,33.5774266596373,34.2776606400267,807780.814472127,0.0,1.0
2020-10-16,35.53,37.3299,35.51,37.18,753396,34.3162942389448,36.0547096062591,34.2969774394858,35.9099301943137,780042.264867324,0.0,1.0
2020-10-19,36.35,36.42,35.06,35.75,1295194,35.1082830167645,35.1758918148711,33.8623494516579,34.528779032994,1341002.68809838,0.0,1.0
2020-10-20,34.1,35.5,33.7,34.17,2573203,32.935143077625,34.2873190397562,32.5488070884447,33.0027518757316,2664212.57357803,0.0,1.0
2020-10-21,32.02,33.59,32.01,32.92,1741463,30.9261959338872,32.4425646914201,30.9165375341577,31.795451909543,1803055.42198611,0.0,1.0
2020-10-22,33.49,33.99,31.32,31.75,1661709,32.345980694125,32.8289006806004,30.2501079528216,30.6654191411904,1720480.66609116,0.0,1.0
2020-10-23,35.5,35.83,34.0,34.03,1664707,34.2873190397562,34.60604623083,32.8385590803299,32.8675342795185,1723584.69997251,0.0,1.0
2020-10-26,33.25,34.9,32.905,34.9,1828605,32.1141791006168,33.7078150559857,31.7809643099487,33.7078150559857,1893279.47818639,0.0,1.0
2020-10-27,32.79,33.6,32.77,32.99,1205799,31.6698927130594,32.4522230911496,31.6505759136003,31.8630607076495,1248445.94733016,0.0,1.0
2020-10-28,31.71,33.07,31.57,32.15,1730436,30.6267855422724,31.9403279054856,30.4915679460593,31.0517551303708,1791638.41677943,0.0,1.0
2020-10-29,32.84,33.11,31.35,31.6,1075665,31.7181847117069,31.9789615044036,30.2790831520101,30.5205431452478,1113709.34122097,0.0,1.0
2020-10-30,33.48,33.58,32.432,32.7,1037240,32.3363222943955,32.4329062916905,31.3241220027429,31.5829671154938,1073925.31790849,0.0,1.0
2020-11-02,34.93,34.99,33.21,34.07,923678,33.7367902551742,33.7947406535513,32.0755455016987,32.9061678784365,956346.8337078,0.0,1.0
2020-11-03,35.34,35.86,34.52,35.54,1060449,34.1327846440841,34.6350214300186,33.3407958662644,34.3259526386743,1097955.17859969,0.0,1.0
2020-11-04,33.89,35.52,33.16,35.15,1194083,32.7323166833053,34.3066358392153,32.0272535030512,33.9492750492234,1236315.5734296,0.0,1.0
2020-11-05,35.57,35.98,33.91,33.92,725499,34.3549278378628,34.7509222267727,32.7516334827643,32.7612918824939,751158.598026774,0.0,1.0
2020-11-06,35.33,35.73,34.65,35.44,567322,34.1231262443546,34.5094622335349,33.466355062748,34.2293686413792,587387.161318961,0.0,1.0
2020-11-09,40.78,42.0075,38.99,38.99,3310255,39.3869540969369,40.5725226637341,37.6581005453548,37.6581005453548,3427332.7804878,0.0,1.0
2020-11-10,41.97,42.4499,40.65,41.14,2683575,40.5363036647484,40.9998102677676,39.2613949004533,39.7346564871992,2778488.23320184,0.0,1.0
2020-11-11,42.11,46.81,40.07,42.13,9287601,40.6715212609616,45.2109691338307,38.7012077161418,40.6908380604206,9616086.78467104,0.0,1.0
2020-11-12,42.08,42.56,41.0,41.5,1656481,40.642546061773,41.1061492487895,39.5994388909861,40.0823588774615,1715067.76111061,0.0,1.0
2020-11-13,45.5,45.68,42.5642,42.77,1527196,43.945718769265,44.1195699643962,41.1102057766758,41.3089756431091,1581210.18260824,0.0,1.0
2020-11-16,49.58,49.9,46.52,47.6,2029498,47.8863458589046,48.1954146502489,44.9308755416749,45.9739827124619,2101277.70317828,0.0,1.0
2020-11-17,51.86,52.49,47.9,48.41,1949581,50.0884609972326,50.6969401801917,46.2637347043472,46.7563130905521,2018534.18226577,0.0,1.0
2020-11-18,50.08,53.54,50.04,52.25,1540798,48.3692658453801,51.7110721517901,48.330632246462,50.4651385866835,1595293.26094516,0.0,1.0
2020-11-19,49.7,50.41,49.08,49.52,842011,48.0022466556587,48.6879930364539,47.4034258724292,47.8283954605276,871791.418434929,0.0,1.0
2020-11-20,48.36,49.35,48.145,49.19,679348,46.7080210919046,47.6642026651259,46.5003654977201,47.5096682694538,703375.319955358,0.0,1.0
2020-11-23,51.66,51.91,48.36,49.0,1142826,49.8952930026425,50.1367529958802,46.7080210919046,47.3261586745931,1183245.70529876,0.0,1.0
2020-11-24,52.76,53.83,52.45,52.9,1248718,50.9577169728884,51.9911657439459,50.6583065812737,51.0929345691016,1292882.91536004,0.0,1.0
2020-11-25,51.95,52.67,51.18,51.92,847917,50.1753865947982,50.8707913753229,49.431689815626,50.1464113956097,877906.303059092,0.0,1.0
2020-11-27,51.9,52.77,51.79,52.11,376482,50.1270945961507,50.9673753726179,50.0208521991261,50.3299209904704,389797.492901183,0.0,1.0
2020-11-30,49.52,51.845,49.4,51.51,960777,47.8283954605276,50.0739733976384,47.7124946637735,49.7504170066998,994757.958779225,0.0,1.0
2020-12-01,50.79,51.97,50.36,50.86,783659,49.0550122261752,50.1947033942572,48.6397010378063,49.1226210242818,811375.612883082,0.0,1.0
2020-12-02,53.24,53.5,49.655,50.34,1016181,51.4213201599049,51.6724385528721,47.958783856876,48.6203842383473,1052121.49886002,0.0,1.0
2020-12-03,56.0,57.0,53.47,53.76,1868049,54.0870384852493,55.0528784582002,51.6434633536836,51.9235569458393,1934118.5417007,0.0,1.0
2020-12-04,55.95,56.15,53.5,54.22,1093114,54.0387464866017,54.2319144811919,51.6724385528721,52.3678433333967,1131775.48104607,0.0,1.0
2020-12-07,54.56,56.19,54.31,55.99,885869,52.6962289242,54.2705480801099,52.4547689309623,54.0773800855198,917200.597210169,0.0,1.0
2020-12-08,53.89,55.65,53.57,54.01,690000,52.0491161423229,53.7489944947165,51.7400473509786,52.165016939077,714404.062084819,0.0,1.0
2020-12-09,53.63,54.93,53.04,54.76,1085207,51.7979977493557,53.0535897141918,51.2281521653147,52.8893969187902,1123588.82464185,0.0,1.0
2020-12-10,54.0,54.42,53.0,53.0,769659,52.1553585393475,52.5610113279869,51.1895185663966,51.1895185663966,796880.458000202,0.0,1.0
2020-12-11,51.79,53.94,51.2,53.53,859863,50.0208521991261,52.0974081409705,49.4510066150851,51.7014137520606,890274.811647012,0.0,1.0
2020-12-14,49.89,52.62,49.74,52.62,890899,48.1857562505194,50.8224993766753,48.0408802545768,50.8224993766753,922408.499285946,0.0,1.0
2020-12-15,50.69,50.79,49.28,49.91,1063556,48.9584282288801,49.0550122261752,47.5965938670194,48.2050730499784,1101172.06761548,0.0,1.0
2020-12-16,49.01,50.91,48.87,50.91,724443,47.3358170743226,49.1709130229293,47.2005994781095,49.1709130229293,750065.249201323,0.0,1.0
2020-12-17,48.11,49.09,47.66,49.09,753555,46.4665610986668,47.4130842721587,46.0319331108389,47.4130842721587,780206.888412067,0.0,1.0
2020-12-18,48.64,49.02,48.02,48.23,2262943,46.9784562843308,47.3454754740521,46.3796355011013,46.5824618954209,2342979.23400928,0.0,1.0
2020-12-21,47.77,48.32,46.51,47.0,701068,46.1381755078635,46.6693874929865,44.9212171419454,45.3944787286914,725863.517387942,0.0,1.0
2020-12-22,47.32,48.24,47.04,47.87,692584,45.7035475200356,46.5921202951505,45.4331123276094,46.2347595051586,717079.453528917,0.0,1.0
2020-12-23,48.78,49.57,47.615,47.99,710186,47.1136738805439,47.8766874591751,45.9884703120562,46.3506603019127,735304.004689521,0.0,1.0
2020-12-24,48.79,49.0,47.49,48.56,424943,47.1233322802734,47.3261586745931,45.8677403154373,46.9011890864947,439972.471528274,0.0,1.0
2020-12-28,48.0,49.39,47.505,48.89,997170,46.3603187016422,47.702836264044,45.8822279150316,47.2199162775685,1032438.11389727,0.0,1.0
2020-12-29,47.66,48.42,46.9428,48.42,749205,46.0319331108389,46.7659714902816,45.3392326822386,46.7659714902816,775703.036716314,0.0,1.0
2020-12-30,48.73,49.12,47.36,47.7,1735310,47.0653818818964,47.4420594713472,45.7421811189537,46.070566709757,1796684.80141508,0.0,1.0
2020-12-31,48.49,49.0356,48.31,49.01,438941,46.8335802883882,47.3605425776302,46.659729093257,47.3358170743226,454465.555674742,0.0,1.0
2021-01-04,46.58,48.88,46.17,48.63,696569,44.988825940052,47.210257877839,44.5928315511421,46.9687978846013,721205.395829507,0.0,1.0
2021-01-05,49.17,49.4,46.58,46.9,721720,47.4903514699948,47.7124946637735,44.988825940052,45.2978947313963,747245.941576601,0.0,1.0
2021-01-06,50.95,51.67,49.2,49.2,820906,49.2095466218473,49.904951402372,47.5193266691833,47.5193266691833,849939.972448986,0.0,1.0
2021-01-07,50.92,51.67,50.42,51.3,582817,49.1805714226588,49.904951402372,48.6976514361834,49.5475906123801,603430.191669692,0.0,1.0
2021-01-08,48.63,51.2,48.3,51.0,897478,46.9687978846013,49.4510066150851,46.6500706935275,49.2578386204949,929220.186712694,0.0,1.0
2021-01-11,48.27,48.91,47.79,48.0,692694,46.621095494339,47.2392330770275,46.1574923073226,46.3603187016422,717193.344031567,0.0,1.0
2021-01-12,48.92,49.17,48.06,48.5,1004933,47.2488914767571,47.4903514699948,46.4182691000193,46.8432386881177,1040475.67727983,0.0,1.0
2021-01-13,48.32,48.87,47.66,48.56,575234,46.6693874929865,47.2005994781095,46.0319331108389,46.9011890864947,595578.994564201,0.0,1.0
2021-01-14,49.62,50.23,48.84,49.27,505979,47.9249794578227,48.5141418413227,47.171624278921,47.5869354672899,523874.569463209,0.0,1.0
2021-01-15,48.17,49.32,47.7,49.14,541814,46.5245114970439,47.6352274659374,46.070566709757,47.4613762708062,560976.989122353,0.0,1.0
2021-01-19,49.63,50.01,48.69,49.12,567311,47.9346378575522,48.3016570472735,47.0267482829783,47.4420594713472,587375.772268696,0.0,1.0
2021-01-20,50.66,50.79,49.83,49.93,1119307,48.9294530296916,49.0550122261752,48.1278058521424,48.2243898494374,1158894.88046373,0.0,1.0
2021-01-21,48.56,50.37,47.6,49.03,1001755,46.9011890864947,48.6493594375358,45.9739827124619,47.3551338737817,1037185.27712142,0.0,1.0
2021-01-22,48.34,48.85,47.61,48.0,1101926,46.6887042924455,47.1812826786505,45.9836411121914,46.3603187016422,1140899.14567663,0.0,1.0
2021-01-25,47.06,48.49,46.41,48.08,1626706,45.4524291270684,46.8335802883882,44.8246331446503,46.4375858994783,1684239.67277934,0.0,1.0
2021-01-26,45.0,50.78,44.9,48.71,1558297,43.4627987827896,49.0453538264457,43.3662147854945,47.0460650824374,1613411.16918056,0.0,1.0
2021-01-27,44.47,45.5386,42.91,44.02,1274068,42.9509035971256,43.9830001922209,41.4441932393223,42.5162756092977,1319129.49938012,0.0,1.0
2021-01-28,44.9,46.92,44.64,45.51,702630,43.3662147854945,45.3172115308553,43.1150963925273,43.9553771689946,727480.762525589,0.0,1.0
2021-01-29,43.66,45.1095,43.11,44.59,668743,42.1685732190354,43.5685582598277,41.6373612339124,43.0668043938797,692395.240131577,0.0,1.0
2021-02-01,44.52,44.74,43.02,44.09,1198914,42.9991955957732,43.2116803898224,41.5504356363469,42.5838844074043,1241317.4372324,0.0,1.0
2021-02-02,46.91,46.99,44.62,45.55,1292272,45.3075531311258,45.3848203289619,43.0957795930683,43.9940107679126,1337977.34220068,0.0,1.0
2021-02-03,46.74,47.85,46.44,47.28,1224678,45.1433603357241,46.2154427056996,44.8536083438389,45.6649139211176,1267992.66368973,0.0,1.0
2021-02-04,47.68,48.08,46.92,47.29,728045,46.051249910298,46.4375858994783,45.3172115308553,45.6745723208471,753794.645479045,0.0,1.0
2021-02-05,47.49,48.83,46.97,48.5,653208,45.8677403154373,47.1619658791915,45.3655035295028,46.8432386881177,676310.795052609,0.0,1.0
2021-02-08,50.43,50.47,47.75,47.75,1163108,48.7073098359129,48.7459434348309,46.1188587084045,46.1188587084045,1204245.04325123,0.0,1.0
2021-02-09,51.16,51.2,49.26,50.01,992517,49.412373016167,49.4510066150851,47.5772770675604,48.3016570472735,1027620.54563513,0.0,1.0
2021-02-10,50.38,51.83,49.94,51.28,841485,48.6590178372653,50.0594857980441,48.2340482491669,49.5282738129211,871246.814758615,0.0,1.0
2021-02-11,52.17,52.36,50.13,50.55,879190,50.3878713888474,50.5713809837081,48.4175578440276,48.823210632667,910285.372962829,0.0,1.0
2021-02-12,51.25,52.51,50.98,51.85,657595,49.4992986137326,50.7162569796507,49.2385218210359,50.0788025975031,680852.95537198,0.0,1.0
2021-02-16,52.58,52.652,51.39,51.81,822197,50.7838657777573,50.8534062558097,49.6345162099457,50.0401689985851,851276.632802828,0.0,1.0
2021-02-17,51.97,52.86,51.23,52.41,811590,50.1947033942572,51.0543009701835,49.4799818142736,50.6196729823556,840294.482242635,0.0,1.0
2021-02-18,50.3,51.97,49.96,51.57,711523,48.5817506394293,50.1947033942572,48.253365048626,49.8083674050769,736688.291980835,0.0,1.0
2021-02-19,52.57,52.865,50.995,51.07,797227,50.7742073780278,51.0591301700483,49.2530094206301,49.3254474186014,825423.488701005,0.0,1.0
2021-02-22,53.42,54.195,52.13,52.13,785351,51.595171355036,52.3436973340729,50.3492377899294,50.3492377899294,813127.455887499,0.0,1.0
2021-02-23,54.31,54.35,51.83,53.32,913468,52.4547689309623,52.4934025298803,50.0594857980441,51.4985873577409,945775.724325355,0.0,1.0
2021-02-24,56.91,57.0,54.52,54.76,970950,54.9659528606346,55.0528784582002,52.657595325282,52.8893969187902,1005290.75953805,0.0,1.0
2021-02-25,54.19,57.0,53.91,56.83,1067847,52.3388681342082,55.0528784582002,52.0684329417819,54.8886856627985,1105614.83258708,0.0,1.0
2021-02-26,53.76,54.52,53.06,53.5,868171,51.9235569458393,52.657595325282,51.2474689647737,51.6724385528721,898876.650701796,0.0,1.0
2021-03-01,56.51,56.91,55.32,55.52,1234965,54.5796168714542,54.9659528606346,53.4302673036427,53.6234352982329,1278643.49642403,0.0,1.0
2021-03-02,55.27,56.6099,54.79,55.87,656672,53.3819753049951,54.676104284752,52.9183721179787,53.9614792887657,679897.310517916,0.0,1.0
2021-03-03,56.41,57.53,55.58,55.61,1489585,54.4830328741591,55.5647736438641,53.6813856966099,53.7103608957984,1542268.94901538,0.0,1.0
2021-03-04,55.45,57.26,53.81,56.46,1211573,53.5558265001263,55.3039968511674,51.9718489444869,54.5313248728067,1254424.16335114,0.0,1.0
2021-03-05,56.15,56.59,53.48,56.52,746007,54.2319144811919,54.6568840692903,51.6531217534131,54.5892752711837,772391.929193782,0.0,1.0
2021-03-08,57.56,58.36,56.27,56.67,923985,55.5937488430527,56.3664208214134,54.347815277946,54.7341512671264,956664.691747015,0.0,1.0
2021-03-09,56.64,58.6,56.42,58.49,718014,54.7051760679378,56.5982224149216,54.4926912738887,56.491980017897,743408.867005463,0.0,1.0
2021-03-10,57.64,58.22,55.78,57.19,671527,55.6710160408887,56.2312032252002,53.8745536912001,55.2363880530608,695277.705216858,0.0,1.0
2021-03-11,58.31,58.69,57.06,57.84,490539,56.3181288227658,56.6851480124871,55.1108288565772,55.8641840354789,507888.484363804,0.0,1.0
2021-03-12,59.37,59.44,58.29,58.62,859936,57.3419191940937,57.4095279922003,56.2988120233068,56.6175392143806,890350.393526045,0.0,1.0
2021-03-15,61.1,61.71,58.98,60.0,1142882,59.0128223472988,59.6019847307988,56.9652416046429,57.9503983770528,1183303.68591829,0.0,1.0
2021-03-16,61.13,62.0,60.01,61.8,707908,59.0417975464873,59.8820783229546,57.9600567767823,59.6889103283644,732945.435916434,0.0,1.0
2021-03-17,64.16,64.18,60.61,61.0,1362136,61.9682926645285,61.9876094639875,58.5395607605528,58.9162383500037,1410312.30653908,0.0,1.0
2021-03-18,60.6,64.84,60.35,63.6,757343,58.5299023608233,62.6250638461351,58.2884423675856,61.427422279676,784128.863176091,0.0,1.0
2021-03-19,60.74,61.38,58.76,60.67,890031,58.6651199570365,59.283257539725,56.7527568105937,58.5975111589299,921509.799683207,0.0,1.0
2021-03-22,59.25,61.26,59.05,61.07,660375,57.2260183973396,59.1673567429709,57.0328504027495,58.9838471481103,683731.278984438,0.0,1.0
2021-03-23,56.66,59.12,56.335,58.53,822727,54.7244928673969,57.100459200856,54.4105948761878,56.530613616815,851825.377951965,0.0,1.0
2021-03-24,57.3,60.075,57.18,58.0,580503,55.3426304500854,58.0228363750241,55.2267296533313,56.018718431151,601034.349641194,0.0,1.0
2021-03-25,59.27,59.67,55.51,56.27,802768,57.2453351967987,57.631671185979,53.6137768985034,54.347815277946,831160.463930008,0.0,1.0
2021-03-26,56.74,57.94,55.8,56.13,1477704,54.8017600652329,55.960768032774,53.8938704906591,54.2125976817329,1529967.73936085,0.0,1.0
2021-03-29,55.77,57.2,54.65,56.84,690743,53.8648952914706,55.2460464527903,52.7831545217656,54.898344062528,715173.340661817,0.0,1.0
2021-03-30,56.8,57.3,55.73,56.22,563606,54.85971046361,55.3426304500854,53.8262616925525,54.2995232792985,583539.733065763,0.0,1.0
2021-03-31,56.0,57.095,55.41,57.0,697779,54.0870384852493,55.1446332556305,53.5171929012083,55.0528784582002,722458.19135867,0.0,1.0
2021-04-01,56.36,56.99,55.31,56.62,672651,54.4347408755116,55.0432200584707,53.4206089039132,54.6858592684788,696441.459080312,0.0,1.0
2021-04-05,57.09,57.75,56.57,57.19,623400,55.1398040557658,55.7772584379133,54.6375672698313,55.2363880530608,645448.539570544,0.0,1.0
2021-04-06,56.25,57.38,56.05,56.76,517688,54.328498478487,55.4198976479215,54.1353304838968,54.821076864692,535997.695786327,0.0,1.0
2021-04-07,56.62,56.87,55.7,56.66,414931,54.6858592684788,54.9273192617165,53.797286493364,54.7244928673969,429606.365050603,0.0,1.0
2021-04-08,56.32,56.61,55.625,56.3,510733,54.3961072765936,54.6762008687493,53.7248484953927,54.3767904771345,528796.709914153,0.0,1.0
2021-04-09,56.73,56.76,55.5,56.24,497532,54.7921016655034,54.821076864692,53.6041184987738,54.3188400787575,515128.814227803,0.0,1.0
2021-04-12,58.25,58.27,56.28,56.78,773428,56.2601784243888,56.2794952238478,54.3574736776755,54.840393664151,800782.760768314,0.0,1.0
2021-04-13,56.5,57.8,55.76,57.48,805683,54.5699584717247,55.8255504365609,53.8552368917411,55.5164816452166,834178.562250265,0.0,1.0
2021-04-14,56.68,57.92,56.29,56.76,639116,54.7438096668559,55.941451233315,54.367132077405,54.821076864692,661720.386294784,0.0,1.0
2021-04-15,56.16,57.055,55.38,56.94,536907,54.2415728809214,55.1059996567125,53.4882177020197,54.9949280598231,555896.437335904,0.0,1.0
2021-04-16,57.37,57.48,56.4,57.0,504682,55.410239248192,55.5164816452166,54.4733744744296,55.0528784582002,522531.696900131,0.0,1.0
2021-04-19,57.2,57.77,56.34,57.22,1042210,55.2460464527903,55.7965752373723,54.4154240760526,55.2653632522494,1079071.09789191,0.0,1.0
2021-04-20,57.28,57.85,55.55,57.27,1319316,55.3233136506264,55.8738424352084,53.6524104974214,55.3136552508969,1365977.83996159,0.0,1.0
2021-04-21,58.0,58.235,56.36,57.28,973373,56.018718431151,56.2456908247945,54.4347408755116,55.3233136506264,1007799.456701,0.0,1.0
2021-04-22,57.2,58.83,56.9,58.31,1037628,55.2460464527903,56.8203656087003,54.9562944609051,56.3181288227658,1074327.04077239,0.0,1.0
2021-04-23,57.21,58.16,56.9,57.23,758566,55.2557048525198,56.1732528268232,54.9562944609051,55.2750216519789,785395.118491932,0.0,1.0
2021-04-26,58.66,58.92,57.505,57.76,761503,56.6561728132986,56.9072912062659,55.5406276445404,55.7869168376428,788435.994912719,0.0,1.0
2021-04-27,58.92,60.1,58.795,58.88,832610,56.9072912062659,58.0469823743479,56.786561209647,56.8686576073478,862057.921931073,0.0,1.0
2021-04-28,56.52,58.61,56.39,58.4,778173,54.5892752711837,56.6078808146511,54.4637160747001,56.4050544203314,805695.582905406,0.0,1.0
2021-04-29,56.97,57.41,56.0,57.28,465109,55.0239032590116,55.44887284711,54.0870384852493,55.3233136506264,481559.070887258,0.0,1.0
2021-04-30,56.41,56.82,55.28,56.25,694716,54.4830328741591,54.879027263069,53.3916337047247,54.328498478487,719286.858543938,0.0,1.0
2021-05-03,55.85,57.3489,55.82,57.07,399731,53.9421624893067,55.3898600247627,53.9131872901181,55.1204872563067,413868.768320618,0.0,1.0
2021-05-04,54.93,56.32,54.33,55.88,596245,53.0535897141918,54.3961072765936,52.4740857304213,53.9711376884952,617333.115938787,0.0,1.0
2021-05-05,53.34,54.93,53.07,54.71,911300,51.5179041572,53.0535897141918,51.2571273645032,52.8411049201426,943531.046054919,0.0,1.0
2021-05-06,54.0,54.12,52.115,53.74,788833,52.1553585393475,52.2712593361016,50.3347501903351,51.9042401463803,816732.607980513,0.0,1.0
2021-05-07,54.44,54.8,52.91,53.82,676069,52.5803281274459,52.9280305177082,51.1025929688311,51.9815073442164,699980.347608147,0.0,1.0
2021-05-10,53.81,55.18,53.73,54.57,480931,51.9718489444869,53.2950497074296,51.8945817466508,52.7058873239295,497940.666641324,0.0,1.0
2021-05-11,51.91,52.9965,51.175,52.48,1024824,50.1367529958802,51.1861381264913,49.4268606157613,50.6872817804622,1061070.18626379,0.0,1.0
2021-05-12,50.53,52.83,50.43,51.54,442956,48.803893833208,51.025325770995,48.7073098359129,49.7793922058884,458622.559021511,0.0,1.0
2021-05-13,51.34,52.43,50.39,50.77,672767,49.5862242112982,50.6389897818146,48.6686762369948,49.0356954267162,696561.561792199,0.0,1.0
2021-05-14,52.51,52.64,51.35,52.0,498174,50.7162569796507,50.8418161761343,49.5958826110277,50.2236785934458,515793.520616004,0.0,1.0
2021-05-17,52.05,52.48,51.29,52.01,350022,50.2719705920933,50.6872817804622,49.5379322126506,50.2333369931753,362401.65017254,0.0,1.0
2021-05-18,51.83,52.87,51.43,52.08,571438,50.0594857980441,51.063959369913,49.6731498088638,50.3009457912818,591648.736854528,0.0,1.0
2021-05-19,51.74,51.855,50.45,51.12,422263,49.9725602004785,50.0836317973679,48.7266266353719,49.373739417249,437197.684736409,0.0,1.0
2021-05-20,52.36,52.55,51.01,51.82,526592,50.5713809837081,50.7548905785687,49.2674970202244,50.0498273983146,545216.614291839,0.0,1.0
2021-05-21,53.1,53.89,52.85,53.04,454624,51.2861025636917,52.0491161423229,51.044642570454,51.2281521653147,470703.235248187,0.0,1.0
2021-05-24,54.35,54.68,53.16,53.72,663697,52.4934025298803,52.8121297209541,51.3440529620688,51.8849233469213,687170.772164505,0.0,1.0
2021-05-25,54.52,55.63,54.46,54.89,845674,52.657595325282,53.7296776952575,52.5996449269049,53.0149561152738,875583.972173212,0.0,1.0
2021-05-26,55.86,55.91,54.5,54.66,558694,53.9518208890362,54.0001128876837,52.638278525823,52.7928129214951,578454.004438283,0.0,1.0
2021-05-27,60.01,60.4,58.745,58.98,1039682,57.9600567767823,58.3367343662332,56.7382692109994,56.9652416046429,1076453.68706735,0.0,1.0
2021-05-28,59.46,60.0,58.625,60.0,700785,57.4288447916593,57.9503983770528,56.6223684142453,57.9503983770528,725570.508185666,0.0,1.0
2021-06-01,60.36,60.73,59.13,60.0,754691,58.2981007673151,58.6554615573069,57.1101176005855,57.9503983770528,781383.066693991,0.0,1.0
2021-06-02,59.89,60.35,59.07,60.12,434912,57.8441559800282,58.2884423675856,57.0521672022085,58.0662991738069,450294.057173091,0.0,1.0
2021-06-03,59.71,59.99,59.17,59.46,480001,57.670304784897,57.9407399773233,57.1487511995036,57.4288447916593,496977.774209819,0.0,1.0
2021-06-04,60.51,60.63,59.69,60.04,519940,58.4429767632578,58.5588775600119,57.650987985438,57.9890319759708,538329.344986058,0.0,1.0
2021-06-07,61.32,61.38,60.11,60.63,602400,59.225307141348,59.283257539725,58.0566407740774,58.5588775600119,623705.807246224,0.0,1.0
2021-06-08,62.43,62.5,60.82,61.62,452016,60.2973895113234,60.36499830943,58.7423871548725,59.5150591332332,468002.994967147,0.0,1.0
2021-06-09,61.25,62.11,60.96,62.11,608487,59.1576983432414,59.9883207199792,58.8776047510856,59.9883207199792,630008.093515659,0.0,1.0
2021-06-10,61.07,62.17,60.87,62.05,589207,58.9838471481103,60.0462711183562,58.7906791535201,59.9303703216021,610046.194505521,0.0,1.0
2021-06-11,61.91,61.94,61.11,61.49,366624,59.795152725389,59.8241279245775,59.0224807470283,59.3894999367496,379590.833127224,0.0,1.0
2021-06-14,60.69,61.89,60.55,61.58,769248,58.6168279583889,59.77583592593,58.4816103621758,59.4764255343152,796454.921667569,0.0,1.0
2021-06-15,61.49,61.58,60.52,60.65,550473,59.3894999367496,59.4764255343152,58.4526351629873,58.5781943594709,569942.242417415,0.0,1.0
2021-06-16,61.89,62.54,61.06,61.55,740625,59.77583592593,60.403631908348,58.9741887483807,59.4474503351267,766819.57750952,0.0,1.0
2021-06-17,60.74,62.25,59.93,61.77,963560,58.6651199570365,60.1235383161923,57.8827895789462,59.6599351291759,997639.3884963,0.0,1.0
2021-06-18,60.64,61.03,59.98,60.2,963528,58.5685359597414,58.9452135491922,57.9310815775938,58.143566371643,997606.256713711,0.0,1.0
2021-06-21,62.33,62.36,61.14,61.4,496783,60.2008055140284,60.2297807132169,59.0514559462168,59.302574339184,514353.323441568,0.0,1.0
2021-06-22,62.04,62.41,61.26,62.41,446363,59.9207119218726,60.2780727118644,59.1673567429709,60.2780727118644,462150.058499081,0.0,1.0
2021-06-23,62.94,63.355,61.955,62.21,478517,60.7899678975284,61.190791486303,59.8386155241718,60.0849047172742,495441.287792233,0.0,1.0
2021-06-24,64.39,64.43,62.36,63.24,321026,62.1904358583072,62.2290694572252,60.2297807132169,61.0797198894137,332380.113673682,0.0,1.0
2021-06-25,64.22,64.99,63.79,64.5,795122,62.0262430629055,62.7699398420777,61.6109318745366,62.2966782553318,823244.038627544,0.0,1.0
2021-06-28,61.95,63.88,61.43,63.48,642329,59.833786324307,61.6978574721022,59.3315495383726,61.3115214829219,665047.024340405,0.0,1.0
2021-06-29,61.37,62.62,61.06,62.35,511702,59.2735991399955,60.4808991061841,58.9741887483807,60.2201223134874,529799.98170569,0.0,1.0
2021-06-30,62.4,62.84,61.12,61.95,886425,60.2684143121349,60.6933839002333,59.0321391467578,59.833786324307,917776.26193266,0.0,1.0
2021-07-01,61.73,63.39,61.08,62.59,1259472,59.6213015302578,61.2245958853563,58.9935055478398,60.4519239069956,1304017.26504651,0.0,1.0
2021-07-02,61.52,62.2,60.63,61.86,597880,59.4184751359381,60.0752463175447,58.5588775600119,59.7468607267414,619025.942955466,0.0,1.0
2021-07-06,61.22,61.43,60.34,61.43,454991,59.1287231440529,59.3315495383726,58.2787839678561,59.3315495383726,471083.215379759,0.0,1.0
2021-07-07,61.09,61.78,60.21,60.78,434686,59.0031639475693,59.6695935289054,58.1532247713725,58.7037535559545,450060.063958553,0.0,1.0
2021-07-08,60.11,60.82,59.185,59.34,408085,58.0566407740774,58.7423871548725,57.1632387990978,57.3129439949052,422518.234312874,0.0,1.0
2021-07-09,61.45,62.43,61.395,61.5,475704,59.3508663378316,60.2973895113234,59.2977451393193,59.3991583364791,492528.79702898,0.0,1.0
2021-07-12,61.72,61.865,60.265,60.8,268179,59.6116431305283,59.7516899266062,58.2063459698848,58.7230703554135,277664.010095427,0.0,1.0
2021-07-13,59.27,61.025,59.21,60.79,526075,57.2453351967987,58.9403843493275,57.1873847984216,58.713411955684,544681.328929378,0.0,1.0
2021-07-14,58.2,60.0,58.08,59.3,489005,56.2118864257412,57.9503983770528,56.0959856289871,57.2743103959872,506300.229535923,0.0,1.0
2021-07-15,57.08,58.69,56.71,57.43,589877,55.1301456560362,56.6851480124871,54.7727848660444,55.468189646569,610739.891203488,0.0,1.0
2021-07-16,56.52,58.25,56.26,58.18,877219,54.5892752711837,56.2601784243888,54.3381568782165,56.1925696262822,908244.662228961,0.0,1.0
2021-07-19,53.26,55.14,52.96,54.9,836293,51.4406369593639,53.2564161085115,51.1508849674786,53.0246145150033,865871.183033476,0.0,1.0
2021-07-20,56.95,57.43,53.58,53.58,817377,55.0045864595526,55.468189646569,51.7497057507082,51.7497057507082,846286.158050294,0.0,1.0
2021-07-21,58.5,59.13,57.03,57.44,516857,56.5016384176265,57.1101176005855,55.0818536573887,55.4778480462985,535137.304807207,0.0,1.0
2021-07-22,57.37,58.405,57.11,58.01,375048,55.410239248192,56.4098836201962,55.1591208552248,56.0283768308806,388312.774893894,0.0,1.0
2021-07-23,57.72,57.93,56.73,57.44,411061,55.7482832387248,55.9511096330445,54.7921016655034,55.4778480462985,425599.490093692,0.0,1.0
2021-07-26,59.69,59.74,57.89,58.3,715745,57.650987985438,57.6992799840856,55.9124760341264,56.3084704230363,741059.61654623,0.0,1.0
2021-07-27,58.75,59.94,58.43,59.42,783132,56.7430984108642,57.8924479786757,56.4340296195199,57.3902111927413,810829.973838562,0.0,1.0
2021-07-28,57.0,59.77,56.91,59.57,896692,55.0528784582002,57.7282551832741,54.9659528606346,57.5350871886839,928406.38730284,0.0,1.0
2021-07-29,56.16,57.86,56.1,56.82,784176,54.2415728809214,55.8835008349379,54.1836224825444,54.879027263069,811910.898245543,0.0,1.0
2021-07-30,54.42,56.29,54.08,55.4,806804,52.5610113279869,54.367132077405,52.2326257371836,53.5075345014788,835339.210009101,0.0,1.0
2021-08-02,55.19,56.455,54.64,54.96,713789,53.3047081071591,54.5264956729419,52.7734961220361,53.0825649133804,739034.43633545,0.0,1.0
2021-08-03,55.55,55.59,53.4,55.44,475274,53.6524104974214,53.6910440963394,51.575854555577,53.5461681003968,492083.588700435,0.0,1.0
2021-08-04,54.26,55.07,52.595,54.59,726550,52.4064769323148,53.188807310405,50.7983533773515,52.7252041233886,752246.770011195,0.0,1.0
2021-08-05,56.38,56.69,54.29,54.29,357975,54.4540576749706,54.7534680665854,52.4354521315033,52.4354521315033,370635.933514222,0.0,1.0
2021-08-06,57.1,57.92,56.975,57.54,445593,55.1494624554953,55.941451233315,55.0287324588764,55.5744320435936,461352.824980522,0.0,1.0
2021-08-09,55.94,56.885,55.02,56.21,528068,54.0290880868722,54.9418068613108,53.1405153117574,54.289864879569,546744.817763777,0.0,1.0
2021-08-10,56.7,56.74,55.77,55.81,455958,54.7631264663149,54.8017600652329,53.8648952914706,53.9035288903886,472084.416434884,0.0,1.0
2021-08-11,57.81,57.95,56.29,56.79,307900,55.8352088362904,55.9704264325035,54.367132077405,54.8500520638805,318789.870602776,0.0,1.0
2021-08-12,58.13,58.36,57.13,57.99,493908,56.1442776276347,56.3664208214134,55.1784376546838,56.0090600314215,511376.639849548,0.0,1.0
2021-08-13,57.71,58.32,57.36,58.17,410678,55.7386248389953,56.3277872224953,55.4005808484625,56.1829112265527,425202.944070825,0.0,1.0
2021-08-16,57.44,57.63,56.37,56.95,345965,55.4778480462985,55.6613576411592,54.4443992752411,55.0045864595526,358201.161361122,0.0,1.0
2021-08-17,57.24,57.59,56.28,56.41,543264,55.2846800517084,55.6227240422412,54.3574736776755,54.4830328741591,562478.273020937,0.0,1.0
2021-08-18,56.52,57.21,55.81,56.91,411948,54.5892752711837,55.2557048525198,53.9035288903886,54.9659528606346,426517.861692344,0.0,1.0
2021-08-19,54.03,56.79,53.57,55.99,909284,52.1843337385361,54.8500520638805,51.7400473509786,54.0773800855198,941443.743751785,0.0,1.0
2021-08-20,54.6,54.83,53.66,54.01,252623,52.7348625231181,52.9570057168968,51.8269729485442,52.165016939077,261557.822284135,0.0,1.0
2021-08-23,56.12,56.3345,55.0,55.35,454191,54.2029392820034,54.4101119562014,53.1211985122984,53.4592425028312,470254.920815023,0.0,1.0
2021-08-24,56.54,57.02,56.01,56.09,350446,54.6085920706428,55.0721952576592,54.0966968849788,54.1739640828149,362840.646291849,0.0,1.0
2021-08-25,57.17,57.78,56.14,56.65,260767,55.2170712536018,55.8062336371019,54.2222560814624,54.7148344676674,269989.860953148,0.0,1.0
2021-08-26,56.27,57.765,56.23,57.27,331812,54.347815277946,55.7917460375076,54.309181679028,55.3136552508969,343547.595142736,0.0,1.0
2021-08-27,58.59,58.94,56.47,56.47,508919,56.5885640151921,56.9266080057249,54.5409832725362,54.5409832725362,526918.551988614,0.0,1.0
2021-08-30,56.55,59.0,56.46,59.0,440543,54.6182504703723,56.9845584041019,54.5313248728067,56.9845584041019,456124.215540626,0.0,1.0
2021-08-31,56.71,57.6393,56.595,56.84,384875,54.7727848660444,55.6703399529077,54.6617132691551,54.898344062528,398487.33825347,0.0,1.0
2021-09-01,56.82,57.41,56.2,57.33,332090,54.879027263069,55.44887284711,54.2802064798395,55.371605649274,343835.427503982,0.0,1.0
2021-09-02,57.59,58.14,56.26,57.17,391498,55.6227240422412,56.1539360273642,54.3381568782165,55.2170712536018,405344.581881279,0.0,1.0
2021-09-03,56.5,57.71,56.255,57.47,306268,54.5699584717247,55.7386248389953,54.3333276783518,55.5068232454871,317100.149690715,0.0,1.0
2021-09-07,56.27,56.98,55.87,56.09,443750,54.347815277946,55.0335616587411,53.9614792887657,54.1739640828149,459444.641377012,0.0,1.0
2021-09-08,53.87,56.34,53.5,55.94,530748,52.0297993428639,54.4154240760526,51.6724385528721,54.0290880868722,549519.604555642,0.0,1.0
2021-09-09,54.26,55.29,53.32,53.75,540359,52.4064769323148,53.4012921044542,51.4985873577409,51.9138985461098,559470.528382739,0.0,1.0
2021-09-10,55.61,60.1999,53.33,54.43,3698712,53.7103608957984,58.1434697876457,51.5082457574704,52.5706697277164,3829528.80765488,0.0,1.0
2021-09-13,57.66,58.98,55.96,56.11,645909,55.6903328403477,56.9652416046429,54.0484048863312,54.1932808822739,668753.642517599,0.0,1.0
2021-09-14,57.29,58.286,56.76,57.77,446866,55.3329720503559,56.294948663415,54.821076864692,55.7965752373723,462670.848706659,0.0,1.0
2021-09-15,58.84,58.88,57.17,57.57,554117,56.8300240084298,56.8686576073478,55.2170712536018,55.6034072427822,573715.124159787,0.0,1.0
2021-09-16,58.39,59.7028,58.27,59.09,610999,56.3953960206019,57.6633507370918,56.2794952238478,57.0714840016675,632608.93844893,0.0,1.0
2021-09-17,58.18,59.11,57.035,58.47,1513710,56.1925696262822,57.0908008011265,55.0866828572534,56.472663218438,1567247.2069832,0.0,1.0
2021-09-20,58.53,58.7,56.15,56.62,627307,56.530613616815,56.6948064122167,54.2319144811919,54.6858592684788,649493.723151074,0.0,1.0
2021-09-21,57.34,59.24,57.09,59.0,582329,55.3812640490035,57.2163599976101,55.1398040557658,56.9845584041019,602924.931985203,0.0,1.0
2021-09-22,59.22,59.65,57.54,57.86,555054,57.1970431981511,57.61235438652,55.5744320435936,55.8835008349379,574685.264168735,0.0,1.0
2021-09-23,60.7,61.29,59.72,60.0,651007,58.6264863581184,59.1963319421594,57.6799631846266,57.9503983770528,674031.949631379,0.0,1.0
2021-09-24,60.07,60.79,58.6,58.79,668214,58.0180071751594,58.713411955684,56.5982224149216,56.7817320097822,691847.530350644,0.0,1.0
2021-09-27,62.25,63.1,60.465,60.69,479812,60.1235383161923,60.9445022932005,58.399513964475,58.6168279583889,496782.0896189,0.0,1.0
2021-09-28,60.93,62.675,60.73,62.25,382542,58.8486295518971,60.5340203046964,58.6554615573069,60.1235383161923,396071.824229059,0.0,1.0
2021-09-29,59.7,61.7,59.42,61.7,519677,57.6606463851675,59.5923263310693,57.3902111927413,59.5923263310693,538057.043147902,0.0,1.0
2021-09-30,59.39,60.49,59.27,59.93,419774,57.3612359935528,58.4236599637987,57.2453351967987,57.8827895789462,434620.653271873,0.0,1.0
2021-10-01,60.87,61.205,59.5,60.22,763366,58.7906791535201,59.1142355444586,57.4674783905774,58.162883171102,790364.885880347,0.0,1.0
2021-10-04,62.18,62.445,60.79,61.08,787422,60.0559295180857,60.3118771109177,58.713411955684,58.9935055478398,815271.70344196,0.0,1.0
2021-10-05,62.72,62.95,61.93,62.18,893967,60.5774831034792,60.7996262972579,59.814469524848,60.0559295180857,925585.008941709,0.0,1.0
2021-10-06,60.54,62.61,59.385,62.17,628904,58.4719519624463,60.4712407064546,57.356406793688,60.0462711183562,651147.206175928,0.0,1.0
2021-10-07,62.29,62.59,61.07,61.37,695598,60.1621719151103,60.4519239069956,58.9838471481103,59.2735991399955,720200.053301559,0.0,1.0
2021-10-08,61.95,62.84,61.68,62.49,341616,59.833786324307,60.6933839002333,59.5730095316103,60.3553399097005,353698.345033576,0.0,1.0
2021-10-11,62.33,64.16,61.78,62.08,493375,60.2008055140284,61.9682926645285,59.6695935289054,59.9593455207906,510824.788595793,0.0,1.0
2021-10-12,62.64,63.5,62.15,62.5,505093,60.5002159056431,61.3308382823809,60.0269543188972,60.36499830943,522957.233232764,0.0,1.0
2021-10-13,62.0,63.46,61.65,63.01,618595,59.8820783229546,61.2922046834628,59.5440343324218,60.857576695635,640473.595341099,0.0,1.0
2021-10-14,61.23,62.73,60.67,62.49,292294,59.1383815437824,60.5871415032087,58.5975111589299,60.3553399097005,302631.914381188,0.0,1.0
2021-10-15,61.32,62.34,61.22,61.47,370143,59.225307141348,60.2104639137579,59.1287231440529,59.3701831372906,383234.293843856,0.0,1.0
2021-10-18,60.18,61.35,59.95,60.95,871919,58.124249572184,59.2542823405365,57.9021063784053,58.8679463513561,902757.210737583,0.0,1.0
2021-10-19,58.62,61.16,57.56,59.85,865236,56.6175392143806,59.0707727456758,55.5937488430527,57.8055223811102,895837.84501742,0.0,1.0
2021-10-20,58.56,59.03,57.75,58.43,575849,56.5595888160035,57.0135336032905,55.7772584379133,56.4340296195199,596215.746010842,0.0,1.0
2021-10-21,57.24,59.34,57.08,58.56,431937,55.2846800517084,57.3129439949052,55.1301456560362,56.5595888160035,447213.836760478,0.0,1.0
2021-10-22,57.87,58.03,57.01,57.06,579381,55.8931592346674,56.0476936303396,55.0625368579297,55.1108288565772,599872.666514151,0.0,1.0
2021-10-25,56.99,57.84,56.8806,57.8,320177,55.0432200584707,55.8641840354789,54.9375571654298,55.8255504365609,331501.086066856,0.0,1.0
2021-10-26,56.9,57.53,56.49,56.88,411150,54.9562944609051,55.5647736438641,54.5603000719952,54.9369776614461,425691.637864019,0.0,1.0
2021-10-27,55.68,57.275,55.63,56.89,382841,53.777969693905,55.3184844507617,53.7296776952575,54.9466360611756,396381.399322629,0.0,1.0
2021-10-28,56.32,56.48,54.66,55.38,528438,54.3961072765936,54.5506416722657,52.7928129214951,53.4882177020197,547127.903999967,0.0,1.0
2021-10-29,56.74,56.96,55.8,56.32,675927,54.8017600652329,55.0142448592821,53.8938704906591,54.3961072765936,699833.325322906,0.0,1.0
2021-11-01,58.98,59.15,56.84,57.08,458083,56.9652416046429,57.1294344000446,54.898344062528,55.1301456560362,474284.573872464,0.0,1.0
2021-11-02,58.8,59.06,57.84,59.06,372661,56.7913904095117,57.042508802479,55.8641840354789,57.042508802479,385841.350986363,0.0,1.0
2021-11-03,58.67,58.88,58.02,58.42,265644,56.6658312130281,56.8686576073478,56.0380352306101,56.4243712197904,275039.35169342,0.0,1.0
2021-11-04,58.02,59.42,57.77,58.71,383918,56.0380352306101,57.3902111927413,55.7965752373723,56.7044648119462,397496.490880405,0.0,1.0
2021-11-05,62.35,62.4,58.96,59.45,675833,60.2201223134874,60.2684143121349,56.9459248051839,57.4191863919298,699736.000711549,0.0,1.0
2021-11-08,61.61,62.62,61.22,62.62,270452,59.5054007335037,60.4808991061841,59.1287231440529,60.4808991061841,280017.402027483,0.0,1.0
2021-11-09,62.0,62.33,60.91,61.29,403509,59.8820783229546,60.2008055140284,58.8293127524381,59.1963319421594,417780.389402584,0.0,1.0
2021-11-10,62.05,63.17,61.4989,61.83,398107,59.9303703216021,61.0121110913071,59.3980959125089,59.7178855275529,412187.330354204,0.0,1.0
2021-11-11,61.84,62.8,61.56,62.12,323799,59.7275439272824,60.6547503013153,59.4571087348562,59.9979791197087,335251.189708699,0.0,1.0
2021-11-12,62.2,62.9,61.37,61.65,482321,60.0752463175447,60.7513342986104,59.2735991399955,59.5440343324218,499379.828447554,0.0,1.0
2021-11-15,63.17,63.76,62.28,63.17,441088,61.0121110913071,61.5819566753481,60.1525135153808,61.0121110913071,456688.491212853,0.0,1.0
2021-11-16,61.34,63.38,61.2,62.97,535036,59.244623940807,61.2149374856268,59.1094063445939,60.8189430967169,553959.263422627,0.0,1.0
2021-11-17,62.09,62.25,60.8,61.24,396831,59.9690039205201,60.1235383161923,58.7230703554135,59.1480399435119,410866.200523451,0.0,1.0
2021-11-18,62.71,63.0,61.37,62.63,543366,60.5678247037497,60.8479182959054,59.2735991399955,60.4905575059136,562583.880577941,0.0,1.0
2021-11-19,59.28,62.04,58.9209,61.51,678770,57.2549935965282,59.9207119218726,56.9081604622415,59.4088167362086,702776.877132336,0.0,1.0
2021-11-22,58.75,59.96,57.7,59.17,763274,56.7430984108642,57.9117647781348,55.7289664392658,57.1487511995036,790269.632005403,0.0,1.0
2021-11-23,59.26,59.395,57.9,58.77,639883,57.2356767970692,57.3660651934175,55.922134433856,56.7624152103232,662514.513708724,0.0,1.0
2021-11-24,58.97,59.4,58.22,58.67,339614,56.9555832049134,57.3708943932823,56.2312032252002,56.6658312130281,351625.537885324,0.0,1.0
2021-11-26,53.24,56.09,51.595,55.83,882517,51.4213201599049,54.1739640828149,49.8325134044007,53.9228456898476,913730.042983924,0.0,1.0
2021-11-29,53.03,54.455,52.2,54.27,862864,51.2184937655852,52.5948157270402,50.4168465880359,52.4161353320443,893381.951632977,0.0,1.0
2021-11-30,51.38,52.47,50.505,52.16,1064182,49.6248578102162,50.6776233807327,48.7797478338842,50.3782129891179,1101820.20811239,0.0,1.0
2021-12-01,49.04,53.38,49.02,53.04,730123,47.3647922735112,51.556537756118,47.3454754740521,51.2281521653147,755946.140610947,0.0,1.0
2021-12-02,51.46,51.485,49.895,50.61,2647087,49.7021250080523,49.7262710073761,48.1905854503842,48.881161031044,2740709.71810423,0.0,1.0
2021-12-03,50.07,51.15,49.35,51.0,1383925,48.3596074456506,49.4027146164375,47.6642026651259,49.2578386204949,1432871.94437787,0.0,1.0
2021-12-06,52.72,53.76,50.41,51.23,1200634,50.9190833739704,51.9235569458393,48.6879930364539,49.4799818142736,1243098.27054659,0.0,1.0
2021-12-07,52.53,54.35,52.13,53.13,879081,50.7355737791097,52.4934025298803,50.3492377899294,51.3150777628803,910172.517828384,0.0,1.0
2021-12-08,53.2,53.95,52.68,53.28,1346330,51.3826865609868,52.1070665407,50.8804497750524,51.4599537588229,1393947.27667631,0.0,1.0
2021-12-09,52.12,53.13,51.2,52.15,916985,50.3395793901999,51.3150777628803,49.4510066150851,50.3685545893884,949417.114305575,0.0,1.0
2021-12-10,51.79,52.8212,51.01,52.7,638976,50.0208521991261,51.016826379233,49.2674970202244,50.8997665745114,661575.434745955,0.0,1.0
2021-12-13,50.39,51.68,49.24,51.02,870739,48.6686762369948,49.9146098021015,47.5579602681013,49.2771554199539,901535.476254599,0.0,1.0
2021-12-14,49.36,51.5,49.31,49.93,815076,47.6738610648554,49.7407586069703,47.6255690662079,48.2243898494374,843903.775808473,0.0,1.0
2021-12-15,49.25,49.3,47.4568,49.17,1176772,47.5676186678308,47.6159106664784,45.8356744283353,47.4903514699948,1218392.31441692,0.0,1.0
2021-12-16,47.83,50.7,47.76,49.87,969460,46.1961259062406,48.9680866286096,46.128517108134,48.1664394510604,1003748.06091123,0.0,1.0
2021-12-17,48.48,49.21,46.93,47.87,1314382,46.8239218886587,47.5289850689128,45.3268699305848,46.2347595051586,1360869.33323358,0.0,1.0
2021-12-20,47.97,48.43,46.77,47.01,674906,46.3313435024537,46.7756298900111,45.1723355349127,45.4041371284209,698776.214384662,0.0,1.0
2021-12-21,50.75,50.79,48.275,48.29,572880,49.0163786272572,49.0550122261752,46.6259246942037,46.640412293798,593141.737807465,0.0,1.0
2021-12-22,50.6,51.165,49.88,50.92,497863,48.8715026313145,49.4172022160318,48.1760978507899,49.1805714226588,515471.521103963,0.0,1.0
2021-12-23,51.38,51.96,50.19,50.74,417317,49.6248578102162,50.1850449945277,48.4755082424047,49.0067202275277,432076.753589928,0.0,1.0
2021-12-27,52.0,52.06,50.58,50.97,358412,50.2236785934458,50.2816289918228,48.8521858318555,49.2288634213064,371088.389420208,0.0,1.0
2021-12-28,51.94,53.29,51.77,51.81,516077,50.1657281950687,51.4696121585524,50.0015353996671,50.0401689985851,534329.71760659,0.0,1.0
2021-12-29,52.03,52.47,51.24,51.75,382627,50.2526537926343,50.6776233807327,49.4896402140031,49.982218600208,396159.830526562,0.0,1.0
2021-12-30,51.89,53.18,51.81,51.89,412492,50.1174361964212,51.3633697615278,50.0401689985851,50.1174361964212,427081.101996363,0.0,1.0
2021-12-31,51.8,52.38,51.54,51.54,292723,50.0305105988556,50.5906977831671,49.7793922058884,49.7793922058884,303076.087341528,0.0,1.0
2022-01-03,53.75,54.19,52.37,52.37,652085,51.9138985461098,52.3388681342082,50.5810393834376,50.5810393834376,675148.076557361,0.0,1.0
2022-01-04,55.27,55.73,53.8,54.34,805139,53.3819753049951,53.8262616925525,51.9621905447573,52.4837441301508,833615.321946245,0.0,1.0
2022-01-05,53.83,56.34,53.8,55.45,517375,51.9911657439459,54.4154240760526,51.9621905447573,53.5558265001263,535673.625537874,0.0,1.0
2022-01-06,54.43,55.31,53.73,53.89,468741,52.5706697277164,53.4206089039132,51.8945817466508,52.0491161423229,485319.528211159,0.0,1.0
2022-01-07,54.7,56.595,54.57,56.0,561939,52.8314465204131,54.6617132691551,52.7058873239295,54.0870384852493,581813.774266494,0.0,1.0
2022-01-10,55.75,55.91,53.12,54.27,908501,53.8455784920116,54.0001128876837,51.3054193631507,52.4161353320443,940633.05044655,0.0,1.0
2022-01-11,56.33,56.34,54.89,55.85,510852,54.4057656763231,54.4154240760526,53.0149561152738,53.9421624893067,528919.918730657,0.0,1.0
2022-01-12,56.0,57.34,55.7,56.38,577927,54.0870384852493,55.3812640490035,53.797286493364,54.4540576749706,598367.241142743,0.0,1.0
2022-01-13,56.26,57.88,55.96,56.48,446045,54.3381568782165,55.9028176343969,54.0484048863312,54.5506416722657,461820.811409599,0.0,1.0
2022-01-14,57.05,57.09,55.2151,55.71,343210,55.1011704568477,55.1398040557658,53.3289506904801,53.8069448930935,355348.721953813,0.0,1.0
2022-01-18,56.16,57.1432,55.81,56.32,474032,54.2415728809214,55.1911867423267,53.9035288903886,54.3961072765936,490797.661388682,0.0,1.0
2022-01-19,54.99,56.29,54.79,56.29,423885,53.1115401125689,54.367132077405,52.9183721179787,54.367132077405,438877.051966411,0.0,1.0
2022-01-20,54.83,57.32,54.67,54.7,638927,52.9570057168968,55.3619472495444,52.8024713212246,52.8314465204131,661524.701703864,0.0,1.0
2022-01-21,52.49,54.4,52.03,54.1,524346,50.6969401801917,52.5416945285279,50.2526537926343,52.2519425366426,542891.177301342,0.0,1.0
2022-01-24,53.14,53.23,50.37,51.12,713000,51.3247361626098,51.4116617601753,48.6493594375358,49.373739417249,738217.530820979,0.0,1.0
2022-01-25,52.58,53.23,50.59,52.21,785116,50.7838657777573,51.4116617601753,48.861844231585,50.4265049877654,812884.144359107,0.0,1.0
2022-01-26,51.37,54.12,50.597,53.27,776494,49.6151994104867,52.2712593361016,48.8686051113957,51.4502953590934,803957.199687665,0.0,1.0
2022-01-27,49.3,54.99,48.32,53.43,1424571,47.6159106664784,53.1115401125689,46.6693874929865,51.6048297547655,1474955.5204757,0.0,1.0
2022-01-28,50.25,50.28,47.67,49.67,704332,48.5334586407817,48.5624338399703,46.0415915105685,47.9732714564702,729242.959212065,0.0,1.0
2022-01-31,52.17,52.19,49.0,49.25,884661,50.3878713888474,50.4071881883064,47.3261586745931,47.5676186678308,915949.872417417,0.0,1.0
2022-02-01,53.58,53.95,52.385,52.94,727789,51.7497057507082,52.1070665407,50.5955269830319,51.1315681680196,753529.59121833,0.0,1.0
2022-02-02,53.41,53.73,52.525,52.95,544209,51.5855129553065,51.8945817466508,50.730744579245,51.1412265677491,563456.695975532,0.0,1.0
2022-02-03,52.36,53.54,52.21,52.84,422507,50.5713809837081,51.7110721517901,50.4265049877654,51.0349841707245,437450.314578653,0.0,1.0
2022-02-04,52.47,53.13,51.55,51.84,375576,50.6776233807327,51.3150777628803,49.7890506056179,50.0691441977736,388859.44930662,0.0,1.0
2022-02-07,53.96,54.4356,52.66,52.66,568350,52.1167249404295,52.5760784315649,50.8611329755933,50.8611329755933,588451.519834647,0.0,1.0
2022-02-08,53.83,54.83,53.33,54.28,668892,51.9911657439459,52.9570057168968,51.5082457574704,52.4257937317738,692549.509994258,0.0,1.0
2022-02-09,54.44,55.0,53.92,54.39,801288,52.5803281274459,53.1211985122984,52.0780913415115,52.5320361287984,829628.118985247,0.0,1.0
2022-02-10,54.7,56.62,53.75,53.8,892465,52.9280305177082,54.7858334170501,52.0088051248047,52.0571854086417,922343.699973249,0.1,1.0
2022-02-11,53.94,56.15,53.3,54.79,988288,52.1926502033854,54.331058748982,51.5733825702714,53.0151150286149,1021374.74361366,0.0,1.0
2022-02-14,54.05,54.7471,53.65,54.16,698638,52.2990868278269,52.9736047450827,51.9120445571306,52.4055234522683,722027.595325206,0.0,1.0
2022-02-15,56.25,56.64,54.02,54.61,500350,54.4278193166561,54.8051855305849,52.2700586575247,52.8409460068016,517101.141536771,0.0,1.0
2022-02-16,57.31,57.3548,55.605,55.85,900015,55.4534813340011,55.496830068319,53.8037136551584,54.0407770459599,930146.465274742,0.0,1.0
2022-02-17,55.46,57.08,55.04,56.56,753050,53.663410832031,55.2309320283507,53.2570164478,54.7277770764456,778261.246396055,0.0,1.0
2022-02-18,54.7,55.97,54.61,55.05,664111,52.9280305177082,54.1568897271687,52.8409460068016,53.2666925045674,686344.671144453,0.0,1.0
2022-02-22,54.04,55.29,53.76,54.64,547082,52.2894107710595,53.4989178669851,52.0184811815721,52.8699741771038,565397.6750559,0.0,1.0
2022-02-23,53.17,55.305,53.04,54.7,367792,51.4475938322952,53.5134319521363,51.3218050943189,52.9280305177082,380105.252419491,0.0,1.0
2022-02-24,54.42,54.44,50.69,51.6,1030078,52.6571009282209,52.6764530417557,49.0479317539786,49.9284529198125,1064563.82466656,0.0,1.0
2022-02-25,56.98,57.05,54.51,54.51,708227,55.1341714606767,55.2019038580485,52.7441854391275,52.7441854391275,731937.623997528,0.0,1.0
2022-02-28,57.9,58.71,56.24,56.4,747926,56.024368683278,56.8081292814378,54.4181432598887,54.5729601681672,772965.700779517,0.0,1.0
2022-03-01,55.03,57.65,54.39,57.65,757137,53.2473403910326,55.7824672640929,52.6280727579187,55.7824672640929,782485.07444734,0.0,1.0
2022-03-02,57.08,57.63,55.235,56.03,502967,55.2309320283507,55.763115150558,53.4456995547644,54.2149460677732,519805.755681674,0.0,1.0
2022-03-03,55.96,57.47,55.26,57.35,738136,54.1472136704013,55.6082982422796,53.4698896966829,55.4921855610707,762847.942858772,0.0,1.0
2022-03-04,54.02,55.78,53.2543,55.23,970427,52.2700586575247,53.973044648588,51.5291629908444,53.4408615263807,1002915.77791167,0.0,1.0
2022-03-07,50.58,54.955,50.54,54.07,1124331,48.9414951295371,53.1747699652771,48.9027909024675,52.3184389413617,1161972.3065158,0.0,1.0
2022-03-08,52.23,53.55,50.34,51.15,926051,50.5380444961591,51.8152839894566,48.7092697671194,49.4930303652793,957054.120558146,0.0,1.0
2022-03-09,55.18,55.67,53.29,53.95,1178606,53.3924812425437,53.8666080241466,51.563706513504,52.2023262601528,1218064.37098449,0.0,1.0
2022-03-10,55.64,56.265,54.38,54.38,524976,53.8375798538443,54.4423334018072,52.6183967011512,52.6183967011512,542551.591644665,0.0,1.0
2022-03-11,55.31,57.645,55.275,55.86,875685,53.51826998052,55.7776292357091,53.484403781834,54.0504531027273,905001.924905821,0.0,1.0
2022-03-14,53.76,55.5,53.28,54.85,984876,52.0184811815721,53.7021150591007,51.5540304567366,53.0731713692193,1017848.51378469,0.0,1.0
2022-03-15,55.5,55.56,53.99,54.18,688321,53.7021150591007,53.7601713997051,52.2410304872224,52.4248755658031,711365.194051628,0.0,1.0
2022-03-16,56.27,57.34,54.99,56.27,683370,54.4471714301909,55.4825095043033,53.208636163963,54.4471714301909,706248.440275774,0.0,1.0
2022-03-17,56.17,56.19,55.255,55.72,951251,54.3504108625168,54.3697629760516,53.4650516682992,53.9149883079836,983097.787524724,0.0,1.0
2022-03-18,57.8,58.03,55.98,56.54,1337902,55.9276081156039,56.1501574212543,54.1665657839361,54.7084249629108,1382693.41753638,0.0,1.0
2022-03-21,57.29,57.51,56.08,56.79,660341,55.4341292204663,55.6470024693492,54.2633263516102,54.950326382096,682448.455887944,0.0,1.0
2022-03-22,58.58,59.34,57.6,57.6,664969,56.6823405434616,57.4177208577844,55.7340869802558,55.7340869802558,687231.395995933,0.0,1.0
2022-03-23,57.6,58.66,57.365,58.04,386907,55.7340869802558,56.7597489976008,55.5066996462218,56.1598334780217,399860.200596718,0.0,1.0
2022-03-24,59.45,59.55,57.3,57.92,713296,57.5241574822258,57.6209180498999,55.4438052772337,56.0437207968128,737176.328277432,0.0,1.0
2022-03-25,59.54,59.96,58.92,58.94,509351,57.6112419931325,58.0176363773635,57.0113264735534,57.0306785870882,526403.48464654,0.0,1.0
2022-03-28,58.55,59.61,57.76,59.18,485181,56.6533123731593,57.6789743905043,55.8889038885343,57.2629039495059,501424.30089328,0.0,1.0
2022-03-29,59.88,60.29,58.66,59.12,483701,57.9402279232243,58.3369462506879,56.7597489976008,57.2048476089015,499894.752198417,0.0,1.0
2022-03-30,59.84,60.27,59.24,59.88,473402,57.9015236961547,58.3175941371531,57.3209602901103,57.9402279232243,489250.9535441,0.0,1.0
2022-03-31,59.47,60.91,59.45,59.72,539744,57.5435095957607,58.9368617702671,57.5241574822258,57.7854110149458,557814.007270157,0.0,1.0
2022-04-01,59.98,60.36,59.4,59.73,561450,58.0369884908983,58.4046786480598,57.4757771983888,57.7950870717132,580246.699142242,0.0,1.0
2022-04-04,58.62,60.33,57.1,59.85,702685,56.7210447705312,58.3756504777575,55.2502841418856,57.9111997529221,726210.084222577,0.0,1.0
2022-04-05,56.3,59.405,56.26,58.41,437570,54.4761996004931,57.4806152267725,54.4374953734235,56.5178475784157,452219.339466863,0.0,1.0
2022-04-06,55.73,56.1,55.06,55.76,464663,53.924664364751,54.282678465145,53.2763685613348,53.9536925350532,480219.381892477,0.0,1.0
2022-04-07,55.39,55.9,54.48,55.83,420612,53.5956784346592,54.0891573297969,52.7151572688253,54.021424932425,434693.605164514,0.0,1.0
2022-04-08,54.6,55.61,54.49,55.29,404417,52.8312699500342,53.8085516835421,52.7248333255927,53.4989178669851,417956.415223097,0.0,1.0
2022-04-11,54.48,56.04,54.43,54.7,952394,52.7151572688253,54.2246221245406,52.6667769849883,52.9280305177082,984279.05384785,0.0,1.0
2022-04-12,54.98,56.24,54.7,55.0,563812,53.1989601071956,54.4181432598887,52.9280305177082,53.2183122207304,582687.776180933,0.0,1.0
2022-04-13,56.14,56.39,55.3,55.3,582858,54.3213826922146,54.5632841113998,53.5085939237525,53.5085939237525,602371.414317657,0.0,1.0
2022-04-14,56.22,56.9,55.69,55.69,524533,54.3987911463539,55.0567630065374,53.8859601376814,53.8859601376814,542093.760515054,0.0,1.0
2022-04-18,56.07,56.79,55.83,56.52,609529,54.2536502948428,54.950326382096,54.021424932425,54.689072849376,629935.328669465,0.0,1.0
2022-04-19,57.17,57.38,56.09,56.33,738536,55.3180165392574,55.5212137313729,54.2730024083776,54.5052277707953,763261.334397923,0.0,1.0
2022-04-20,58.19,58.44,56.72,57.72,734333,56.3049743295327,56.5468757487179,54.8825939847241,55.8501996614647,758917.622800285,0.0,1.0
2022-04-21,56.79,59.69,56.58,59.43,774897,54.950326382096,57.7563828446436,54.7471291899805,57.504805368691,800839.658785689,0.0,1.0
2022-04-22,55.6,57.265,55.6,56.1,651955,53.7988756267747,55.4099390785477,53.7988756267747,54.282678465145,673781.702269623,0.0,1.0
2022-04-25,55.23,55.55,53.48,55.45,911064,53.4408615263807,53.7504953429377,51.7475515920847,53.6537347752636,941565.373064969,0.0,1.0
2022-04-26,56.28,58.45,56.13,56.9,1493495,54.4568474869583,56.5565518054853,54.3117066354472,55.0567630065374,1543495.49191458,0.0,1.0
2022-04-27,55.6,56.45,53.98,56.3,974662,53.7988756267747,54.6213404520042,52.231354430455,54.4761996004931,1007292.56083244,0.0,1.0
2022-04-28,56.08,56.49,53.37,56.12,820692,54.2633263516102,54.6600446790738,51.6411149676433,54.3020305786798,848167.822624355,0.0,1.0
2022-04-29,54.36,56.535,54.28,56.04,526808,52.5990445876164,54.7035869345271,52.5216361334772,54.2246221245406,544444.924893982,0.0,1.0
2022-05-02,54.62,55.17,53.02,54.62,546351,52.850622063569,53.3828051857763,51.3024529807841,52.850622063569,564642.2020181,0.0,1.0
2022-05-03,55.63,56.08,54.47,54.99,544309,53.8279037970769,54.2633263516102,52.7054812120579,53.208636163963,562531.83821073,0.0,1.0
2022-05-04,58.95,59.14,56.14,57.0,1329829,57.0403546438556,57.2241997224363,54.3213826922146,55.1535235742115,1374350.14279745,0.0,1.0
2022-05-05,58.13,59.2,57.28,58.4,737904,56.3436785566024,57.3807977042983,55.5197988598346,56.6053815191051,761298.527516422,0.1,1.0
2022-05-06,57.36,58.08,55.565,58.0,952712,55.5973404783539,56.2952150450278,53.8575004128266,56.2176734265085,982916.805908662,0.0,1.0
2022-05-09,52.67,56.83,52.105,56.6,1299692,51.0514630926586,55.0836272556634,50.5038254118659,54.8606951024203,1340897.46881014,0.0,1.0
2022-05-10,54.1,55.32,52.77,53.33,953292,52.4375195236915,53.6200292061112,51.1483901158078,51.691181445443,983515.194243676,0.0,1.0
2022-05-11,52.66,55.18,52.59,53.76,775908,51.0417703903437,53.4843313737024,50.9739214741393,52.1079676449844,800507.407316145,0.0,1.0
2022-05-12,51.18,53.0,50.32,51.98,686498,49.6072504477363,51.3713222690508,48.7736780486536,50.3826666329295,708262.750361793,0.0,1.0
2022-05-13,53.05,53.65,51.7,51.91,892361,51.4197857806254,52.0013479195203,50.1112709681119,50.3148177167251,920652.436242495,0.0,1.0
2022-05-16,53.06,54.33,52.835,52.94,383172,51.4294784829403,52.6604516769346,51.2113926808547,51.3131660551613,395320.095006292,0.0,1.0
2022-05-17,54.96,55.47,53.76,53.87,491904,53.2710919227742,53.7654197408349,52.1079676449844,52.2145873704485,507499.337148787,0.0,1.0
2022-05-18,53.03,54.63,52.55,53.98,977738,51.4004003759956,52.951232746382,50.9351506648797,52.3212070959125,1008736.23086045,0.0,1.0
2022-05-19,53.97,54.73,52.56,52.56,630735,52.3115143935976,53.0481597695312,50.9448433671946,50.9448433671946,650731.838766385,0.0,1.0
2022-05-20,52.68,54.65,51.93,54.65,600306,51.0611557949736,52.9706181510119,50.3342031213549,52.9706181510119,619338.116962739,0.0,1.0
2022-05-23,53.89,54.13,51.71,53.58,484590,52.2339727750783,52.4665976306363,50.1209636704268,51.9334990033159,499953.453903466,0.0,1.0
2022-05-24,53.48,54.08,52.04,53.61,599226,51.8365719801668,52.4181341190617,50.440822846819,51.9625771102607,618223.876614784,0.0,1.0
2022-05-25,55.13,55.31,53.42,53.42,722230,53.4358678621278,53.6103365037963,51.7784157662773,51.7784157662773,745127.598614705,0.0,1.0
2022-05-26,57.09,57.51,55.7214,56.11,638307,55.3356375158512,55.7427310130776,54.0090942770319,54.3857526889895,658543.901650384,0.0,1.0
2022-05-27,58.41,58.44,57.09,57.09,299621,56.61507422142,56.6441523283647,55.3356375158512,55.3356375158512,309120.191939599,0.0,1.0
2022-05-31,57.45,58.47,57.09,58.47,490665,55.6845747991881,56.6732304353095,55.3356375158512,56.6732304353095,506221.055860716,0.0,1.0
2022-06-01,57.35,58.49,55.83,57.86,484784,55.587647776039,56.6926158399393,54.1143570241719,56.0819755940997,500153.604484487,0.0,1.0
2022-06-02,58.72,59.38,57.6,57.6,595676,56.9155479931824,57.5552663459668,55.8299653339119,55.8299653339119,614561.327322893,0.0,1.0
2022-06-03,57.39,58.22,56.61,57.9,434176,55.6264185852986,56.4309128774366,54.8703878047353,56.1207464033593,447941.127142515,0.0,1.0
2022-06-06,58.61,58.87,57.55,58.35,342169,56.8089282677183,57.0609385279061,55.7815018223373,56.5569180075305,353017.134832941,0.0,1.0
2022-06-07,59.82,59.83,58.0,58.0,371222,57.981745247823,57.991437950138,56.2176734265085,56.2176734265085,382991.23189697,0.0,1.0
2022-06-08,58.32,59.51,58.14,59.0,326088,56.5278399005858,57.6812714760607,56.3533712589173,57.186943658,336426.302392689,0.0,1.0
2022-06-09,56.84,58.03,56.83,58.03,461072,55.0933199579783,56.2467515334532,55.0836272556634,56.2467515334532,475689.83862271,0.0,1.0
2022-06-10,55.24,56.31,54.795,56.14,548653,53.5424875875919,54.5796067352878,53.1111623345781,54.4148307959342,566047.508913717,0.0,1.0
2022-06-13,51.66,53.55,51.16,53.38,961827,50.0725001588522,51.9044208963712,49.5878650431064,51.7396449570176,992320.788104602,0.0,1.0
2022-06-14,51.53,52.06,50.335,52.04,911706,49.9464950287583,50.4602082514488,48.7882171021259,50.440822846819,940610.750623235,0.0,1.0
2022-06-15,52.1,52.82,51.53,52.38,711413,50.4989790607085,51.1968536273824,49.9464950287583,50.7703747255261,733967.65616671,0.0,1.0
2022-06-16,48.77,50.79,48.0,50.63,681797,47.2713091898417,49.2292350574546,46.5249711115932,49.0741518204159,703412.709736109,0.0,1.0
2022-06-17,49.16,49.48,47.38,48.24,1727410,47.6493245801234,47.9594910542007,45.9240235680685,46.7575959671512,1782175.85135349,0.0,1.0
2022-06-21,49.97,51.13,49.3301,50.63,737076,48.4344334676315,49.5587869361617,47.8141974465001,49.0741518204159,760444.27658299,0.0,1.0
2022-06-22,49.96,50.43,48.44,48.65,748990,48.4247407653166,48.8802977741176,46.9514500134495,47.1549967620627,772735.99834738,0.0,1.0
2022-06-23,49.44,50.35,48.62,49.99,500904,47.920720244941,48.8027561555983,47.125918655118,48.4538188722614,516784.673381749,0.0,1.0
2022-06-24,51.65,51.73,49.8,49.89,1424487,50.0628074565373,50.1403490750566,48.269657528278,48.3568918491122,1469648.97272042,0.0,1.0
2022-06-27,51.68,52.32,50.86,51.64,779729,50.091885563482,50.7122185116366,49.297083973659,50.0531147542224,804449.54839905,0.0,1.0
2022-06-28,52.3,54.14,51.83,52.54,529803,50.6928331070068,52.4762903329512,50.2372760982058,50.9254579625647,546599.88802579,0.0,1.0
2022-06-29,52.18,52.32,50.9074,52.07,452031,50.5765206792278,50.7122185116366,49.3430273826317,50.4699009537637,466362.202524686,0.0,1.0
2022-06-30,52.31,52.81,50.985,51.68,520909,50.7025258093217,51.1871609250675,49.4182427525954,50.091885563482,537423.912419572,0.0,1.0
2022-07-01,52.83,53.41,51.88,52.11,491317,51.2065463296973,51.7687230639624,50.2857396097803,50.5086717630234,506893.726885592,0.0,1.0
2022-07-05,51.82,51.87,49.825,51.37,388404,50.2275833958908,50.2760469074654,48.2938892840653,49.7914117917197,400717.970469721,0.0,1.0
2022-07-06,52.3,52.63,50.91,51.8,561481,50.6928331070068,51.012692283399,49.3455474852336,50.208197991261,579282.208157766,0.0,1.0
2022-07-07,53.44,53.95,52.8392,52.87,463271,51.7978011709071,52.2921289889678,51.215463615827,51.2453171389569,477958.55577563,0.0,1.0
2022-07-08,53.82,54.25,52.83,53.69,386247,52.1661238588739,52.5829100584153,51.2065463296973,52.04011872878,398492.584885887,0.0,1.0
2022-07-11,53.18,53.73,52.62,53.4,286697,51.5457909107193,52.0788895380397,51.0029995810841,51.7590303616475,295786.449109065,0.0,1.0
2022-07-12,54.2,55.325,52.57,52.57,835498,52.5344465468407,53.6248755572686,50.9545360695095,50.9545360695095,861986.650218613,0.0,1.0
2022-07-13,53.71,53.985,52.885,53.23,331005,52.0595041334098,52.32605344707,51.2598561924293,51.5942544222939,341499.191087965,0.0,1.0
2022-07-14,53.33,53.38,51.77,52.41,435653,51.691181445443,51.7396449570176,50.1791198843163,50.7994528324708,449464.953988747,0.0,1.0
2022-07-15,53.88,54.48,53.0036,54.22,332247,52.2242800727634,52.8058422116583,51.3748116418842,52.5538319514705,342780.567488113,0.0,1.0
2022-07-18,53.9,56.505,53.82,55.24,583010,52.2436654773932,54.7686144304286,52.1661238588739,53.5424875875919,601493.764131038,0.0,1.0
2022-07-19,56.55,56.62,54.08,54.26,334204,54.8122315908458,54.8800805070502,52.4181341190617,52.5926027607302,344799.612266769,0.0,1.0
2022-07-20,57.39,57.65,56.11,56.11,588590,55.6264185852986,55.8784288454864,54.3857526889895,54.3857526889895,607250.672595475,0.0,1.0
2022-07-21,58.51,58.51,56.465,57.01,460565,56.7120012445691,56.7120012445691,54.729843621169,55.2580958973319,475166.764681586,0.0,1.0
2022-07-22,57.11,58.8864,56.86,58.43,506437,55.355022920481,57.0768345597026,55.1127053626081,56.6344596260498,522493.091756969,0.0,1.0
2022-07-25,57.38,57.68,56.33,57.11,623118,55.6167258829837,55.9075069524312,54.5989921399176,55.355022920481,642873.349201222,0.0,1.0
2022-07-26,57.89,59.41,56.52,57.03,793294,56.1110537010444,57.5843444529115,54.783153483901,55.2774813019617,818444.613510176,0.0,1.0
2022-07-27,57.99,59.17,56.87,58.75,784553,56.2079807241936,57.3517195973536,55.122398064923,56.9446261001271,809426.488619917,0.0,1.0
2022-07-28,60.18,60.2,57.99,58.32,587923,58.33068253116,58.3500679357898,56.2079807241936,56.5278399005858,606562.526010209,0.0,1.0
2022-07-29,60.51,60.94,59.92,60.09,477744,58.6505417075522,59.0673279070935,58.0786722709722,58.2434482103258,492890.408142259,0.0,1.0
2022-08-01,61.89,62.235,60.56,61.8,716283,59.9881346270105,60.3225328568751,58.6990052191268,59.9009003061763,738992.054772769,0.0,1.0
2022-08-02,60.89,62.28,60.86,62.0,453511,59.018864395519,60.3661500172922,58.9897862885742,60.0947543524746,467889.124482995,0.0,1.0
2022-08-03,61.3,61.685,60.25,61.14,350577,59.4162651904305,59.7894342295547,58.3985314473644,59.2611819533919,361691.70228258,0.0,1.0
2022-08-04,61.67,61.86,60.77,60.86,391338,59.8718221992315,60.0562821670904,58.9980644567423,59.0854402309912,403091.363741887,0.1,1.0
2022-08-05,61.64,61.88,61.09,61.19,354061,59.8426969411485,60.0756990058123,59.308733876294,59.405818069904,364694.794111015,0.0,1.0
2022-08-08,62.27,62.935,61.73,62.0,565027,60.454327360891,61.0999372483969,59.9300727153975,60.1922000381442,581996.90288443,0.0,1.0
2022-08-09,62.66,62.73,61.99,62.11,721428,60.8329557159696,60.9009146514966,60.1824916187832,60.2989926511151,743095.217846419,0.0,1.0
2022-08-10,64.32,65.23,63.5,63.5,992155,62.4445533298941,63.3280194917443,61.6484629422929,61.6484629422929,1021953.17600982,0.0,1.0
2022-08-11,62.98,65.82,62.91,65.13,885307,61.1436251355213,63.9008162340428,61.0756661999944,63.2309352981344,911896.125498262,0.0,1.0
2022-08-12,63.74,63.99,62.445,63.25,530655,61.8814650069567,62.1241754909814,60.6242246997083,61.4057524582681,546592.581416706,0.0,1.0
2022-08-15,63.95,64.91,63.09,63.33,618180,62.0853418135375,63.0173500721926,61.2504177484922,61.483419813156,636746.288982822,0.0,1.0
2022-08-16,64.2,64.49,63.5558,64.0,673377,62.3280522975622,62.609596459031,61.7026359223272,62.1338839103424,693601.064150225,0.0,1.0
2022-08-17,62.83,63.27,62.32,63.18,533965,60.9979988451065,61.4251692969901,60.5028694576959,61.3377935227412,550001.99326525,0.0,1.0
2022-08-18,62.8,63.275,62.34,62.65,365761,60.9688735870235,61.4300235066706,60.5222862964179,60.8232472966086,376746.189466896,0.0,1.0
2022-08-19,61.62,62.395,61.09,62.36,699212,59.8232801024266,60.5756826029034,59.308733876294,60.5417031351399,720211.987143318,0.0,1.0
2022-08-22,60.42,61.77,60.18,60.73,841390,58.6582697791076,59.9689063928414,58.4252677144439,58.9592307792984,866660.131494479,0.0,1.0
2022-08-23,60.74,61.4827,60.33,60.62,696665,58.9689391986594,59.6899835046002,58.5708940048587,58.8524381663275,717588.491077384,0.0,1.0
2022-08-24,61.08,61.94,60.66,60.66,368850,59.2990254569331,60.1339495219783,58.8912718437714,58.8912718437714,379927.963847607,0.0,1.0
2022-08-25,62.62,62.63,61.61,61.61,289248,60.7941220385257,60.8038304578867,59.8135716830656,59.8135716830656,297935.214008385,0.0,1.0
2022-08-26,60.15,62.98,60.14,62.48,400956,58.3961424563609,61.1436251355213,58.3864340369999,60.6582041674718,412998.228744696,0.0,1.0
2022-08-29,60.49,60.695,59.24,59.52,564361,58.7262287146346,58.9252513115349,57.5126762945107,57.7845120366185,581310.900379556,0.0,1.0
2022-08-30,59.21,60.88,59.06,60.88,365816,57.4835510364277,59.1048570697132,57.3379247460129,59.1048570697132,376802.841325407,0.0,1.0
2022-08-31,58.67,59.54,58.57,59.24,416517,56.9592963909342,57.8039288753404,56.8622121973243,57.5126762945107,429026.584568019,0.0,1.0
2022-09-01,58.15,58.255,56.92,58.0,532981,56.4544585841627,56.5563969874531,55.2603230027608,56.3088322937478,548988.440014807,0.0,1.0
2022-09-02,57.86,59.27,57.53,58.79,587783,56.1729144226939,57.5418015525937,55.8525365837812,57.0757974232661,605436.351834725,0.0,1.0
2022-09-06,56.8,58.07,56.71,58.01,509145,55.1438219704289,56.3767912292748,55.05644619618,56.3185407131088,524436.554570123,0.0,1.0
2022-09-07,58.19,58.47,56.54,56.54,945677,56.4932922616066,56.7651280037144,54.8914030670431,54.8914030670431,974079.26546703,0.0,1.0
2022-09-08,59.63,59.78,57.9,58.25,681519,57.8913046495894,58.0369309400042,56.2117481001379,56.5515427777726,701987.599277368,0.0,1.0
2022-09-09,60.82,61.16,59.92,60.0,525682,59.0466065535473,59.376692811821,58.1728488110581,58.250516165946,541470.223373561,0.0,1.0
2022-09-12,61.5,61.8,60.68,61.14,422343,59.7067790700947,59.9980316509244,58.9106886824934,59.357275973099,435027.561434973,0.0,1.0
2022-09-13,59.28,60.575,58.98,59.76,571387,57.5515099719547,58.808750279203,57.2602573911249,58.0175141012822,588547.917795832,0.0,1.0
2022-09-14,60.13,60.285,58.27,59.66,620915,58.3767256176389,58.5272061177343,56.5709596164946,57.9204299076723,639563.431401483,0.0,1.0
2022-09-15,58.75,60.16,58.64,59.38,309376,57.0369637458221,58.4058508757219,56.9301711328512,57.6485941655646,318667.734155666,0.0,1.0
2022-09-16,56.86,57.73,56.07,57.69,822651,55.2020724865948,56.0467049710011,54.4351073570766,56.0078712935571,847358.328283037,0.0,1.0
2022-09-19,58.2,58.35,56.26,56.26,336881,56.5030006809676,56.6486269713825,54.6195673249354,54.6195673249354,346998.813579899,0.0,1.0
2022-09-20,58.63,58.74,57.62,58.12,570304,56.9204627134903,57.0272553264612,55.9399123580302,56.4253333260797,587432.391200069,0.0,1.0
2022-09-21,56.92,59.43,56.92,59.43,623529,55.2603230027608,57.6971362623695,55.2603230027608,57.6971362623695,642255.939731421,0.0,1.0
2022-09-22,55.44,57.05,54.91,57.05,524204,53.8234769373341,55.3865324544537,53.3089307112016,55.3865324544537,539947.833430314,0.0,1.0
2022-09-23,53.66,54.32,52.73,54.31,621547,52.0953782910777,52.7361339689031,51.1924952905056,52.7264255495421,640214.412757459,0.0,1.0
2022-09-26,52.36,53.94,52.33,53.26,441579,50.8332837741489,52.3672140331855,50.8041585160659,51.7070415166381,454841.291440592,0.0,1.0
2022-09-27,52.5,54.07,52.37,53.28,450182,50.9692016452028,52.4934234848784,50.8429921935099,51.7264583553601,463702.672145434,0.0,1.0
2022-09-28,53.76,54.13,52.36,52.83,804427,52.1924624846876,52.5516740010443,50.8332837741489,51.2895794841155,828586.992474012,0.0,1.0
2022-09-29,52.26,53.37,51.62,53.04,621433,50.736199580539,51.813834129609,50.1148607414356,51.4934562906963,640096.988905273,0.0,1.0
2022-09-30,51.72,52.76,51.59,51.89,666264,50.2119449350455,51.2216205485885,50.0857354833526,50.3769880641823,686274.433794122,0.0,1.0
2022-10-03,53.46,54.045,52.205,52.47,651336,51.9012099038579,52.4691524364759,50.6828032740535,50.9400763871198,670898.089360567,0.0,1.0
2022-10-04,55.84,55.84,54.68,54.68,435343,54.2118137117738,54.2118137117738,53.0856370658988,53.0856370658988,448418.000719286,0.0,1.0
2022-10-05,55.24,55.93,54.45,55.02,483431,53.6293085501143,54.2991894860227,52.862343420596,53.4157233241725,497950.265665752,0.0,1.0
2022-10-06,54.71,55.6,54.07,54.68,389497,53.1147623239818,53.97881164711,52.4934234848784,53.0856370658988,401195.07153247,0.0,1.0
2022-10-07,53.53,54.2,52.97,54.2,358931,51.9691688393848,52.6196329365712,51.4254973551693,52.6196329365712,369711.058673677,0.0,1.0
2022-10-10,54.06,55.13,53.98,54.26,385511,52.4837150655174,53.5225159371434,52.4060477106294,52.6778834527372,397089.356841141,0.0,1.0
2022-10-11,53.67,54.78,53.125,54.02,660091,52.1050867104387,53.1827212595087,51.5759778552647,52.4448813880734,679916.035201657,0.0,1.0
2022-10-12,51.87,53.42,51.44,52.68,809061,50.3575712254603,51.8623762264139,49.9401091929377,51.1439531937006,833360.169061974,0.0,1.0
2022-10-13,53.52,53.77,50.0,50.78,798968,51.9594604200239,52.2021709040486,48.542096804955,49.2993535151123,822964.03800839,0.0,1.0
2022-10-14,53.11,54.28,52.79,53.92,558163,51.5614152262232,52.6973002914592,51.2507458066715,52.3477971944635,574926.750942313,0.0,1.0
2022-10-17,54.94,55.205,54.16,54.39,516901,53.3380559692846,53.5953290823508,52.5807992591273,52.8040929044301,532425.496653902,0.0,1.0
2022-10-18,56.14,57.1,55.87,56.14,595656,54.5030662926035,55.4350745512586,54.2409389698567,54.5030662926035,613545.807872063,0.0,1.0
2022-10-19,56.25,56.42,55.33,55.64,392779,54.6098589055744,54.7749020347112,53.7166843243632,54.0176453245539,404575.642434863,0.0,1.0
2022-10-20,55.53,56.985,55.47,56.26,318843,53.910852711583,55.3234277286072,53.8526021954171,54.6195673249354,328419.064056019,0.0,1.0
2022-10-21,57.17,57.19,54.9382,55.34,525400,55.5030334867856,55.5224503255075,53.3363084537996,53.7263927437242,541179.75384447,0.0,1.0
2022-10-24,57.87,58.34,57.0917,57.85,917453,56.1826228420549,56.6389185520215,55.427016563189,56.163206003333,945007.591746995,0.0,1.0
2022-10-25,55.58,56.16,52.56,54.11,1793251,53.959394808388,54.5224831313255,51.0274521613687,52.5322571623223,1847109.12592568,0.0,1.0
2022-10-26,53.38,56.09,52.98,55.82,1453210,51.82354254897,54.4545241957985,51.4352057745303,54.1923968730518,1496855.4055659,0.0,1.0
2022-10-27,54.03,55.69,53.8,54.25,783461,52.4545898074344,54.0661874213589,52.2312961621316,52.6681750333762,806991.304009788,0.0,1.0
2022-10-28,55.8,56.055,54.01,54.45,627336,54.1729800343298,54.4205447280351,52.4351729687124,52.862343420596,646177.278374143,0.0,1.0
2022-10-31,55.7,55.9,54.38,55.5,742471,54.0758958407199,54.2700642279397,52.7943844850691,53.8817274535001,764770.218912557,0.0,1.0
2022-11-01,56.59,56.74,55.445,56.28,459034,54.9399451638481,55.085571454263,53.8283311470146,54.6389841636574,472820.531264261,0.0,1.0
2022-11-02,55.42,57.44,55.39,56.42,672612,53.8040600986121,55.7651608095323,53.7749348405292,54.7749020347112,692813.088300033,0.0,1.0
2022-11-03,54.65,55.3,53.73,54.89,634579,53.1535960014257,53.785797966676,52.2587870659946,53.3870244193643,652443.954103685,0.1,1.0
2022-11-04,55.45,56.0,54.14,55.45,396826,53.9316907278876,54.4666308523301,52.6575606133063,53.9316907278876,407997.62445834,0.0,1.0
2022-11-07,56.74,56.76,55.37,55.72,435186,55.1863684743074,55.2058208424689,53.8538812552414,54.1942976980685,447437.552472688,0.0,1.0
2022-11-08,58.28,58.32,56.71,56.97,509552,56.6842008227464,56.7231055590695,55.157189922065,55.4100707081651,523897.137632101,0.0,1.0
2022-11-09,57.49,58.58,57.36,57.85,495938,55.9158322803653,56.9759863451696,55.7893918873153,56.2659749072732,509899.87016632,0.0,1.0
2022-11-10,60.01,60.06,58.99,59.0,524330,58.3668306687202,58.4154615891241,57.3747598924813,57.3844860765621,539091.174550663,0.0,1.0
2022-11-11,59.31,61.115,59.11,60.13,824639,57.6859977830661,59.4415740096456,57.4914741014506,58.4835448776895,847854.60891096,0.0,1.0
2022-11-14,59.15,60.41,58.75,59.1,592365,57.5303788377737,58.7558780319511,57.1413314745428,57.4817479173698,609041.526543786,0.0,1.0
2022-11-15,59.43,60.49,58.98,60.01,653774,57.8027119920353,58.8336875045973,57.3650337084006,58.3668306687202,672179.340397622,0.0,1.0
2022-11-16,58.46,59.28,58.05,59.28,401325,56.8592721362003,57.6568192308237,56.4604985888886,57.6568192308237,412623.282334684,0.0,1.0
2022-11-17,57.51,57.695,56.73,57.28,334424,55.9352846485269,56.1152190540212,55.1766422902266,55.7115824146691,343838.855220817,0.0,1.0
2022-11-18,58.71,59.325,57.625,58.33,659332,57.1024267382197,57.7005870591872,56.0471357654558,56.7328317431503,677893.811719408,0.0,1.0
2022-11-21,59.22,59.3,58.08,58.38,432228,57.5984621263391,57.6762715989853,56.489677141131,56.7814626635542,444396.277523094,0.0,1.0
2022-11-22,60.68,60.76,59.165,59.61,480638,59.018485002132,59.0962944747782,57.5449681138949,57.9777833054893,494169.137668417,0.0,1.0
2022-11-23,60.6,61.0061,60.056,60.68,336516,58.9406755294858,59.335655865006,58.4115711154918,59.018485002132,345989.750147981,0.0,1.0
2022-11-25,60.74,61.05,60.485,60.65,109730,59.0768421066166,59.3783538131206,58.8288244125569,58.9893064498897,112819.168431034,0.0,1.0
2022-11-28,58.67,60.27,58.45,60.27,522919,57.0635220018966,58.6197114548203,56.8495459521196,58.6197114548203,537640.451442522,0.0,1.0
2022-11-29,58.98,59.71,58.63,58.63,306451,57.3650337084006,58.075045146297,57.0246172655735,57.0246172655735,315078.346713377,0.0,1.0
2022-11-30,59.95,59.96,57.69,58.92,510930,58.3084735642356,58.3181997483163,56.1103559619808,57.3066766039159,525313.931709362,0.0,1.0
2022-12-01,61.27,61.36,59.9,60.09,517041,59.5923298628976,59.6798655196246,58.2598426438317,58.4446401413664,531596.971336466,0.0,1.0
2022-12-02,62.05,62.275,60.17,60.35,495767,60.3509722211979,60.5698113630153,58.5224496140126,58.6975209274665,509724.056097226,0.0,1.0
2022-12-05,61.05,62.18,60.92,61.61,542319,59.3783538131206,60.477412614248,59.2519134200706,59.9230201216439,557586.608988883,0.0,1.0
2022-12-06,58.61,61.49,58.0,61.0,701541,57.0051648974119,59.8063059126746,56.4118676684848,59.3297228927167,721291.098517053,0.0,1.0
2022-12-07,57.84,59.12,57.83,58.18,413114,56.2562487231924,57.5012002855314,56.2465225391116,56.5869389819387,424744.171577675,0.0,1.0
2022-12-08,58.03,59.825,57.785,58.54,320003,56.4410462207271,58.1868962632259,56.2027547107482,56.9370816088465,329011.868727205,0.0,1.0
2022-12-09,58.48,58.775,57.48,57.69,349640,56.8787245043619,57.1656469347447,55.9061060962846,56.1103559619808,359483.222912848,0.0,1.0
2022-12-12,59.42,59.44,57.905,58.85,500826,57.7929858079546,57.8124381761161,56.3194689197174,57.2385933153505,514925.479346042,0.0,1.0
2022-12-13,59.87,61.29,59.51,60.92,572650,58.2306640915894,59.6117822310592,57.8805214646815,59.2519134200706,588771.50097541,0.0,1.0
2022-12-14,59.03,60.19,58.531,59.85,421233,57.4136646288044,58.5419019821741,56.9283280431738,58.2112117234278,433091.741326072,0.0,1.0
2022-12-15,57.3,58.47,57.0,58.37,364693,55.7310347828306,56.8689983202811,55.4392492604075,56.7717364794734,374960.001755392,0.0,1.0
2022-12-16,56.95,57.55,55.8,56.71,979339,55.3906183400036,55.97418938485,54.2721071707147,55.157189922065,1006909.79305642,0.0,1.0
2022-12-19,56.02,57.625,55.59,56.98,465961,54.4860832204917,56.0471357654558,54.0678573050184,55.4197968922459,479078.94414739,0.0,1.0
2022-12-20,56.86,57.065,55.6,56.18,339127,55.3030826832766,55.5024694569325,54.0775834890992,54.641702165784,348674.256197133,0.0,1.0
2022-12-21,58.95,59.21,57.395,57.77,501055,57.3358551561582,57.5887359422583,55.823433531598,56.188165434627,515160.926257285,0.0,1.0
2022-12-22,57.64,58.43,56.67,58.43,314251,56.0617250415769,56.830093583958,55.1182851857419,56.830093583958,323097.935829955,0.0,1.0
2022-12-23,58.04,58.07,57.12,57.71,231948,56.4507724048079,56.4799509570502,55.5559634693767,56.1298083301424,238477.904668199,0.0,1.0
2022-12-27,58.36,58.6127,57.63,58.32,236035,56.7620102953926,57.0077909671137,56.0519988574962,56.7231055590695,242679.963734796,0.0,1.0
2022-12-28,57.51,58.82,57.38,58.27,299252,55.9352846485269,57.2094147631082,55.8088442554768,56.6744746386657,307676.677219756,0.0,1.0
2022-12-29,58.66,58.92,57.53,57.81,315379,57.0537958178158,57.3066766039159,55.9547370166884,56.2270701709501,324257.691794506,0.0,1.0
2022-12-30,58.85,59.08,57.96,58.43,288291,57.2385933153505,57.4622955492083,56.3729629321617,56.830093583958,296407.098206063,0.0,1.0
2023-01-03,58.91,60.26,58.89,59.27,568320,57.2969504198351,58.6099852707395,57.2774980516736,57.647093046743,584319.600863259,0.0,1.0
2023-01-04,60.69,60.74,58.82,58.82,569823,59.0282111862128,59.0768421066166,57.2094147631082,57.2094147631082,585864.913996876,0.0,1.0
2023-01-05,60.48,60.91,59.9989,60.1,557768,58.8239613205165,59.2421872359898,58.3560346043905,58.4543663254472,573470.536201961,0.0,1.0
2023-01-06,61.93,62.66,60.98,60.98,343771,60.2342580122287,60.9442694501251,59.3102705245552,59.3102705245552,353448.996178849,0.0,1.0
2023-01-09,61.32,62.855,61.17,62.1,356165,59.6409607833015,61.1339300397002,59.4950680220899,60.3996031416018,366191.9176546,0.0,1.0
2023-01-10,61.79,62.1,60.52,60.96,409653,60.0980914350978,60.3996031416018,58.8628660568396,59.2908181563937,421185.735945307,0.0,1.0
2023-01-11,62.59,62.675,61.94,62.08,335546,60.8761861615597,60.9588587262463,60.2439841963094,60.3801507734403,344992.442270663,0.0,1.0
2023-01-12,62.95,63.52,62.41,62.99,433933,61.2263287884675,61.7807212810716,60.7011148481058,61.2652335247906,446149.277451782,0.0,1.0
2023-01-13,62.97,63.69,61.87,62.34,540173,61.2457811566291,61.9460664104448,60.175900907744,60.6330315595404,555380.193829373,0.0,1.0
2023-01-17,62.36,63.23,62.02,62.96,518290,60.6524839277019,61.4986619427292,60.3217936689556,61.2360549725483,532881.133747569,0.0,1.0
2023-01-18,60.98,62.93,60.9,62.5,399835,59.3102705245552,61.206876420306,59.232461051909,60.7886505048327,411091.335182927,0.0,1.0
2023-01-19,59.72,60.615,59.13,60.43,438535,58.0847713303778,58.955264805607,57.5109264696122,58.7753304001127,450880.835030562,0.0,1.0
2023-01-20,60.02,60.55,59.565,59.97,600224,58.376556852801,58.8920446090819,57.9340154771258,58.3279259323971,617121.776654963,0.0,1.0
2023-01-23,61.35,61.615,59.82,60.4,654674,59.6701393355438,59.9278832136843,58.1820331711855,58.7461518478704,673104.677603381,0.0,1.0
2023-01-24,62.16,62.4625,60.49,60.49,522959,60.4579602460864,60.7521773145298,58.8336875045973,58.8336875045973,537681.577540557,0.0,1.0
2023-01-25,62.16,62.26,60.91,61.5,666649,60.4579602460864,60.5552220868942,59.2421872359898,59.8160320967554,685416.803202229,0.0,1.0
2023-01-26,67.77,68.01,65.08,65.6,1862964,65.9143495154002,66.1477779333388,63.2980059976722,63.8037675698724,1915411.00243282,0.0,1.0
2023-01-27,67.75,68.43,66.205,67.54,1133744,65.8948971472387,66.5562776647313,64.3922017067592,65.6906472815425,1165661.67222888,0.0,1.0
2023-01-30,68.79,69.135,67.25,67.5,941923,66.9064202916391,67.2419736424258,65.4085879432,65.6517425452193,968440.440955665,0.0,1.0
2023-01-31,70.58,70.59,67.425,68.62,1051464,68.6474072420975,68.6571334261783,65.5787961646135,66.741075162266,1081065.28857349,0.0,1.0
2023-02-01,71.22,71.57,69.47,70.45,832989,69.269883023267,69.610299466094,67.5678008091317,68.5209668490475,856439.681875502,0.0,1.0
2023-02-02,71.28,72.08,69.98,71.53,1173353,69.3282401277516,70.1063348542135,68.0638361972511,69.571394729771,1206385.76265433,0.0,1.0
2023-02-03,69.76,71.52,69.5,70.11,607399,67.8498601474741,69.5616685456902,67.596979361374,68.1902765903012,624498.770489764,0.0,1.0
2023-02-06,69.58,70.25,68.94,69.44,624042,67.6747888340202,68.326443167432,67.0523130528507,67.5386222568894,641610.311729148,0.0,1.0
2023-02-07,71.15,71.17,69.25,69.3,621215,69.2017997347016,69.2212521028631,67.3538247593547,67.4024556797585,638703.724750615,0.0,1.0
2023-02-08,69.66,70.97,69.53,70.54,417572,67.7525983066664,69.0267284212477,67.6261579136163,68.6085025057744,429327.675203534,0.0,1.0
2023-02-09,69.65,70.305,68.84,70.14,574728,67.8644494235953,68.5026578137238,67.0752146205355,68.3418877612487,589849.406279605,0.125,1.0
2023-02-10,69.68,70.02,68.69,69.48,499935,67.8936803422271,68.2249640867213,66.9290600273763,67.6988075513482,513088.561769036,0.0,1.0
2023-02-13,70.64,70.65,69.71,70.11,464237,68.8290697384461,68.83881337799,67.922911260859,68.3126568426169,476451.327972581,0.0,1.0
2023-02-14,71.8,72.97,69.48,70.13,1013150,69.959331925544,71.0993377521859,67.6988075513482,68.3321441217047,1039806.52756118,0.0,1.0
2023-02-15,72.77,73.04,71.2064,71.22,604732,70.9044649613069,71.1675432289935,69.3809494822153,69.3942008319951,620642.827839045,0.0,1.0
2023-02-16,72.69,74.9903,72.17,72.17,1165459,70.8265158449554,73.0678452492496,70.3198465886701,70.3198465886701,1196122.86019338,0.0,1.0
2023-02-17,72.24,72.59,71.48,72.0,598770,70.3880520654777,70.7290794495159,69.6475354601377,70.154204716423,614523.964376261,0.0,1.0
2023-02-21,70.67,71.91,70.35,71.19,647476,68.8583006570779,70.0665119605274,68.5465041916716,69.3649699133632,664511.445727882,0.0,1.0
2023-02-22,71.18,72.0,70.545,70.91,619731,69.3552262738193,70.154204716423,68.7365051627786,69.0921480061327,636036.459687132,0.0,1.0
2023-02-23,72.41,73.03,71.14,71.6,817417,70.5536939377248,71.1577995894496,69.3162517156435,69.764459134665,838923.685870284,0.0,1.0
2023-02-24,72.4,72.465,70.72,71.41,550844,70.5439502981809,70.6072839552165,68.9070188547977,69.57932998333,565337.005248888,0.0,1.0
2023-02-27,72.6,73.48,72.55,72.81,451470,70.7388230890598,71.5962633689272,70.6901048913401,70.9434395194827,463348.421258497,0.0,1.0
2023-02-28,72.95,73.55,72.495,72.84,610846,71.079850473098,71.6644688457348,70.6365148738484,70.9726704381146,626917.690504503,0.0,1.0
2023-03-01,72.61,73.98,72.155,72.6,771402,70.7485667286038,72.0834453461246,70.3052311293542,70.7388230890598,791698.006192321,0.0,1.0
2023-03-02,74.16,74.44,72.08,72.23,525980,72.2588308579156,72.5316527651462,70.2321538327745,70.3783084259338,539818.819885141,0.0,1.0
2023-03-03,74.5,74.6699,73.48,74.47,460474,72.5901146024099,72.7556590382615,71.5962633689272,72.560883683778,472589.321395852,0.0,1.0
2023-03-06,73.14,74.6069,73.01,74.32,536046,71.264979624433,72.6942741091347,71.1383123103617,72.4147290906188,550149.661820126,0.0,1.0
2023-03-07,72.97,73.65,72.84,73.08,516358,71.0993377521859,71.7619052411743,70.9726704381146,71.2065177871693,529943.65983165,0.0,1.0
2023-03-08,72.35,73.1,71.8,73.1,457104,70.4952321004611,71.2260050662572,69.959331925544,71.2260050662572,469130.654862879,0.0,1.0
2023-03-09,70.47,72.79,70.35,72.66,406821,68.663427866199,70.9239522403948,68.5465041916716,70.7972849263235,417524.681783514,0.0,1.0
2023-03-10,68.41,70.26,67.72,70.26,940082,66.6562381201458,68.4588114357761,65.9839269916134,68.4588114357761,964816.068738854,0.0,1.0
2023-03-13,67.87,68.36,66.79,67.36,560401,66.1300815847726,66.607519922426,65.0777685140262,65.6331559680313,575145.455117025,0.0,1.0
2023-03-14,68.66,70.22,67.87,69.23,629122,66.8998291087444,68.4198368776003,66.1300815847726,67.4552165627495,645674.54200498,0.0,1.0
2023-03-15,65.72,68.125,64.27,67.03,790423,64.0351990828239,66.3785443931433,62.6223713489514,65.311615863081,811219.45904801,0.0,1.0
2023-03-16,68.03,68.28,64.86,64.89,499846,66.2859798174757,66.5295708060744,63.1972460820444,63.2264770006762,512997.220130629,0.0,1.0
2023-03-17,66.13,67.6,65.6721,67.32,1167627,64.4346883041257,65.867003317086,63.9885270494083,65.5941814098555,1198347.90145258,0.0,1.0
2023-03-20,67.08,68.19,66.69,66.98,478092,65.3603340608007,66.4418780501789,64.9803321185868,65.2628976653613,490670.860558437,0.0,1.0
2023-03-21,68.54,69.13,67.94,68.68,398005,66.7829054342171,67.35778016731,66.1982870615802,66.9193163878324,408476.728028414,0.0,1.0
2023-03-22,67.44,69.19,67.34,68.34,596454,65.7111050843828,67.4162420045737,65.6136686889434,66.5880326433381,612147.029156568,0.0,1.0
2023-03-23,66.9,68.03,66.13,67.67,398031,65.1849485490097,66.2859798174757,64.4346883041257,65.9352087938936,408503.412102556,0.0,1.0
2023-03-24,67.48,67.78,65.86,66.16,480180,65.7500796425586,66.0423888288771,64.1716100364391,64.4639192227575,492813.796974119,0.0,1.0
2023-03-27,68.25,68.36,67.25,68.05,391026,66.5003398874426,66.607519922426,65.5259759330478,66.3054670965636,401314.106742475,0.0,1.0
2023-03-28,68.34,68.98,68.19,68.19,246535,66.5880326433381,67.2116255741508,66.4418780501789,66.4418780501789,253021.469942551,0.0,1.0
2023-03-29,69.18,69.26,68.42,69.02,373091,67.4064983650297,67.4844474813813,66.6659817596897,67.2506001323266,382907.227137471,0.0,1.0
2023-03-30,68.07,69.69,68.0,69.56,743437,66.3249543756515,67.9034239817711,66.2567488988439,67.7767566676997,762997.231831913,0.0,1.0
2023-03-31,68.25,68.915,67.78,68.7,753446,66.5003398874426,67.1482919171151,66.0423888288771,66.9388036669203,773269.574065895,0.0,1.0
2023-04-03,69.36,69.45,68.1,68.1,488190,67.5818838768208,67.6695766327163,66.3541852942834,66.3541852942834,501034.544430828,0.0,1.0
2023-04-04,68.08,69.49,67.7,69.28,450232,66.3346980151955,67.7085511908921,65.9644397125255,67.5039347604692,462077.848805138,0.0,1.0
2023-04-05,67.11,67.69,66.67,67.57,516542,65.3895649794326,65.9546960729815,64.9608448394989,65.8377723984541,530132.500971729,0.0,1.0
2023-04-06,65.64,67.04,65.51,67.04,743055,63.9572499664723,65.3213595026249,63.8305826524009,65.3213595026249,762605.181204139,0.0,1.0
2023-04-10,66.86,67.219,65.11,65.37,649112,65.1459739908339,65.4957706504616,63.440837070643,63.6941716987857,666190.489777716,0.0,1.0
2023-04-11,66.63,67.28,66.19,67.12,518206,64.9218702813231,65.5552068516797,64.4931501413894,65.3993086189765,531840.281716794,0.0,1.0
2023-04-12,67.69,68.32,66.82,67.18,632800,65.9546960729815,66.5685453642502,65.1069994326581,65.4577704562402,649449.312185477,0.0,1.0
2023-04-13,68.19,68.37,67.13,68.13,377586,66.4418780501789,66.61726356197,65.4090522585205,66.3834162129152,387520.493032341,0.0,1.0
2023-04-14,67.27,67.51,66.0,66.72,1016568,65.5454632121357,65.7793105611905,64.3080209900544,65.0095630372186,1043314.45700026,0.0,1.0
2023-04-17,68.31,68.339,67.06,67.21,724234,66.5588017247063,66.5870582793837,65.3408467817128,65.487001374872,743288.990457232,0.0,1.0
2023-04-18,68.41,68.85,67.7,68.5,675376,66.6562381201458,67.0849582600794,65.9644397125255,66.7439308760413,693145.509902936,0.0,1.0
2023-04-19,68.23,68.34,67.6112,68.28,340893,66.4808526083547,66.5880326433381,65.8779161933752,66.5295708060744,349862.080244696,0.0,1.0
2023-04-20,68.78,68.8,67.69,67.8,420760,67.0167527832718,67.0362400623597,65.9546960729815,66.0618761079649,431830.424455059,0.0,1.0
2023-04-21,68.19,69.18,67.55,69.04,578484,66.4418780501789,67.4064983650297,65.8182851193663,67.2700874114145,593704.228682527,0.0,1.0
2023-04-24,68.56,69.385,68.1,68.12,915889,66.802392713305,67.6062429756807,66.3541852942834,66.3736725733713,939986.537750069,0.0,1.0
2023-04-25,72.4,73.94,70.805,72.98,1963103,70.5439502981809,72.0444707879488,68.9898397909212,71.1090813917298,2014753.30767896,0.0,1.0
2023-04-26,71.11,72.585,70.68,72.47,758539,69.2870207970116,70.7242076297439,68.8680442966219,70.6121557749885,778496.573666023,0.0,1.0
2023-04-27,71.94,72.54,70.5,71.59,677904,70.0957428791593,70.6803612517961,68.6926587848308,69.7547154951211,695740.022957938,0.0,1.0
2023-04-28,72.08,72.3005,71.24,72.0,780615,70.2321538327745,70.4470010847186,69.4136881110829,70.154204716423,801153.405233353,0.0,1.0
2023-05-01,71.99,72.92,71.71,72.1,592172,70.144461076879,71.0506195544661,69.8716391696485,70.2516411118624,607752.367407551,0.0,1.0
2023-05-02,74.48,74.69,71.465,72.01,852600,72.570627323322,72.7752437537449,69.6329200008218,70.1639483559669,875032.369736626,0.0,1.0
2023-05-03,73.43,75.47,73.18,74.41,809672,71.5475451712075,73.5352476381728,71.3039541826088,72.5024218465143,830974.91070771,0.0,1.0
2023-05-04,71.33,73.43,70.05,72.97,544896,69.6231763612778,71.6729264013547,68.3738049082786,71.2239335354331,558254.215210107,0.125,1.0
2023-05-05,72.27,73.005,71.72,71.93,464465,70.5406835220741,71.258096036101,70.0038442258635,70.2088192298712,475851.435994322,0.0,1.0
2023-05-08,73.01,73.45,72.08,72.38,438741,71.2629763933393,71.6924478303078,70.3552299470196,70.6480513813163,449496.807896365,0.0,1.0
2023-05-09,73.52,74.19,72.85,73.19,554669,71.7607728316437,72.414740701573,71.1068049617144,71.4386692539173,568266.801915181,0.0,1.0
2023-05-10,72.14,74.0,71.725,74.0,584777,70.4137942338789,72.2292871265184,70.0087245831018,72.2292871265184,599112.904495391,0.0,1.0
2023-05-11,71.41,72.09,71.085,71.69,488190,69.7012620770903,70.3649906614961,69.3840388566022,69.9745620824338,500158.05827795,0.0,1.0
2023-05-12,70.68,71.9,70.1,71.79,418613,68.9887299203017,70.1795370864415,68.4226084806614,70.0721692271994,428875.366660332,0.0,1.0
2023-05-15,71.4,71.76,70.68,70.68,661234,69.6915013626137,70.0428870837698,68.9887299203017,68.9887299203017,677444.26044647,0.0,1.0
2023-05-16,71.32,71.62,70.76,71.22,406185,69.6134156468013,69.906237081098,69.0668156361141,69.5158085020357,416142.692192853,0.0,1.0
2023-05-17,72.53,72.77,71.43,72.07,433334,70.7944620984646,71.028719245902,69.7207835060434,70.345469232543,443957.254400576,0.0,1.0
2023-05-18,72.33,73.255,71.77,72.21,449721,70.5992478089335,71.5021138980149,70.0526477982463,70.4821192352148,460745.984405289,0.0,1.0
2023-05-19,72.0,72.59,71.59,72.48,443719,70.2771442312071,70.8530263853239,69.8769549376683,70.7456585260818,454596.844386476,0.0,1.0
2023-05-22,72.74,73.07,71.89,71.89,529692,70.9994371024723,71.3215406801987,70.169776371965,70.169776371965,542677.48664529,0.0,1.0
2023-05-23,71.59,72.925,71.38,72.32,509501,69.8769549376683,71.1800103202886,69.6719799336606,70.5894870944569,521991.500953878,0.0,1.0
2023-05-24,70.86,71.415,70.31,71.12,475349,69.1644227808797,69.7061424343286,68.627583484669,69.4182013572701,487002.259047431,0.0,1.0
2023-05-25,70.86,71.11,70.12,70.68,415878,69.1644227808797,69.4084406427936,68.4421299096145,68.9887299203017,426073.317684748,0.0,1.0
2023-05-26,71.15,71.4889,70.44,71.0,422047,69.4474835006998,69.7782741143103,68.7544727728643,69.3010727835514,432393.551736074,0.0,1.0
2023-05-30,70.63,71.84,69.81,71.15,418172,68.9399263479189,70.1209727995822,68.1395477608412,69.4474835006998,428423.555472678,0.0,1.0
2023-05-31,68.99,70.75,68.4501,70.42,521459,67.3391691737636,69.0570549216375,66.8121881991743,68.7349513439112,534242.653293926,0.0,1.0
2023-06-01,70.53,70.7725,68.96,69.19,526916,68.8423192031533,69.0790165292098,67.3098870303339,67.5343834632947,539833.432547951,0.0,1.0
2023-06-02,73.16,73.21,70.73,71.35,452752,71.4093871104877,71.4581906828704,69.0375334926844,69.6426977902309,463851.289869638,0.0,1.0
2023-06-05,72.18,72.79,70.88,72.68,417394,70.4528370917851,71.0482406748551,69.1839442098328,70.9408728156129,427626.482674506,0.0,1.0
2023-06-06,72.58,73.1399,71.935,72.15,394294,70.8432656708474,71.3897680743898,70.2136995871095,70.4235549483555,403960.182368844,0.0,1.0
2023-06-07,73.68,73.69,72.435,72.75,455296,71.9169442632686,71.9267049777452,70.7017353109373,71.0091978169488,466457.656448755,0.0,1.0
2023-06-08,73.76,74.435,73.09,73.31,359220,71.9950299790811,72.6538782062486,71.3410621091518,71.555797827636,368026.3374805,0.0,1.0
2023-06-09,73.21,73.71,72.59,73.53,536638,71.4581906828704,71.9462264066983,70.8530263853239,71.7705335461203,549793.768979624,0.0,1.0
2023-06-12,73.19,73.635,72.81,73.32,420267,71.4386692539173,71.8730210481241,71.0677621038082,71.5655585421126,430569.914742824,0.0,1.0
2023-06-13,73.0,73.8624,72.87,73.36,312971,71.2532156788628,72.094979695321,71.1263263906675,71.6046014000188,320643.535626105,0.0,1.0
2023-06-14,72.64,73.3949,72.05,72.98,411529,70.9018299577067,71.638666293542,70.3259478035899,71.2336942499096,421617.701233263,0.0,1.0
2023-06-15,73.21,73.24,72.14,72.35,489494,71.4581906828704,71.4874728263001,70.4137942338789,70.6187692378866,501494.026052781,0.0,1.0
2023-06-16,72.11,73.91,71.74,73.64,1131575,70.3845120904492,72.1414406962294,70.0233656548166,71.8779014053624,1159315.74754885,0.0,1.0
2023-06-20,72.51,72.54,71.33,71.85,513481,70.7749406695115,70.8042228129412,69.6231763612778,70.1307335140587,526069.071309572,0.0,1.0
2023-06-21,73.63,73.82,72.2,72.34,268218,71.8681406908858,72.0535942659404,70.4723585207382,70.60900852341,274793.408458173,0.0,1.0
2023-06-22,72.87,73.37,72.26,73.19,319882,71.1263263906675,71.6143621144953,70.5309228075976,71.4386692539173,327723.959929674,0.0,1.0
2023-06-23,71.66,72.759,71.395,72.08,441882,69.9452799390042,71.0179824599777,69.6866210053754,70.3552299470196,452714.810028835,0.0,1.0
2023-06-26,71.82,72.32,70.88,71.46,413492,70.1014513706291,70.5894870944569,69.1839442098328,69.750065649473,423628.824501662,0.0,1.0
2023-06-27,73.76,73.86,71.95,71.97,396161,71.9950299790811,72.0926371238466,70.2283406588243,70.2478620877774,405872.952181427,0.0,1.0
2023-06-28,73.35,74.15,73.2,73.85,355223,71.5948406855422,72.3756978436668,71.4484299683939,72.0828764093701,363931.350367006,0.0,1.0
2023-06-29,74.02,74.44,73.0,73.46,371497,72.2488085554715,72.6587585634869,71.2532156788628,71.7022085447844,380604.310158102,0.0,1.0
2023-06-30,76.02,76.48,74.12,74.62,805714,74.2009514507828,74.6499443167044,72.3464157002371,72.8344514240649,825466.21144915,0.0,1.0
2023-07-03,75.77,76.085,75.12,76.0,255747,73.9569335888689,74.2643960948804,73.3224871478927,74.1814300218297,262016.67983861,0.0,1.0
2023-07-05,76.41,76.94,74.61,75.16,665872,74.5816193153685,75.098937182626,72.8246907095884,73.361530005799,682195.961780568,0.0,1.0
2023-07-06,75.66,76.3,74.41,75.9,401752,73.8495657296268,74.4742514561264,72.6294764200572,74.0838228770642,411601.016467529,0.0,1.0
2023-07-07,76.82,77.72,75.65,75.65,353134,74.9818086089073,75.8602729117974,73.8398050151502,73.8398050151502,361791.138187849,0.0,1.0
2023-07-10,77.83,77.86,76.66,76.66,380981,75.9676407710396,75.9969229144692,74.8256371772824,74.8256371772824,390320.811980564,0.0,1.0
2023-07-11,77.93,78.515,77.48,77.99,546793,76.0652479158051,76.6362497126837,75.6260157643601,76.1238122026645,560197.720477632,0.0,1.0
2023-07-12,78.04,79.08,77.71,78.51,578238,76.1726157750473,77.1877300806091,75.8505121973209,76.6313693554454,592413.599833108,0.0,1.0
2023-07-13,77.01,78.28,76.96,78.13,530185,75.1672621839619,76.4068729224846,75.1184586115791,76.2604622053363,543182.57262151,0.0,1.0
2023-07-14,76.17,76.94,75.3034,76.94,531469,74.3473621679312,75.098937182626,73.5014986513928,75.098937182626,544498.050093046,0.0,1.0
2023-07-17,77.18,77.53,75.81,76.15,410883,75.3331943300634,75.6748193367429,73.9959764467751,74.3278407389781,420955.864436836,0.0,1.0
2023-07-18,77.08,77.465,76.47,76.87,396486,75.2355871852978,75.6113746926453,74.6401836022279,75.0306121812901,406205.91960997,0.0,1.0
2023-07-19,75.31,77.02,75.06,77.02,626493,73.5079407229473,75.1770228984385,73.2639228610334,75.1770228984385,641851.579107987,0.0,1.0
2023-07-20,75.67,75.88,75.05,75.75,487002,73.8593264441034,74.064301448111,73.2541621465569,73.9374121599158,498940.93426223,0.0,1.0
2023-07-21,75.36,76.3599,75.34,76.14,435982,73.5567442953301,74.532718135841,73.537222866377,74.3180800245015,446670.170556827,0.0,1.0
2023-07-24,74.7,75.75,74.69,75.17,608523,72.9125371398774,73.9374121599158,72.9027764254008,73.3712907202755,623441.041597478,0.0,1.0
2023-07-25,70.64,71.89,68.03,71.82,2728525,68.9496870623954,70.169776371965,66.4021405840142,70.1014513706291,2795415.23989194,0.0,1.0
2023-07-26,70.46,71.98,70.15,70.43,1234216,68.7739942018174,70.257622802254,68.4714120530441,68.7447120583877,1264473.00857367,0.0,1.0
2023-07-27,69.9,71.01,69.88,71.01,1014691,68.2273941911302,69.310833498028,68.2078727621771,69.310833498028,1039566.31703253,0.0,1.0
2023-07-28,70.12,70.72,69.145,70.19,513090,68.4421299096145,69.0277727782079,67.4904602481502,68.5104549109504,525668.485880156,0.0,1.0
2023-07-31,70.68,70.705,69.86,70.39,589971,68.9887299203017,69.013131706493,68.188351333224,68.7056692004815,604434.236261088,0.0,1.0
2023-08-01,70.5,71.23,69.87,70.06,423965,68.8130370597236,69.5255692165123,68.1981120477006,68.3835656227551,434358.57182206,0.0,1.0
2023-08-02,68.3,70.065,67.85,69.95,540239,66.6656798748812,68.3884459799934,66.2264477234361,68.276197763513,553483.048087879,0.0,1.0
2023-08-03,68.0,68.6,66.85,68.45,927652,66.4948673715414,67.0815867895256,65.3703218204051,66.9349069350296,948649.700247349,0.125,1.0
2023-08-04,67.99,69.46,67.92,68.51,731705,66.485088714575,67.9225512886363,66.4166381158102,66.993578876828,748267.377119315,0.0,1.0
2023-08-07,68.87,69.275,67.54,67.73,816499,67.3456105276185,67.7416461347579,66.0450491510869,66.2308436334486,834980.716478011,0.0,1.0
2023-08-08,67.64,68.2717,67.27,68.18,607913,66.1428357207509,66.7605534813186,65.781025412994,66.6708831969367,621673.305535337,0.0,1.0
2023-08-09,68.13,68.305,67.22,67.52,562305,66.6219899121047,66.7931164090167,65.732132128162,66.0254918371541,575032.953842158,0.0,1.0
2023-08-10,67.58,68.65,67.44,68.08,295926,66.0841637789525,67.1304800743577,65.9472625814229,66.5730966272727,302624.37982713,0.0,1.0
2023-08-11,68.21,68.36,67.23,67.69,343928,66.7002191678359,66.846899022332,65.7419107851284,66.1917290055829,351712.920477367,0.0,1.0
2023-08-14,69.11,69.39,67.795,67.9,570472,67.5802982948122,67.8541006898715,66.2944049037302,66.3970808018774,583384.816503932,0.0,1.0
2023-08-15,69.0,70.5,68.99,69.7,754285,67.4727330681818,68.9395316131422,67.4629544112153,68.15723905583,771358.482654132,0.0,1.0
2023-08-16,69.18,69.685,68.77,68.87,434635,67.648748893577,68.1425710703804,67.2478239579545,67.3456105276185,444473.102485637,0.0,1.0
2023-08-17,70.19,71.52,69.92,70.44,675408,68.6363932471837,69.9369546237154,68.3723695090909,68.8808596713438,690696.076486292,0.0,1.0
2023-08-18,70.86,71.0,69.6808,69.77,459966,69.2915632639327,69.4284644614624,68.1384640344545,68.2256896545948,470377.477786899,0.0,1.0
2023-08-21,71.25,71.555,70.52,70.91,472508,69.6729308856225,69.9711799230978,68.959088927075,69.3404565487648,483203.369975458,0.0,1.0
2023-08-22,72.29,72.74,71.28,71.63,599358,70.6899112101284,71.1299507736165,69.7022668565217,70.0445198503458,612924.660369245,0.0,1.0
2023-08-23,72.11,72.825,71.85,72.46,564508,70.5138953847331,71.213069357831,70.2596503036067,70.8561483785573,577285.819453018,0.0,1.0
2023-08-24,70.65,72.05,70.63,71.87,296016,69.0862114676383,70.4552234429347,69.0666541537055,70.2792076175395,302716.417005967,0.0,1.0
2023-08-25,71.0,71.64,70.3,70.86,315027,69.4284644614624,70.0542985073122,68.7439584738142,69.2915632639327,322157.737082248,0.0,1.0
2023-08-28,72.02,72.38,70.78,70.98,302380,70.4258874720355,70.777919122826,69.2133340082015,69.4089071475296,309224.468185045,0.0,1.0
2023-08-29,72.67,72.71,71.68,71.68,231275,71.0615001748517,71.1006148027173,70.0934131351778,70.0934131351778,236509.983727417,0.0,1.0
2023-08-30,73.19,73.58,72.54,72.91,256673,71.5699903371047,71.9513579587944,70.9343776342885,71.2961879420454,262482.875595145,0.0,1.0
2023-08-31,73.3,73.86,73.015,73.41,338350,71.6775555637351,72.2251603538537,71.3988638401926,71.7851207903656,346008.66066013,0.0,1.0
2023-09-01,73.99,74.27,73.6357,73.85,345970,72.3522828944169,72.6260852894762,72.0058250780973,72.2153816968873,353801.14180164,0.0,1.0
2023-09-05,72.38,73.61,71.33,73.61,446413,70.777919122826,71.9806939296936,69.7511601413537,71.9806939296936,456517.701289406,0.0,1.0
2023-09-06,71.98,73.14,71.73,72.36,351182,70.3867728441699,71.5210970522727,70.1423064200098,70.7583618088932,359131.117091608,0.0,1.0
2023-09-07,71.25,72.335,71.195,71.75,480637,69.6729308856225,70.7339151664772,69.6191482723072,70.1618637339426,491516.372495057,0.0,1.0
2023-09-08,69.9,71.27,69.84,71.25,376080,68.3528121951581,69.6924881995553,68.2941402533596,69.6729308856225,384592.691299132,0.0,1.0
2023-09-11,70.24,71.035,69.9,70.08,455160,68.6852865320158,69.4626897608448,68.3528121951581,68.5288280205533,465462.692437016,0.0,1.0
2023-09-12,69.89,70.39,69.65,69.72,434803,68.3430335381916,68.8319663865118,68.108345770998,68.1767963697628,444644.905219466,0.0,1.0
2023-09-13,68.14,69.84,67.8769,69.66,513769,66.6317685690711,68.2941402533596,66.374492104285,68.1181244279644,525398.325930823,0.0,1.0
2023-09-14,68.47,69.05,67.8302,68.44,660643,66.9544642489624,67.5216263530138,66.3288257762519,66.9251282780632,675596.865980464,0.0,1.0
2023-09-15,68.3,68.69,67.53,68.05,1409565,66.7882270805335,67.1695947022233,66.0352704941205,66.5437606563735,1441470.95541125,0.0,1.0
2023-09-18,68.81,69.13,67.75,68.53,705326,67.2869385858201,67.599855608745,66.2504009473814,67.0131361907608,721291.280002265,0.0,1.0
2023-09-19,68.7,69.02,68.16,68.8,445939,67.1793733591897,67.4922903821146,66.6513258830039,67.2771599288537,456032.972147532,0.0,1.0
2023-09-20,67.82,69.345,67.71,69.02,561288,66.3188515461462,67.8100967335227,66.2112863195158,67.4922903821146,573992.933721302,0.0,1.0
2023-09-21,65.96,67.57,65.87,67.57,528282,64.5000213503952,66.0743851219861,64.4120134376976,66.0743851219861,540239.832335908,0.0,1.0
2023-09-22,65.36,66.2508,65.15,66.03,276698,63.913301932411,64.7843846949782,63.7079501361166,64.56847194916,282961.14788632,0.0,1.0
2023-09-25,66.1,66.22,64.855,64.98,420279,64.6369225479248,64.7542664315217,63.4194797556077,63.5417129676877,429792.149825857,0.0,1.0
2023-09-26,65.12,66.3,64.98,65.83,569458,63.6786141652173,64.8324956872529,63.5417129676877,64.372898809832,582347.864289038,0.0,1.0
2023-09-27,65.94,66.33,65.03,65.6,475662,64.4804640364624,64.8618316581521,63.5906062525197,64.1479896996047,486428.761776026,0.0,1.0
2023-09-28,65.83,66.82,65.45,65.45,431611,64.372898809832,65.3409858495059,64.0013098451087,64.0013098451087,441380.653276723,0.0,1.0
2023-09-29,65.14,66.63,64.95,66.21,451400,63.6981714791501,65.1551913671442,63.5123769967885,64.7444877745553,461617.583632282,0.0,1.0
2023-10-02,64.38,65.33,64.01,65.02,565096,62.9549935497035,63.8839659615118,62.5931832419466,63.5808275955533,577887.129021417,0.0,1.0
2023-10-03,65.59,65.83,63.62,63.95,614057,64.1382110426383,64.372898809832,62.2118156202569,62.5345113001482,627956.376943925,0.0,1.0
2023-10-04,66.13,66.8,64.95,65.1,652183,64.6662585188241,65.3214285355731,63.5123769967885,63.6590568512845,666945.37116981,0.0,1.0
2023-10-05,66.49,66.895,66.17,66.17,570823,65.0182901696146,65.4143257767539,64.7053731466897,64.7053731466897,583743.761501395,0.0,1.0
2023-10-06,67.46,67.6,66.09,66.4,540967,65.9668198953557,66.1037210928853,64.6271438909585,64.930282256917,553211.961375286,0.0,1.0
2023-10-09,67.19,68.23,66.65,67.89,497037,65.7027961572628,66.7197764817687,65.174748681077,66.387302144911,508287.591749753,0.0,1.0
2023-10-10,68.32,68.62,67.3,67.6,489654,66.8077843944663,67.1011441034585,65.8103613838932,66.1037210928853,500737.475179179,0.0,1.0
2023-10-11,69.34,69.535,68.17,69.3,631771,67.8052074050395,67.9958912158843,66.6611045399703,67.7660927771739,646071.339009637,0.0,1.0
2023-10-12,67.59,69.53,66.78,69.53,490257,66.0939424359189,67.9910018874011,65.3018712216403,67.9910018874011,501354.124277385,0.0,1.0
2023-10-13,66.2,67.58,66.09,67.58,503782,64.7347091175889,66.0841637789525,64.6271438909585,66.0841637789525,515185.266985906,0.0,1.0
2023-10-16,66.68,67.28,66.52,67.0,390274,65.2040846519762,65.7908040699604,65.0476261405138,65.5170016749011,399107.977037007,0.0,1.0
2023-10-17,67.08,67.911,66.46,66.46,433934,65.5952309306324,66.4078373245405,64.9889541987154,64.9889541987154,443756.235126031,0.0,1.0
2023-10-18,66.17,67.4,66.08,66.91,346824,64.7053731466897,65.9081479535573,64.617365233992,65.4289937622035,354674.472365269,0.0,1.0
2023-10-19,64.92,66.43,64.74,65.94,514026,63.4830410258893,64.9596182278162,63.307025200494,64.4804640364624,525661.143208168,0.0,1.0
2023-10-20,64.84,65.22,64.14,64.66,523036,63.4048117701581,63.7764007348814,62.7203057825098,63.2287959447628,534875.087445046,0.0,1.0
2023-10-23,64.9,65.63,64.29,64.73,659227,63.4634837119565,64.1773256705039,62.8669856370059,63.2972465435276,674148.814366765,0.0,1.0
2023-10-24,59.93,62.05,59.34,60.85,2141838,58.6034911996541,60.6765664765316,58.0265504386363,59.5031276405632,2190319.18939255,0.0,1.0
2023-10-25,59.83,60.73,58.81,60.49,1135896,58.5057046299901,59.3857837569664,57.5082816194169,59.1510959897727,1161607.36991044,0.0,1.0
2023-10-26,59.89,60.37,59.45,59.62,674660,58.5643765717885,59.0337521061758,58.1341156652668,58.3003528336956,689931.145266626,0.0,1.0
2023-10-27,59.61,60.45,59.42,60.02,542193,58.2905741767292,59.1119813619071,58.1047796943675,58.6914991123517,554465.712278107,0.0,1.0
2023-10-30,60.76,61.55,59.21,59.74,606260,59.4151197278656,60.1876336282114,57.8994278980731,58.4176967172924,619982.889350702,0.0,1.0
2023-10-31,61.92,62.34,60.05,60.57,802888,60.5494439359683,60.9601475285573,58.7208350832509,59.2293252455039,821061.627131935,0.0,1.0
2023-11-01,62.53,62.56,61.51,62.04,598580,61.1459420109189,61.1752779818181,60.1485190003458,60.6667878195652,612129.050089967,0.0,1.0
2023-11-02,64.4,64.575,63.03,63.03,701300,63.0967840757164,63.268242728096,61.7545077685156,61.7545077685156,715784.816319693,0.125,1.0
2023-11-03,63.58,65.39,63.55,65.12,600167,62.2933778188516,64.0667501663213,62.2639849070151,63.8022139597927,612562.991381922,0.0,1.0
2023-11-06,63.71,64.12,63.14,63.74,386639,62.4207471034765,62.8224502319089,61.8622817785828,62.4501400153131,394624.733490703,0.0,1.0
2023-11-07,63.59,64.03,62.89,63.48,350111,62.3031754561305,62.7342714963994,61.6173408466118,62.1954014460633,357342.275526172,0.0,1.0
2023-11-08,63.97,64.09,62.86,63.65,340707,62.6754856727263,62.7930573200724,61.5879479347753,62.3619612798035,347744.043082609,0.0,1.0
2023-11-09,63.82,64.905,63.75,64.78,371443,62.5285211135438,63.5915647582977,62.4599376525919,63.4690942923122,379114.871707166,0.0,1.0
2023-11-10,64.89,64.9,63.53,64.26,382445,63.5768683023794,63.5866659396583,62.2443896324575,62.9596171538126,390344.109621254,0.0,1.0
2023-11-13,65.59,66.24,64.46,64.73,493117,64.2627029118981,64.8995493350225,63.1555698993894,63.420106105918,503301.955324566,0.0,1.0
2023-11-14,66.82,67.24,66.195,66.47,577000,65.4678122971951,65.8793130629063,64.8554599672678,65.1248949924358,588917.494676263,0.0,1.0
2023-11-15,66.59,67.53,66.54,67.1,420665,65.2424666397819,66.1634445439926,65.1934784533877,65.7421461410026,429353.514554575,0.0,1.0
2023-11-16,65.82,66.93,65.67,66.59,382057,64.4880485693113,65.5755863072624,64.3410840101288,65.2424666397819,389948.095777347,0.0,1.0
2023-11-17,66.02,66.61,65.54,66.22,381510,64.6840013148881,65.2620619143395,64.2137147255039,64.8799540604649,389389.797909777,0.0,1.0
2023-11-20,66.95,66.98,65.6,66.21,288920,65.59518158182,65.6245744936566,64.2725005491769,64.870156423186,294887.422117619,0.0,1.0
2023-11-21,66.65,67.16,66.16,66.58,355706,65.3012524634549,65.8009319646756,64.8211682367918,65.232669002503,363052.835981481,0.0,1.0
2023-11-22,67.23,67.41,66.21,66.81,272725,65.8695154256275,66.0458728966466,64.870156423186,65.4580146599163,278357.926751445,0.0,1.0
2023-11-24,67.74,67.75,67.0,67.5,105274,66.3691949268482,66.3789925641271,65.6441697682142,66.1340516321561,107448.354132667,0.0,1.0
2023-11-27,67.64,67.95,67.01,67.51,405782,66.2712185540598,66.5749453097038,65.6539674054931,66.143849269435,414163.117547181,0.0,1.0
2023-11-28,67.9,68.7,67.55,68.16,484377,66.5259571233096,67.3097681056167,66.1830398185503,66.7806956925594,494381.437294288,0.0,1.0
2023-11-29,67.72,68.91,67.55,68.42,468192,66.3495996522906,67.5155184884723,66.1830398185503,67.0354342618092,477862.148470483,0.0,1.0
2023-11-30,69.31,69.45,67.86,68.07,498556,67.9074239796258,68.0445909015295,66.4867665741943,66.6925169570499,508853.293718924,0.0,1.0
2023-12-01,71.46,71.65,69.51,69.55,640132,70.0139159945759,70.2000711028739,68.1033767252026,68.1425672743179,653353.437958589,0.0,1.0
2023-12-04,71.9,72.22,71.01,71.17,519105,70.4450120348448,70.7585364277676,69.5730223170282,69.7297845134896,529826.717632446,0.0,1.0
2023-12-05,70.06,71.66,70.03,71.66,456087,68.6422467755386,70.2098687401527,68.6128538637021,70.2098687401527,465507.128933125,0.0,1.0
2023-12-06,70.85,71.38,70.412,70.56,403127,69.4162601205668,69.9355348963452,68.9871236077537,69.1321286394805,411453.280548281,0.0,1.0
2023-12-07,70.28,71.19,70.27,70.84,272330,68.8577947956731,69.7493797880473,68.8479971583942,69.406462483288,277954.76832788,0.0,1.0
2023-12-08,71.36,71.4,70.18,70.18,334203,69.9159396217876,69.9551301709029,68.7598184228847,68.7598184228847,341105.707925981,0.0,1.0
2023-12-11,71.29,71.69,70.89,70.89,413080,69.8473561608357,70.2392616519892,69.4554506696822,69.4554506696822,421611.852167887,0.0,1.0
2023-12-12,72.89,73.06,70.65,71.4,603082,71.4149781254498,71.58153795919,69.2203073749901,69.9551301709029,615538.198482409,0.0,1.0
2023-12-13,73.71,73.99,72.3529,72.63,540611,72.2183843823145,72.4927182261219,70.8887470272034,71.1602395562,551776.907650657,0.0,1.0
2023-12-14,72.4,74.48,71.54,74.03,623647,70.9348938987867,72.972802452785,70.0922970928066,72.5319087752373,636527.952863722,0.0,1.0
2023-12-15,72.55,73.83,72.04,72.11,1326845,71.0818584579693,72.3359560296605,70.5821789567485,70.6507624177004,1354249.970925,0.0,1.0
2023-12-18,72.96,73.32,72.32,72.65,433497,71.4835615864016,71.8362765284398,70.856512800556,71.1798348307577,442450.549722142,0.0,1.0
2023-12-19,73.89,74.38,73.29,73.29,333189,72.3947418533336,72.8748260799966,71.8068836166033,71.8068836166033,340070.764529791,0.0,1.0
2023-12-20,72.0,73.85,71.965,73.59,444509,70.5429884076332,72.3555513042182,70.5086966771573,72.1008127349684,453689.994178598,0.0,1.0
2023-12-21,73.3,73.38,72.17,72.84,474425,71.8166812538821,71.8950623521128,70.7095482413734,71.3659899390556,484223.886328919,0.0,1.0
2023-12-22,73.63,74.21,73.38,73.83,208655,72.1400032840838,72.7082662462564,71.8950623521128,72.3359560296605,212964.609794932,0.0,1.0
2023-12-26,74.37,74.845,73.275,73.69,197058,72.8650284427178,73.3304162134626,71.792187160685,72.1987891077568,201128.082609905,0.0,1.0
2023-12-27,74.02,74.61,73.9,74.3,213408,72.5221111379584,73.1001717374099,72.4045394906124,72.7964449817659,217815.779382794,0.0,1.0
2023-12-28,73.94,74.225,73.5439,73.92,198181,72.4437300397278,72.7229627021746,72.055645627113,72.4241347651701,202274.277317914,0.0,1.0
2023-12-29,73.75,74.24,73.6,74.05,213235,72.2575749314298,72.7376591580929,72.1106103722473,72.551504049795,217639.206199815,0.0,1.0
2024-01-02,72.71,73.91,72.225,73.3,263535,71.2386206544307,72.4143371278912,70.763435246407,71.8166812538821,268978.114314573,0.0,1.0
2024-01-03,70.92,72.18,70.86,72.18,328999,69.4848435815187,70.7193458786523,69.4260577578457,70.7193458786523,335794.223277289,0.0,1.0
2024-01-04,71.28,71.55,70.5726,71.26,383791,69.8375585235569,70.1020947300855,69.1444736624519,69.8179632489992,391717.910224086,0.0,1.0
2024-01-05,71.47,71.83,70.78,71.34,563130,70.0237136318548,70.3764285738929,69.347676659615,69.8963443472299,574761.020410821,0.0,1.0
2024-01-08,70.58,71.14,70.11,70.81,507412,69.1517239140382,69.7003916016531,68.6912349619328,69.3770695714515,517892.207640679,0.0,1.0
2024-01-09,70.55,70.71,69.48,69.93,306985,69.1223310022017,69.2790931986631,68.073983813366,68.5148774909137,313325.540906746,0.0,1.0
2024-01-10,71.1,72.17,70.65,72.1,481981,69.6612010525378,70.7095482413734,69.2203073749901,70.6409647804216,491935.949742738,0.0,1.0
2024-01-11,71.87,72.0,70.42,71.15,410779,70.4156191230083,70.5429884076332,68.9949617175768,69.710189238932,419263.32676884,0.0,1.0
2024-01-12,71.73,72.58,71.55,72.16,314627,70.2784522011046,71.1112513698058,70.1020947300855,70.6997506040946,321125.380584937,0.0,1.0
2024-01-16,70.74,71.185,69.16,70.89,569085,69.3084861104996,69.7444809694079,67.7604594204432,69.4554506696822,580839.016391406,0.0,1.0
2024-01-17,71.16,71.2769,69.6,69.6,457995,69.7199868762108,69.8345212560004,68.1915554607121,68.1915554607121,467454.53721708,0.0,1.0
2024-01-18,71.23,71.93,70.66,71.57,649238,69.7885703371627,70.4744049466813,69.2301050122689,70.1216900046432,662647.515439562,0.0,1.0
2024-01-19,71.24,71.55,70.72,71.44,409860,69.7983679744415,70.1020947300855,69.2888908359419,69.9943207200183,418325.345525153,0.0,1.0
2024-01-22,71.51,72.045,71.27,71.33,627365,70.0629041809701,70.587077775388,69.827760886278,69.886546709951,640322.745316419,0.0,1.0
2024-01-23,72.01,72.46,71.41,71.91,534337,70.552786044912,70.9936797224597,69.9649278081817,70.4548096721236,545373.32296851,0.0,1.0
2024-01-24,71.65,72.5,71.34,72.45,663262,70.2000711028739,71.0328702715751,69.8963443472299,70.9838820851809,676961.170457482,0.0,1.0
2024-01-25,65.61,70.64,64.74,65.6,3568558,64.2822981864557,69.2105097377112,63.4299037431968,64.2725005491769,3642263.84223039,0.0,1.0
2024-01-26,66.96,67.85,65.97,65.97,1673770,65.6049792190989,66.4769689369154,64.6350131284939,64.6350131284939,1708340.44205249,0.0,1.0
2024-01-29,66.77,67.145,66.095,66.86,1096177,65.4188241108009,65.7862355087574,64.7574835944794,65.5070028463105,1118817.69941376,0.0,1.0
2024-01-30,66.01,66.345,64.83,65.85,2051559,64.6742036776093,65.0024245264503,63.5180824787064,64.5174414811479,2093932.38554686,0.0,1.0
2024-01-31,66.39,67.58,65.7633,66.3,1433205,65.0465138942051,66.2124327303868,64.4324959659403,64.9583351586956,1462806.75555891,0.0,1.0
2024-02-01,67.48,67.82,66.3,66.6,1054037,66.1144563575984,66.4475760250789,64.9583351586956,65.2522642770607,1075807.3298719,0.0,1.0
2024-02-02,68.92,69.21,67.08,67.13,670561,67.5253161257511,67.8094476068374,65.7225508664449,65.7715390528391,684410.925732426,0.0,1.0
2024-02-05,68.74,69.12,67.98,68.1,674955,67.348958654732,67.7212688713279,66.6043382215403,66.7219098688864,688895.68044925,0.0,1.0
2024-02-06,69.1,69.195,68.63,68.84,642191,67.7016735967702,67.7947511509191,67.2411846446648,67.4469350275204,655454.965032312,0.0,1.0
2024-02-07,70.43,70.78,69.21,69.92,679314,69.0047593548556,69.347676659615,67.8094476068374,68.5050798536349,693344.712267784,0.0,1.0
2024-02-08,71.5,72.14,70.03,70.24,963952,70.2000711028739,70.8284353756828,68.7567969137658,68.9629789407813,981801.968533596,0.15,1.0
2024-02-09,72.89,72.98,71.27,71.63,994972,71.5647997578808,71.6531634837445,69.9742526923331,70.3277075957882,1013396.38097728,0.0,1.0
2024-02-12,72.46,73.26,72.4,72.99,709082,71.1426175120873,71.9280728530985,71.0837083615114,71.6629816755072,722212.416647032,0.0,1.0
2024-02-13,71.24,72.42,70.61,71.78,717254,69.9447981170452,71.1033447450367,69.3262520359989,70.4749804722278,730535.741549991,0.0,1.0
2024-02-14,73.61,73.935,72.1,72.1,739276,72.2717095647908,72.5908007970766,70.7891626086322,70.7891626086322,752965.533646534,0.0,1.0
2024-02-15,74.4,76.07,73.77,73.89,970213,73.0473467140394,74.6869847384002,72.4288006329931,72.5466189341447,988178.906519086,0.0,1.0
2024-02-16,73.98,75.85,73.98,74.85,1141024,72.6349826600085,74.4709845196221,72.6349826600085,73.4891653433582,1162152.8969742,0.0,1.0
2024-02-20,72.4,74.22,72.12,73.2,913155,71.0837083615114,72.8706192623119,70.8087989921575,71.8691637025226,930064.335751466,0.0,1.0
2024-02-21,72.92,73.71,72.24,72.59,660264,71.5942543331687,72.3698914824172,70.9266172933092,71.2702540050016,672490.429971478,0.0,1.0
2024-02-22,72.52,72.953,71.66,72.22,940542,71.2015266626631,71.6266543659854,70.3571621710761,70.9069809097839,957958.474165234,0.0,1.0
2024-02-23,73.73,73.75,72.3,72.54,640328,72.3895278659425,72.4091642494678,70.985526443885,71.2211630461884,652185.265352612,0.0,1.0
2024-02-26,74.27,74.7,73.49,73.57,825062,72.9197102211251,73.3418924669186,72.1538912636392,72.2324367977403,840340.074777858,0.0,1.0
2024-02-27,75.57,75.72,74.42,74.54,907210,74.1960751502682,74.3433480267078,73.0669830975647,73.1848013987163,924009.249291836,0.0,1.0
2024-02-28,74.69,75.86,74.58,75.36,908236,73.3320742751559,74.4808027113848,73.2240741657669,73.9898931232528,925054.248233397,0.0,1.0
2024-02-29,74.46,75.45,74.23,75.28,818012,73.1062558646152,74.0782568491165,72.8804374540745,73.9113475891517,833159.526495203,0.0,1.0
2024-03-01,74.96,75.19,74.14,74.49,473518,73.5971654527472,73.8229838632879,72.7920737282107,73.1357104399031,482286.363362586,0.0,1.0
2024-03-04,76.02,76.53,75.345,75.85,453100,74.637893779587,75.1386215594816,73.9751658356088,74.4709845196221,461490.273315033,0.0,1.0
2024-03-05,75.44,76.25,74.84,75.93,340373,74.0684386573539,74.8637121901277,73.4793471515955,74.5495300537233,346675.852569097,0.0,1.0
2024-03-06,76.04,76.605,75.64,75.8,362960,74.6575301631123,75.2122579977014,74.2648024926067,74.4218935608089,369681.107045739,0.0,1.0
2024-03-07,77.05,77.09,76.23,76.23,401473,75.6491675311389,75.6884402981895,74.8440758066024,74.8440758066024,408907.271018773,0.0,1.0
2024-03-08,76.0,77.085,75.5565,77.0,359816,74.6182573960617,75.6835312023081,74.1828205913887,75.6000765723257,366478.888066921,0.0,1.0
2024-03-11,74.36,75.86,74.27,75.36,396328,73.0080739469888,74.4808027113848,72.9197102211251,73.9898931232528,403666.998548666,0.0,1.0
2024-03-12,72.77,74.2,72.75,73.97,605041,71.4469814567291,72.8509828787866,71.4273450732038,72.6251644682459,616244.838792321,0.0,1.0
2024-03-13,72.7,73.75,72.58,72.77,996103,71.3782541143906,72.4091642494678,71.2604358132389,71.4469814567291,1014548.32425496,0.0,1.0
2024-03-14,71.32,72.9472,70.515,72.71,581215,70.0233436511463,71.6209598147631,69.2329792142538,71.3880723061533,591977.641149408,0.0,1.0
2024-03-15,70.99,71.755,70.8,70.84,1726033,69.6993433229792,70.4504349928212,69.5127976794891,69.5520704465396,1757994.79346892,0.0,1.0
2024-03-18,72.04,72.5,70.52,71.21,900135,70.7302534580564,71.1818902791378,69.2378883101352,69.9153435417573,916803.238072009,0.0,1.0
2024-03-19,72.13,72.81,71.97,72.16,379711,70.8186171839202,71.4862542237797,70.6615261157179,70.8480717592081,386742.293468824,0.0,1.0
2024-03-20,72.92,73.49,71.49,72.01,402747,71.5942543331687,72.1538912636392,70.1902529111112,70.7007988827685,410204.862297086,0.0,1.0
2024-03-21,71.89,73.37,71.7,73.37,599525,70.5829805816168,72.0360729624875,70.3964349381267,72.0360729624875,610626.696334573,0.0,1.0
2024-03-22,72.08,72.38,71.72,72.12,596521,70.769526225107,71.0640719779861,70.4160713216519,70.8087989921575,607567.069803921,0.0,1.0
2024-03-25,72.89,73.22,72.27,72.85,557861,71.5647997578808,71.8888000860479,70.9560718685971,71.5255269908302,568191.183760312,0.0,1.0
2024-03-26,72.43,73.57,72.18,73.14,485106,71.1131629367994,72.2324367977403,70.8677081427334,71.8102545519468,494088.944000799,0.0,1.0
2024-03-27,72.8,73.26,72.2,72.9,763437,71.476436032017,71.9280728530985,70.8873445262586,71.5746179496434,777573.934647559,0.0,1.0
2024-03-28,72.85,73.445,72.76,72.76,427154,71.5255269908302,72.1097094007073,71.4371632649665,71.4371632649665,435063.818599889,0.0,1.0
2024-04-01,71.79,72.71,71.19,72.71,524991,70.4847986639904,71.3880723061533,69.895707158232,71.3880723061533,534712.513965863,0.0,1.0
2024-04-02,70.98,71.75,70.82,71.29,463157,69.6895251312166,70.4455258969399,69.5324340630143,69.9938890758584,471733.5036808,0.0,1.0
2024-04-03,70.92,71.73,70.76,70.82,648837,69.6306159806408,70.4258895134146,69.4735249124385,69.5324340630143,660851.830648656,0.0,1.0
2024-04-04,70.83,72.15,70.53,71.62,621479,69.542252254777,70.8382535674454,69.2477065018978,70.3178894040255,632987.229242007,0.0,1.0
2024-04-05,72.05,72.08,70.62,70.83,826207,70.740071649819,70.769526225107,69.3360702277616,69.542252254777,841506.277300361,0.0,1.0
2024-04-08,71.49,72.91,71.48,72.37,486494,70.1902529111112,71.5844361414061,70.1804347193486,71.0542537862235,495502.646272619,0.0,1.0
2024-04-09,71.15,71.91,70.46,71.13,988571,69.8564343911815,70.6026169651421,69.1789791595593,69.8367980076562,1006876.85054362,0.0,1.0
2024-04-10,62.34,65.185,61.21,63.1,5754827,61.2066074482959,63.9998830047669,60.0971517791176,61.9527900222565,5861391.93359243,0.0,1.0
2024-04-11,63.67,63.99,62.58,62.63,1997482,62.512426952727,62.8266090891314,61.4422440505992,61.4913350094124,2034470.34677082,0.0,1.0
2024-04-12,62.56,63.9479,62.06,63.57,1780481,61.422607667074,62.7852745018107,60.931698078942,62.4142450351006,1813451.03359572,0.0,1.0
2024-04-15,61.5,63.4,60.98,62.57,1348954,60.3818793402342,62.2473357751357,59.8713333685769,61.4324258588366,1373933.23802562,0.0,1.0
2024-04-16,61.8,62.06,60.855,61.71,1560529,60.6764250931134,60.931698078942,59.7486059715439,60.5880613672496,1589426.07531678,0.0,1.0
2024-04-17,61.9,62.44,61.42,62.02,1182708,60.7746070107398,61.3047893659223,60.303333806133,60.8924253118914,1204608.7798982,0.0,1.0
2024-04-18,61.4,62.42,61.37,61.85,883422,60.2836974226078,61.285152982397,60.2542428473198,60.7255160519266,899780.755313425,0.0,1.0
2024-04-19,61.71,62.6,61.39,61.39,1082356,60.5880613672496,61.4618804341245,60.2738792308451,60.2738792308451,1102398.51305267,0.0,1.0
2024-04-22,62.52,62.68,61.36,61.9,1339822,61.3833349000234,61.5404259682256,60.2444246555572,60.7746070107398,1364632.13633523,0.0,1.0
2024-04-23,63.57,65.14,62.46,64.0,2794950,62.4142450351006,63.955701141835,61.3244257494476,62.8364272808941,2846705.45001512,0.0,1.0
2024-04-24,63.24,64.17,62.43,63.99,1538880,62.0902447069335,63.003336540859,61.2949711741596,62.8266090891314,1567376.19024285,0.0,1.0
2024-04-25,64.18,64.38,61.92,62.5,2011318,63.0131547326216,63.2095185678744,60.794243394265,61.3636985164981,2048562.55471959,0.0,1.0
2024-04-26,64.16,64.85,63.79,64.06,994873,62.9935183490963,63.6709735807185,62.6302452538786,62.8953364314699,1013295.54774608,0.0,1.0
2024-04-29,65.43,65.46,64.19,64.32,1133968,64.2404287029516,64.2698832782395,63.0229729243842,63.1506094172985,1154966.23758663,0.0,1.0
2024-04-30,64.21,67.3321,63.99,66.89,1715832,63.0426093079095,66.1079469581233,62.8266090891314,65.673884700297,1747604.89658504,0.0,1.0
2024-05-01,66.29,67.05,64.74,64.74,1642262,65.0847931945386,65.8309757684992,63.5629734713294,63.5629734713294,1672672.5650737,0.0,1.0
2024-05-02,67.87,68.155,66.75,66.75,1561012,66.7833403694753,67.0637772636155,65.6812725749591,65.6812725749591,1586411.87837955,0.15,1.0
2024-05-03,68.16,69.27,68.03,69.27,1255995,67.0686972091268,68.1609251126205,66.9407786258347,68.1609251126205,1276431.81934881,0.0,1.0
2024-05-06,70.4,70.59,68.62,68.62,1234836,69.2728327981591,69.459790727586,67.5213321961602,67.5213321961602,1254928.53242044,0.0,1.0
2024-05-07,71.18,71.455,69.91,69.91,1305044,70.0403442979114,70.3109413010292,68.7906781380583,68.7906781380583,1326278.91611849,0.0,1.0
2024-05-08,72.65,73.28,71.72,72.45,1463280,71.4868082782139,72.1067214126292,70.5716984131246,71.2900104577646,1487089.64017908,0.0,1.0
2024-05-09,73.28,73.42,72.315,72.5,1027827,72.1067214126292,72.2444798869438,71.1571719289613,71.3392099128769,1044551.20250147,0.0,1.0
2024-05-10,72.03,73.58,71.97,73.58,1036323,70.876735034821,72.4019181433032,70.8176956886862,72.4019181433032,1053185.44446675,0.0,1.0
2024-05-13,71.53,72.95,71.51,72.43,735136,70.3847404836977,71.7820050088879,70.3650607016528,71.2703306757197,747097.704966028,0.0,1.0
2024-05-14,72.77,72.86,72.03,72.15,625171,71.6048869704835,71.6934459896857,70.876735034821,70.9948137270906,635343.418512107,0.0,1.0
2024-05-15,72.67,73.235,72.415,72.98,438688,71.5064880602588,72.0624419030281,71.255570839186,71.8115246819553,445826.075714067,0.0,1.0
2024-05-16,72.44,72.84,72.21,72.66,602158,71.2801705667421,71.6737662076408,71.0538530732254,71.4966481692364,611955.964375208,0.0,1.0
2024-05-17,71.97,72.78,71.94,72.51,469502,70.8176956886862,71.614726861506,70.7881760156188,71.3490498038994,477141.463180908,0.0,1.0
2024-05-20,71.38,72.24,71.1,72.24,891065,70.2371421183607,71.0833727462928,69.9616251697317,71.0833727462928,905563.890865845,0.0,1.0
2024-05-21,70.41,71.51,70.22,71.24,868845,69.2826726891816,70.3650607016528,69.0957147597547,70.0993836440462,882982.339963228,0.0,1.0
2024-05-22,71.29,71.4,70.1554,70.17,681031,70.1485830991586,70.2568219004057,69.0321490637496,69.0465153046424,692112.339908151,0.0,1.0
2024-05-23,68.91,71.72,68.64,71.72,814992,67.8066890358117,70.5716984131246,67.5410119782051,70.5716984131246,828253.075302628,0.0,1.0
2024-05-24,70.53,70.89,69.3525,69.44,610908,69.4007513814512,69.7549874582599,68.2421042135558,68.3282032600024,620848.339280603,0.0,1.0
2024-05-28,69.74,70.61,69.27,70.61,511082,68.6233999906763,69.4794705096309,68.1609251126205,69.4794705096309,519398.028731347,0.0,1.0
2024-05-29,68.03,69.3499,67.98,68.95,509589,66.9407786258347,68.23954584189,66.8915791707224,67.8460485999016,517880.735504632,0.0,1.0
2024-05-30,69.04,69.445,68.0,68.27,503884,67.9346076191038,68.3331232055136,66.9112589527673,67.1769360103739,512082.907066313,0.0,1.0
2024-05-31,68.87,69.3522,68.09,69.08,860735,67.7673294717218,68.2418090168251,66.9998179719695,67.9739671831936,874740.3787652,0.0,1.0
2024-06-03,68.36,69.84,67.14,69.84,779070,67.2654950295761,68.721798900901,66.0650283248353,68.721798900901,791746.573433871,0.0,1.0
2024-06-04,66.84,68.35,66.75,68.12,708266,65.7698315941613,67.2556551385536,65.6812725749591,67.0293376450369,719790.49197083,0.0,1.0
2024-06-05,67.88,68.185,66.77,67.04,530297,66.7931802604977,67.0932969366829,65.700952357004,65.9666294146106,538925.684023595,0.0,1.0
2024-06-06,66.5,67.85,66.17,67.5,804841,65.4352752993974,66.7636605874303,65.1105588956561,66.419264401644,817936.904140952,0.0,1.0
2024-06-07,66.59,66.88,65.88,65.88,576393,65.5238343185996,65.8091911582511,64.8252020560046,64.8252020560046,585771.731296636,0.0,1.0
2024-06-10,66.21,66.43,65.74,66.04,736727,65.1499184597459,65.3663960622402,64.68744358169,64.982640312364,748714.592791683,0.0,1.0
2024-06-11,64.85,66.03,64.62,65.75,706796,63.8116932806906,64.9728004213415,63.5853757871739,64.6972834727125,718296.572986724,0.0,1.0
2024-06-12,64.64,65.51,64.48,65.51,1123970,63.6050555692188,64.4611260881733,63.4476173128594,64.4611260881733,1142258.58541911,0.0,1.0
2024-06-13,63.43,64.96,62.78,64.41,1811891,62.4144287555004,63.9199320819377,61.7748358390402,63.3787380757021,1841373.03539563,0.0,1.0
2024-06-14,62.25,62.81,61.63,62.81,1422149,61.2533216148495,61.8043555121076,60.6432483714566,61.8043555121076,1445289.38049522,0.0,1.0
2024-06-17,63.63,63.65,62.0,62.0,1176664,62.6112265759498,62.6309063579947,61.0073243392878,61.0073243392878,1195809.99150653,0.0,1.0
2024-06-18,63.26,63.91,63.12,63.49,712184,62.2471506081185,62.8867435245788,62.109392133804,62.4734681016352,723772.243385612,0.0,1.0
2024-06-20,64.47,64.565,62.94,63.09,871058,63.4377774218369,63.5312563865503,61.9322740953996,62.0798724607366,885231.34861073,0.0,1.0
2024-06-21,65.05,65.5,64.3001,65.27,1994262,64.0084911011399,64.4512861971509,63.2705976733652,64.2249687036341,2026711.47012384,0.0,1.0
2024-06-24,63.65,66.045,63.29,65.13,1415690,62.6309063579947,64.9875602578752,62.2766702811859,64.0872102293196,1438725.28340791,0.0,1.0
2024-06-25,62.93,63.39,61.84,63.01,1035367,61.9224342043772,62.3750691914106,60.8498860829284,62.0011533325569,1052213.88899137,0.0,1.0
2024-06-26,62.57,62.74,62.03,62.37,661124,61.5681981275684,61.7354762749503,61.0368440123552,61.3714003071191,671881.424794813,0.0,1.0
2024-06-27,63.62,63.67,62.08,62.7,838782,62.6013866849273,62.6505861400396,61.0860434674676,61.6961167108604,852430.172331125,0.0,1.0
2024-06-28,62.45,63.95,62.19,63.6,1517390,61.4501194352988,62.9261030886687,61.1942822687147,62.5817069028824,1542080.08659405,0.0,1.0
2024-07-01,62.49,63.55,62.33,62.83,1103968,61.4894789993887,62.53250744777,61.3320407430292,61.8240352941525,1121931.12452109,0.0,1.0
2024-07-02,63.79,64.18,62.0,62.32,890802,62.7686648323092,63.1524205821854,61.0073243392878,61.3222008520067,905296.611482973,0.0,1.0
2024-07-03,64.74,64.775,63.64,63.88,438234,63.7034544794435,63.7378940980221,62.6210664669722,62.8572238515114,445364.688490404,0.0,1.0
2024-07-05,64.82,64.9,64.3,64.67,573563,63.7821736076232,63.8608927358029,63.270499274455,63.6345752422862,582895.683184376,0.0,1.0
2024-07-08,64.76,65.73,64.71,65.02,620867,63.7231342614884,64.6776036906676,63.6739348063761,63.9789714280725,630969.38633007,0.0,1.0
2024-07-09,64.11,64.98,64.09,64.97,506349,63.0835413450281,63.9396118639826,63.0638615629832,63.9297719729602,514588.016111091,0.0,1.0
2024-07-10,64.44,64.6,63.835,64.18,698816,63.4082577487695,63.5656960051289,62.8129443419103,63.1524205821854,710186.727073003,0.0,1.0
2024-07-11,65.6,65.73,64.795,65.29,742533,64.5496851073755,64.6776036906676,63.757573880067,64.2446484856791,754615.064643194,0.0,1.0
2024-07-12,66.72,67.42,66.09,66.5,1097486,65.6517529018917,66.3405452734643,65.0318397674763,65.4352752993974,1115343.65319117,0.0,1.0
2024-07-15,67.76,68.19,66.8,67.5,1338076,66.6751015682281,67.0982168821942,65.7304720300714,66.419264401644,1359848.39358992,0.0,1.0
2024-07-16,69.03,69.54,67.96,68.11,903196,67.9247677280813,68.426602170227,66.8718993886774,67.0194977540144,917892.279434684,0.0,1.0
2024-07-17,67.94,69.24,67.75,68.8,1195428,66.8522196066325,68.1314054395531,66.6652616772057,67.6984502345646,1214879.30838937,0.0,1.0
2024-07-18,62.65,67.0,62.39,65.39,2422009,61.6469172557481,65.9272698505207,61.391080089164,64.3430473959037,2461418.5202562,0.0,1.0
2024-07-19,62.81,63.62,61.82,62.57,1451440,61.8043555121076,62.6013866849273,60.8302063008835,61.5681981275684,1475056.98659281,0.0,1.0
2024-07-22,64.34,64.56,62.92,62.92,1391228,63.3098588385448,63.5263364410391,61.9125943133547,61.9125943133547,1413865.25198668,0.0,1.0
2024-07-23,64.25,65.375,64.0623,64.26,749297,63.2212998193426,64.32828755937,63.036605064851,63.2311397103651,761489.12451292,0.0,1.0
2024-07-24,61.49,64.38,61.4,64.0,748338,60.5054898971421,63.3492184026347,60.4169308779399,62.975302543781,760514.520223288,0.0,1.0
2024-07-25,62.24,63.38,61.59,61.86,895227,61.243481723827,62.3652293003881,60.6038888073667,60.8695658649733,909793.612506559,0.0,1.0
2024-07-26,63.66,64.0,62.78,62.92,839283,62.6407462490172,62.975302543781,61.7748358390402,61.9125943133547,852939.324311422,0.0,1.0
2024-07-29,65.25,65.25,63.24,63.74,1038153,64.2052889215892,64.2052889215892,62.2274708260736,62.7194653771969,1055045.22116125,0.0,1.0
2024-07-30,65.49,66.24,64.79,65.42,793208,64.4414463061284,65.1794381328133,63.7526539345558,64.3725670689711,806114.618738155,0.0,1.0
2024-07-31,66.21,67.3169,65.28,66.3,681826,65.1499184597459,66.2390959970227,64.2348085946566,65.2384774789481,692920.27568527,0.0,1.0
2024-08-01,64.44,67.21,63.3,66.12,918362,63.4082577487695,66.1339075619925,62.2865101722084,65.0613594405437,933305.051756424,0.0,1.0
2024-08-02,62.21,63.095,60.47,62.93,1161211,61.3615604160966,62.2344905072113,59.6452910844135,62.0717408292069,1177266.93747915,0.15,1.0
2024-08-05,60.93,61.52,59.38,59.62,900921,60.0990174594561,60.6809708535326,58.5701568478993,58.8068836522694,913377.936120701,0.0,1.0
2024-08-06,60.85,62.2799,60.64,61.23,776112,60.0201085246661,61.4305070978694,59.8129725708423,60.3949259649188,786843.215729802,0.0,1.0
2024-08-07,61.5,62.83,61.38,61.62,770264,60.6612436198351,61.9731046607193,60.5428802176501,60.7796070220201,780914.35607348,0.0,1.0
2024-08-08,61.88,62.94,61.86,62.1,760189,61.0360610600877,62.0816044460556,61.0163338263902,61.2530606307603,770700.050150524,0.0,1.0
2024-08-09,62.16,62.905,61.895,62.12,495732,61.3122423318528,62.047081787085,61.0508564853609,61.2727878644578,502586.432138875,0.0,1.0
2024-08-12,61.27,62.35,61.15,62.2,454820,60.4343804323138,61.4996510519792,60.3160170301287,61.3516967992479,461108.746389991,0.0,1.0
2024-08-13,61.97,62.35,60.82,61.61,531624,61.1248336117265,61.4996510519792,59.9905176741199,60.7697434051714,538974.706896866,0.0,1.0
2024-08-14,62.1,62.11,60.31,61.28,735502,61.2530606307603,61.2629242476091,59.4874732148334,60.4442440491625,745671.705701885,0.0,1.0
2024-08-15,62.71,63.29,62.35,63.0,472263,61.8547412585343,62.426831035762,61.4996510519792,62.1407861471482,478792.928843007,0.0,1.0
2024-08-16,62.58,62.89,62.34,62.78,487288,61.7265142395005,62.0322863618119,61.4897874351304,61.9237865764756,494025.677874513,0.0,1.0
2024-08-19,62.87,63.1867,62.31,62.52,459765,62.0125591281144,62.3249398737144,61.4601965845842,61.667332538408,466122.120364087,0.0,1.0
2024-08-20,62.39,62.86,61.8801,62.68,408208,61.5391055193742,62.0026955112656,61.0361596962562,61.825150407988,413852.247364596,0.0,1.0
2024-08-21,63.65,63.73,62.36,62.62,343652,62.7819212423171,62.8608301771072,61.5095146688279,61.7659687068955,348403.638613986,0.0,1.0
2024-08-22,63.35,63.76,63.19,63.7,336535,62.4860127368545,62.8904210276534,62.3281948672745,62.8312393265609,341188.232633472,0.0,1.0
2024-08-23,63.97,64.53,63.2,63.67,1348358,63.0975569814773,63.6499195250075,62.3380584841232,62.8016484760147,1367001.59857727,0.0,1.0
2024-08-26,63.81,64.91,63.57,64.12,832237,62.9397391118972,64.0247369652601,62.7030123075271,63.2455112342086,843744.249965628,0.0,1.0
2024-08-27,63.7,64.04,62.78,63.31,439010,62.8312393265609,63.1666022994185,61.9237865764756,62.4465582694595,445080.143249351,0.0,1.0
2024-08-28,62.91,64.07,62.26,63.68,468749,62.0520135955094,63.1961931499648,61.4108785003404,62.8115120928634,475230.341149382,0.0,1.0
2024-08-29,63.73,64.22,63.02,63.55,487846,62.8608301771072,63.3441474026961,62.1605133808457,62.6832850738296,494591.393279476,0.0,1.0
2024-08-30,63.29,63.73,62.53,63.19,882280,62.426831035762,62.8608301771072,61.6771961552567,62.3281948672745,894479.189052727,0.0,1.0
2024-09-03,60.47,63.0152,60.21,62.97,752046,59.6452910844135,62.1557788447583,59.3888370463459,62.1111952966019,762444.457780236,0.0,1.0
2024-09-04,61.5,62.05,60.25,60.25,555467,60.6612436198351,61.2037425465166,59.4282915137409,59.4282915137409,563147.381449824,0.0,1.0
2024-09-05,60.31,61.96,59.9,61.45,650288,59.4874732148334,61.1149699948778,59.0830649240345,60.6119255355913,659279.461044929,0.0,1.0
2024-09-06,59.34,61.12,58.54,60.59,738012,58.5307023805043,60.2864261795825,57.741613032604,59.7636544865985,748216.411197331,0.0,1.0
2024-09-09,60.47,60.86,59.4,59.82,643036,59.6452910844135,60.0299721415149,58.5898840815968,59.0041559892445,651927.188434181,0.0,1.0
2024-09-10,60.93,61.01,59.52,60.48,794006,60.0990174594561,60.1779263942462,58.7082474837819,59.6551547012622,804984.634110486,0.0,1.0
2024-09-11,60.95,61.22,59.5,60.73,398166,60.1187446931537,60.38506234807,58.6885202500844,59.9017451224811,403671.397729029,0.0,1.0
2024-09-12,61.34,61.67,60.38,61.05,400608,60.503425750255,60.8289251062639,59.5565185327747,60.2173808616412,406147.162995914,0.0,1.0
2024-09-13,60.84,61.64,60.24,61.0,1016655,60.0102449078174,60.7993342557177,59.4184278968921,60.1680627773974,1030712.17747926,0.0,1.0
2024-09-16,60.5,61.51,59.98,61.12,847519,59.6748819349597,60.6711072366839,59.1619738588245,60.2864261795825,859237.552508023,0.0,1.0
2024-09-17,60.7,61.46,60.18,60.89,500614,59.8721542719348,60.6217891524401,59.3592461957996,60.0595629920611,507535.935018862,0.0,1.0
2024-09-18,60.51,61.83,60.19,60.99,617641,59.6847455518085,60.986742975844,59.3691098126484,60.1581991605487,626181.054546986,0.0,1.0
2024-09-19,61.23,61.79,60.59,61.79,734067,60.3949259649188,60.947288508449,59.7636544865985,60.947288508449,744216.86411385,0.0,1.0
2024-09-20,61.1,61.22,60.29,60.65,1265088,60.266698945885,60.38506234807,59.4677459811359,59.822836187691,1282580.23339567,0.0,1.0
2024-09-23,62.22,62.57,61.08,61.08,607407,61.3714240329454,61.7166506226517,60.2469717121875,60.2469717121875,615805.550148422,0.0,1.0
2024-09-24,61.55,62.41,61.21,62.38,379217,60.7105617040789,61.5588327530717,60.3751987312212,61.5292419025254,384460.391978746,0.0,1.0
2024-09-25,61.33,62.295,61.29,61.81,580925,60.4935621334063,61.445401159311,60.4541076660113,60.9670157421465,588957.386431128,0.0,1.0
2024-09-26,61.49,62.05,61.2,61.95,547222,60.6513800029864,61.2037425465166,60.3653351143725,61.105106378029,554788.378736695,0.0,1.0
2024-09-27,61.84,62.45,61.56,62.11,576916,60.9966065926927,61.5982872204667,60.7204253209276,61.2629242476091,584892.954426648,0.0,1.0
2024-09-30,61.83,62.16,61.22,61.52,474398,60.986742975844,61.3122423318528,60.38506234807,60.6809708535326,480957.449254472,0.0,1.0
2024-10-01,60.86,61.79,60.81,61.47,665712,60.0299721415149,60.947288508449,59.9806540572711,60.6316527692888,674916.72700579,0.0,1.0
2024-10-02,61.15,61.93,60.78,61.2,730574,60.3160170301287,61.0853791443315,59.9510632067248,60.3653351143725,740675.566784929,0.0,1.0
2024-10-03,59.81,60.75,59.25,60.75,765764,58.9942923723957,59.9214723561786,58.4419298288655,59.9214723561786,776352.135065708,0.0,1.0
2024-10-04,60.27,61.0599,59.59,60.76,385280,59.4480187474384,60.2271458423215,58.7772928017232,59.9313359730273,390607.224416551,0.0,1.0
2024-10-07,60.3,60.46,59.59,59.59,360193,59.4776095979847,59.6354274675647,58.7772928017232,58.7772928017232,365173.349211666,0.0,1.0
2024-10-08,59.51,60.5,59.03,60.3,654529,58.6983838669331,59.6748819349597,58.2249302581929,59.4776095979847,663579.100888032,0.0,1.0
2024-10-09,59.35,59.845,58.47,59.12,579667,58.5405659973531,59.0288150313664,57.6725677146627,58.3137028098317,587681.992202732,0.0,1.0
2024-10-10,58.71,59.36,57.5,57.88,780161,57.9092945190328,58.5504296142018,56.7157968803336,57.0906143205863,790948.200809907,0.0,1.0
2024-10-11,60.47,60.57,58.69,58.69,1007729,59.6452910844135,59.743927252901,57.8895672853353,57.8895672853353,1021662.75865362,0.0,1.0
2024-10-14,61.03,61.31,59.87,60.42,826825,60.1976536279437,60.4738348997088,59.0534740734883,59.5959730001697,838257.418833614,0.0,1.0
2024-10-15,60.71,61.94,60.67,61.31,742873,59.8820178887836,61.0952427611803,59.8425634213886,60.4738348997088,753144.623712615,0.0,1.0
2024-10-16,61.92,61.98,60.9,61.33,643828,61.0755155274828,61.1346972285753,60.0694266089099,60.4935621334063,652730.139331548,0.0,1.0
2024-10-17,62.25,62.67,61.95,62.22,503951,61.4010148834916,61.8152867911393,61.105106378029,61.3714240329454,510919.075352848,0.0,1.0
2024-10-18,62.72,63.36,61.9,62.26,856716,61.8646048753831,62.4958763537033,61.0557882937852,61.4108785003404,868561.718421017,0.0,1.0
2024-10-21,63.6,63.84,62.82,63.46,1072484,62.7326031580734,62.9693299624435,61.9632410438706,62.5945125221908,1087313.11895546,0.0,1.0
2024-10-22,64.39,66.98,63.79,64.2,2058713,63.5118288891249,66.0665056529521,62.9200118781997,63.3244201689986,2087178.59946084,0.0,1.0
2024-10-23,62.68,64.325,62.33,64.28,1228376,61.825150407988,63.447715379608,61.4799238182817,63.4033291037886,1245360.62058738,0.0,1.0
2024-10-24,62.84,63.0,61.26,62.21,982037,61.9829682775681,62.1407861471482,60.424516815465,61.3615604160966,995615.518179912,0.0,1.0
2024-10-25,62.53,63.34,62.24,63.29,545775,61.6771961552567,62.4761491200058,61.3911512666429,62.426831035762,553321.371225974,0.0,1.0
2024-10-28,63.46,63.96,62.61,62.81,996048,62.5945125221908,63.0876933646285,61.7561050900468,61.9533774270218,1009820.24674433,0.0,1.0
2024-10-29,62.48,63.9,62.22,63.225,1093121,61.627878071013,63.028511663536,61.3714240329454,62.3627175262451,1108235.4644971,0.0,1.0
2024-10-30,60.51,62.59,60.31,62.34,1249945,59.6847455518085,61.7363778563493,59.4874732148334,61.4897874351304,1267227.85279108,0.0,1.0
2024-10-31,58.69,60.33,58.5,60.22,1280344,57.8895672853353,59.5072004485309,57.702158565209,59.3987006631946,1298047.17643891,0.0,1.0
2024-11-01,58.84,59.92,58.65,59.03,920038,58.1854757907979,59.2534620901532,57.9975893122077,58.3733622693882,930387.440924931,0.15,1.0
2024-11-04,58.87,59.35,58.2,58.9,805887,58.2151420768911,58.6898026543823,57.5525950208096,58.2448083629843,814952.364581322,0.0,1.0
2024-11-05,59.95,60.0,58.7,59.1,842446,59.2831283762464,59.3325721864017,58.047033122363,58.4425836036057,851922.614128377,0.0,1.0
2024-11-06,62.42,62.755,60.905,62.7,978894,61.7256525979199,62.0569261259606,60.2275051502133,62.0025379347898,989905.50781247,0.0,1.0
2024-11-07,61.18,62.36,61.03,62.36,615536,60.4994461060676,61.6663200257335,60.3511146756016,61.6663200257335,622460.119948489,0.0,1.0
2024-11-08,61.7,61.74,60.875,60.97,420963,61.0136617316831,61.0532167798074,60.1978388641201,60.2917821034152,425698.382342992,0.0,1.0
2024-11-11,61.93,62.542,61.795,62.44,467829,61.2411032583976,61.8462954946989,61.1076049709782,61.745430121982,473091.574587647,0.0,1.0
2024-11-12,61.24,62.17,61.0102,61.54,510246,60.558778678254,61.4784335471432,60.3315349267801,60.855441539186,515985.720353053,0.0,1.0
2024-11-13,61.3,62.08,60.89,61.36,666638,60.6181112504404,61.3894346888636,60.2126720071667,60.6774438226268,674136.962650797,0.0,1.0
2024-11-14,60.03,61.87,59.81,61.35,1066476,59.3622384724949,61.1817706862112,59.1446857078114,60.6675550605957,1078472.71139655,0.0,1.0
2024-11-15,59.53,60.065,58.885,59.99,674828,58.8678003709416,59.3968491396036,58.2299752199377,59.3226834243706,682419.091368496,0.0,1.0
2024-11-18,59.2,59.4738,58.65,59.22,694127,58.5414712239163,58.812225528327,57.9975893122077,58.5612487479785,701935.184423796,0.0,1.0
2024-11-19,58.78,59.43,58.57,58.61,694034,58.1261432186115,58.7689127506309,57.9184792159591,57.9580342640834,701841.138273521,0.0,1.0
2024-11-20,58.56,58.8664,58.07,58.69,824246,57.9085904539281,58.2115821225599,57.4240411144058,58.0371443603319,833517.883644599,0.0,1.0
2024-11-21,59.52,59.8,58.27,58.6,571897,58.8579116089105,59.1347969457804,57.6218163550271,57.9481455020523,578330.227993458,0.0,1.0
2024-11-22,61.19,61.22,59.5201,59.56,891073,60.5093348680987,60.5390011541919,58.8580104965308,58.8974666570348,901096.615734676,0.0,1.0
2024-11-25,62.63,62.99,61.57,61.92,1109062,61.9333166005723,62.2893120336907,60.8851078252792,61.2312144963666,1121537.75823073,0.0,1.0
2024-11-26,62.22,63.22,61.88,62.55,885050,61.5278773572986,62.5167535604053,61.1916594482423,61.8542065043238,895005.863443259,0.0,1.0
2024-11-27,62.66,63.32,62.29,62.39,707079,61.9629828866655,62.6156411807159,61.597098691516,61.6959863118267,715032.880535107,0.0,1.0
2024-11-29,63.39,63.48,62.82,62.82,357037,62.6848625149334,62.773861373213,62.1212030791626,62.1212030791626,361053.283392115,0.0,1.0
2024-12-02,64.0,64.35,63.0,63.61,795890,63.2880769988285,63.6341836699158,62.2992007957218,62.9024152796169,804842.909051303,0.0,1.0
2024-12-03,63.92,64.18,63.26,63.88,724538,63.2089669025799,63.4660747153877,62.5563086085295,63.1694118544557,732688.275563475,0.0,1.0
2024-12-04,65.31,65.69,63.6297,63.89,804703,64.5835048248983,64.9592777820788,62.9218961408181,63.1793006164867,813755.045850947,0.0,1.0
2024-12-05,62.72,65.64,62.23,65.4,1155714,62.0223154588519,64.9098339719235,61.5377661193296,64.6725036831779,1168714.54320486,0.0,1.0
2024-12-06,62.55,64.085,62.295,63.23,643644,61.8542065043238,63.3721314760925,61.6020430725316,62.5266423224363,650884.304807721,0.0,1.0
2024-12-09,62.97,63.285,62.39,62.53,835449,62.2695345096286,62.5810305136072,61.6959863118267,61.8344289802616,844846.9053814,0.0,1.0
2024-12-10,64.14,64.55,62.01,63.16,839010,63.4265196672634,63.8319589105372,61.3202133546461,62.4574209882188,848447.962812869,0.0,1.0
2024-12-11,63.39,65.04,63.1,64.46,999290,62.6848625149334,64.3165082500594,62.3980884160325,63.7429600522576,1010530.94094143,0.0,1.0
2024-12-12,63.89,64.3,62.815,63.34,1045089,63.1793006164867,63.5847398597605,62.116258698147,62.6354187047781,1056845.13058025,0.0,1.0
2024-12-13,63.75,64.4,63.17,63.66,785163,63.0408579480518,63.6836274800712,62.4673097502499,62.9518590897722,793995.241804079,0.0,1.0
2024-12-16,64.53,64.7,63.695,63.75,742854,63.812181386475,63.9802903410032,62.9864697568809,63.0408579480518,751210.310922863,0.0,1.0
2024-12-17,63.6,64.38,63.273,64.03,858806,62.8925265175858,63.663849956009,62.5691639991699,63.3177432849217,868466.646585224,0.0,1.0
2024-12-18,61.61,64.3,61.35,63.88,1115624,60.9246628734035,63.5847398597605,60.6675550605957,63.1694118544557,1128173.57369417,0.0,1.0
2024-12-19,63.06,63.7,62.04,62.46,1214560,62.3585333679082,62.9914141378965,61.3498796407394,61.7652076460442,1228222.49760312,0.0,1.0
2024-12-20,62.53,63.67,62.28,62.85,2246502,61.8344289802616,62.9617478518033,61.587209929485,62.1508693652558,2271772.73853117,0.0,1.0
2024-12-23,62.46,63.1224,61.51,62.8,695975,61.7652076460442,62.420239242982,60.8257752530928,62.1014255551004,703803.972442147,0.0,1.0
2024-12-24,62.81,63.43,62.175,62.5,282249,62.1113143171315,62.7244175630577,61.4833779281588,61.8047626941684,285423.998588777,0.0,1.0
2024-12-26,63.27,63.355,62.35,62.81,430118,62.5661973705606,62.6502518478247,61.6564312637024,62.1113143171315,434956.366275903,0.0,1.0
2024-12-27,63.1,63.7699,62.675,63.0,340870,62.3980884160325,63.0605365844936,61.9778160297121,62.2992007957218,344704.421978311,0.0,1.0
2024-12-30,62.59,63.01,61.5,62.36,398685,61.893761552448,62.3090895577528,60.8158864910617,61.6663200257335,403169.778732135,0.0,1.0
2024-12-31,62.7,63.06,62.53,62.77,320946,62.0025379347898,62.3585333679082,61.8344289802616,62.0717592690072,324556.298343213,0.0,1.0
2025-01-02,61.8,63.24,61.36,63.05,555794,61.1125493519937,62.5365310844674,60.6774438226268,62.3486446058771,562046.086511026,0.0,1.0
2025-01-03,63.02,63.2,61.72,61.79,824269,62.3189783197839,62.4969760363431,61.0334392557452,61.1026605899627,833541.142369937,0.0,1.0
2025-01-06,63.9,65.28,62.96,63.38,1028655,63.1891893785178,64.5538385388051,62.2596457475975,62.6749737529023,1040226.26570276,0.0,1.0
2025-01-07,64.48,65.01,63.86,63.87,1272270,63.7627375763197,64.2868419639662,63.1496343303935,63.1595230924246,1286581.67321954,0.0,1.0
2025-01-08,64.83,65.09,63.37,63.73,753144,64.108844247407,64.3659520602148,62.6650849908713,63.0210804239897,761616.062388691,0.0,1.0
2025-01-10,64.37,65.19,64.15,64.15,1064941,63.653961193978,64.4648396805254,63.4364084292945,63.4364084292945,1076920.44429256,0.0,1.0
2025-01-13,65.78,66.0,63.46,63.83,898394,65.0482766403584,65.2658294050419,62.7540838491509,63.1199680443003,908499.969134223,0.0,1.0
2025-01-14,66.56,66.82,65.2913,66.32,720030,65.8196000787816,66.0767078915894,64.5650128399002,65.582269790036,728129.565397492,0.0,1.0
2025-01-15,67.38,67.47,66.66,67.3,796239,66.6304785653291,66.7194774236087,65.9184876990923,66.5513684690806,805195.834927064,0.0,1.0
2025-01-16,66.82,68.15,66.52,67.35,1115325,66.0767078915894,67.3919132417213,65.7800450306573,66.6008122792359,1127871.21026479,0.0,1.0
2025-01-17,66.35,67.48,66.09,67.11,3235438,65.6119360761292,66.7293661856398,65.3548282633215,66.3634819904903,3271833.2080754,0.0,1.0
2025-01-21,68.46,68.52,66.42,67.17,2725275,67.6984648646843,67.7577974368707,65.6811574103467,66.4228145626767,2755931.42138335,0.0,1.0
2025-01-22,68.47,68.62,67.23,68.25,2185476,67.7083536267154,67.8566850571814,66.4821471348631,67.4908008620319,2210060.26147056,0.0,1.0
2025-01-23,70.69,71.05,67.25,68.87,2872474,69.9036587976123,70.2596542307307,66.5019246589252,68.1039041079581,2904786.25228893,0.0,1.0
2025-01-24,67.6,70.78,67.01,70.34,2810947,66.8480313300126,69.9926576558919,66.2645943701796,69.5575521265249,2842567.13951555,0.0,1.0
2025-01-27,67.13,67.4748,65.95,66.89,1551487,66.3832595145524,66.7242240293836,65.2163855948865,66.1459292258068,1568939.56505959,0.0,1.0
2025-01-28,66.85,69.32,66.43,68.07,1603466,66.1063741776826,68.5488983993561,65.6910461723778,67.3128031454727,1621503.27307148,0.0,1.0
2025-01-29,65.7,67.21,65.57,66.92,885189,64.9691665441099,66.462369610801,64.840612637706,66.1755955119,895146.427044207,0.0,1.0
2025-01-30,66.1,66.32,65.6,66.0,1100311,65.3647170253525,65.582269790036,64.8702789237992,65.2658294050419,1112688.3188646,0.0,1.0
2025-01-31,65.2,66.29,64.87,66.18,762956,64.4747284425565,65.5526035039428,64.1483992955313,65.4438271216011,771538.436867088,0.0,1.0
2025-02-03,64.7,65.33,63.88,64.17,947785,63.9802903410032,64.6032823489604,63.1694118544557,63.4561859533566,958446.56492127,0.0,1.0
2025-02-04,64.11,64.92,63.84,64.56,688897,63.3968533811702,64.1978431056866,63.1298568063314,63.8418476725682,696646.352532028,0.0,1.0
2025-02-05,64.18,64.56,63.42,64.56,885751,63.4660747153877,63.8418476725682,62.7145288010266,63.8418476725682,895714.748941563,0.0,1.0
2025-02-06,64.61,64.61,63.65,64.19,895597,63.8912914827236,63.8912914827236,62.9419703277411,63.4759634774187,905671.505883501,0.0,1.0
2025-02-07,65.31,66.07,64.56,64.8,772436,64.7516137794264,65.5051159455933,64.0080261154458,64.2459741679196,779097.109947688,0.17,1.0
2025-02-10,65.66,66.03,65.02,65.64,675526,65.0986213559506,65.4654579368477,64.4640932160206,65.0787923515778,681351.405546249,0.0,1.0
2025-02-11,66.19,66.26,64.7917,65.06,550504,65.6240899718302,65.6934914871351,64.2377451311049,64.5037512247662,555251.277017956,0.0,1.0
2025-02-12,64.9,66.0,64.555,65.21,662440,64.3451191897837,65.4357144302885,64.0030688643526,64.6524687575623,668152.558287996,0.0,1.0
2025-02-13,64.19,65.22,63.88,65.0,523190,63.6411895345488,64.6623832597487,63.3338399667701,64.4442642116478,527701.734452473,0.0,1.0
2025-02-14,65.47,65.85,64.0,64.45,979404,64.9102458144089,65.2869968974924,63.452813993007,63.8989665913954,987849.90066647,0.0,1.0
2025-02-18,67.34,67.87,65.41,65.64,1080509,66.7642577232671,67.2897263391467,64.8507588012905,65.0787923515778,1089826.78069441,0.0,1.0
2025-02-19,64.97,67.2551,64.9,67.0,1161724,64.4145207050885,66.6800835997045,64.3451191897837,66.4271646489292,1171742.13909873,0.0,1.0
2025-02-20,64.08,65.37,63.48,65.0,670278,63.5321300104983,64.8111007925448,62.9372598793138,64.4442642116478,676058.149363205,0.0,1.0
2025-02-21,62.62,64.9399,61.81,64.32,695195,62.0846126912828,64.3846780535075,61.2815380141838,63.7700780629721,701190.021374047,0.0,1.0
2025-02-24,62.42,62.955,62.1,62.9,568794,61.8863226475547,62.4167485145275,61.5690585775896,62.3622187525022,573699.001024791,0.0,1.0
2025-02-25,62.34,63.18,62.09,62.48,474169,61.8070066300634,62.6398248137216,61.5591440754032,61.9458096606731,478258.001344817,0.0,1.0
2025-02-26,62.47,63.69,62.34,62.65,734614,61.9358951584867,63.1454644252284,61.8070066300634,62.114356197842,740948.951533992,0.0,1.0
2025-02-27,62.37,63.8,62.175,62.75,724100,61.8367501366226,63.2545239492789,61.6434173439877,62.2135012197061,730344.283944717,0.0,1.0
2025-02-28,63.37,63.495,62.21,62.56,1039944,62.8282003552634,62.9521316325935,61.6781181016401,62.0251256781644,1048911.96799144,0.0,1.0
2025-03-03,60.84,64.21,60.6,63.67,999863,60.3198313021023,63.6610185389216,60.0818832496285,63.1256354208556,1008485.32906755,0.0,1.0
2025-03-04,58.91,60.105,58.16,59.94,1138432,58.4063323801257,59.5911153914014,57.6627447161451,59.4275261053256,1148249.28029243,0.0,1.0
2025-03-05,60.01,60.51,59.15,59.3,812402,59.4969276206305,59.9926527299509,58.6442804325995,58.7929979653956,819407.757167871,0.0,1.0
2025-03-06,58.06,59.39,57.84,58.8,1686898,57.5635996942811,58.8822284850732,57.3454806461801,58.2972728560752,1701444.98259601,0.0,1.0
2025-03-07,58.2,58.595,56.85,57.71,1481537,57.7024027248908,58.0940255612539,56.3639449297258,57.2165921177568,1494313.04985859,0.0,1.0
2025-03-10,56.39,58.22,56.02,57.48,1277606,55.907877829151,57.7222317292636,55.541041248254,56.9885585674694,1288623.44874116,0.0,1.0
2025-03-11,56.59,56.88,55.35,56.02,1284345,56.1061678728792,56.393688436285,54.8767696017647,55.541041248254,1295420.56257834,0.0,1.0
2025-03-12,56.5,57.24,55.86,57.24,753975,56.0169373532015,56.7506105149957,55.3824092132715,56.7506105149957,760476.91132056,0.0,1.0
2025-03-13,55.46,56.83,55.245,56.27,913714,54.9858291258152,56.344115925353,54.7726673288074,55.7889038029142,921593.42226248,0.0,1.0
2025-03-14,56.48,56.815,55.6,56.04,1523251,55.9971083488287,56.3292441720733,55.1246321564249,55.5608702526268,1536386.7709751,0.0,1.0
2025-03-17,57.28,57.56,56.27,56.46,1255915,56.7902685237413,57.0678745849607,55.7889038029142,55.9772793444559,1266745.39617515,0.0,1.0
2025-03-18,56.94,57.47,56.5701,56.88,919778,56.4531754494034,56.978644065283,56.0864380135282,56.393688436285,927709.715230084,0.0,1.0
2025-03-19,57.85,58.07,56.94,57.15,943209,57.3553951483665,57.5735141964675,56.4531754494034,56.661379995318,951342.772704339,0.0,1.0
2025-03-20,56.82,57.87,56.81,56.9,569455,56.3342014231666,57.3752241527393,56.3242869209801,56.4135174406578,574365.701165223,0.0,1.0
2025-03-21,55.76,56.38,55.42,56.24,2410280,55.2832641914074,55.8979633269646,54.9461711170695,55.7591602963549,2431065.0748602,0.0,1.0
2025-03-24,57.55,57.68,56.375,56.65,889397,57.0579600827743,57.1868486111976,55.8930060758714,56.1656548859976,897066.724357932,0.0,1.0
2025-03-25,58.4,58.515,57.39,57.68,759457,57.9006927686189,58.0147095437626,56.8993280477918,57.1868486111976,766006.185405058,0.0,1.0
2025-03-26,59.12,59.24,58.195,58.37,1287663,58.6145369260402,58.7335109522771,57.6974454737976,57.8709492620597,1298767.17538614,0.0,1.0
2025-03-27,58.1,59.42,57.59,58.9,893608,57.6032577030267,58.9119719916325,57.0976180915199,58.3964178779393,901314.0379606,0.0,1.0
2025-03-28,56.31,58.15,56.12,57.54,777865,55.8285618116598,57.6528302139587,55.640186270118,57.0480455805879,784572.92698613,0.0,1.0
2025-03-31,54.76,55.9,54.52,55.68,1669460,54.2918139727666,55.4220672220171,54.0538659202929,55.2039481739161,1683856.60582012,0.0,1.0
2025-04-01,54.74,55.86,54.1,54.4,1310522,54.2719849683938,55.3824092132715,53.6374568284638,53.934891894056,1321823.3002124,0.0,1.0
2025-04-02,56.08,56.18,53.8,53.8,1292104,55.6005282613724,55.6996732832365,53.3400217628715,53.3400217628715,1303246.47239622,0.0,1.0
2025-04-03,51.38,54.025,51.23,53.73,1547895,50.940712233761,53.5630980620657,50.7919947009648,53.2706202475667,1561243.28876758,0.0,1.0
2025-04-04,48.14,49.21,46.21,49.0,1614090,47.728413525365,48.7892652593106,45.8149146033884,48.581060713396,1628009.12204437,0.0,1.0
2025-04-07,47.7,49.26,45.275,46.41,1311426,47.2921754291631,48.8388377702426,44.8879086489593,46.0132046471165,1322735.09586588,0.0,1.0
2025-04-08,47.49,49.69,46.66,49.69,1518160,47.0839708832485,49.2651613642581,46.2610672017767,49.2651613642581,1531251.86868321,0.0,1.0
2025-04-09,53.26,53.77,47.0,47.05,1569434,52.8046386448055,53.3102782563123,46.5981602761145,46.6477327870466,1582968.03056,0.0,1.0
2025-04-10,51.12,52.1004,49.94,51.81,1406274,50.6829351769144,51.6549529712697,49.5130239189183,51.3670358277765,1418401.01858869,0.0,1.0
2025-04-11,51.88,52.08,50.2,51.02,900240,51.4364373430813,51.6347273868095,49.7708009757649,50.5837901550503,908003.22908216,0.0,1.0
2025-04-14,52.76,52.98,51.7,52.81,1489580,52.3089135354852,52.5270325835861,51.257976303726,52.3584860464172,1502425.40875345,0.0,1.0
2025-04-15,52.2,52.98,51.96,52.5,875038,51.7537014130464,52.5270325835861,51.5157533605726,52.0511364786386,882583.899370828,0.0,1.0
2025-04-16,52.11,52.37,51.53,51.76,848777,51.6644708933687,51.9222479502153,51.0894297665571,51.3174633168444,856096.43736189,0.0,1.0
2025-04-17,52.1,52.71,51.88,51.88,1663069,51.6545563911823,52.2593410245531,51.4364373430813,51.4364373430813,1677410.49296458,0.0,1.0
2025-04-21,50.5,51.665,49.41,51.6,2059372,50.0682360413571,51.2232755460736,48.9875553030387,51.1588312818619,2077131.01604171,0.0,1.0
2025-04-22,48.31,48.34,45.37,47.47,4347548,47.8969600625339,47.9267035690931,44.9820964197301,47.0641418788757,4385039.12577722,0.0,1.0
2025-04-23,49.5,51.47,48.915,49.3,2285770,49.0767858227164,51.0299427534386,48.4967874448115,48.8784957789882,2305481.36156928,0.0,1.0
2025-04-24,50.17,50.3,48.68,49.49,1829574,49.7410574692057,49.869945997629,48.263796643431,49.06687132053,1845351.35057847,0.0,1.0
2025-04-25,50.3,50.6,49.535,50.44,920093,49.869945997629,50.1673810632212,49.1114865803688,50.0087490282387,928027.431635886,0.0,1.0
2025-04-28,50.54,50.94,49.92,50.51,1280586,50.1078940501027,50.504474137559,49.4931949145455,50.0781505435435,1291629.14680242,0.0,1.0
2025-04-29,49.8,50.67,49.77,50.29,1184291,49.3742208883086,50.236782578526,49.3444773817494,49.8600314954426,1194503.74585993,0.0,1.0
2025-04-30,48.47,49.27,47.89,49.21,1574322,48.0555920975164,48.848752272429,47.4805509707048,48.7892652593106,1587898.18227926,0.0,1.0
2025-05-01,48.53,49.405,47.5,48.88,1235094,48.1150791106349,48.9825980519455,47.0938853854349,48.4620866871591,1245744.84606327,0.0,1.0
2025-05-02,49.65,49.73,48.7075,49.1,1108031,49.3940498926814,49.4736374856606,48.4564085628959,48.8468851909498,1113772.59547513,0.17,1.0
2025-05-05,50.12,50.67,49.154,49.4,957953,49.8616270014339,50.4087917031655,48.9006068162107,49.1453386646216,962916.921235227,0.0,1.0
2025-05-06,50.5,51.25,49.985,49.99,1252532,50.2396680680848,50.9858017522643,49.7273229382816,49.7322971628428,1259022.37081423,0.0,1.0
2025-05-07,50.54,51.26,50.4,50.64,1018712,50.2794618645744,50.9957502013867,50.1401835768609,50.3789463557983,1023990.76224552,0.0,1.0
2025-05-08,51.9,52.53,50.83,51.15,1024526,51.6324509452198,52.2592032399306,50.5679668891238,50.8863172610404,1029834.88923302,0.0,1.0
2025-05-09,51.59,52.74,51.25,52.22,1022369,51.3240490224257,52.4681206715009,50.9858017522643,51.9508013171364,1027666.71208957,0.0,1.0
2025-05-12,54.03,54.29,53.2,53.78,1098464,53.7514706082896,54.0101302854718,52.9257493311309,53.5027593802297,1104156.02119074,0.0,1.0
2025-05-13,53.58,54.9,53.37,54.46,1166829,53.3037903977819,54.6169856819378,53.0948729662116,54.1792539205525,1172875.27497485,0.0,1.0
2025-05-14,53.83,54.72,53.13,53.57,1436321,53.5525016258417,54.4379135977347,52.8561101872742,53.2938419486595,1443763.7287273,0.0,1.0
2025-05-15,54.05,54.48,53.22,53.96,872508,53.7713675065343,54.1991508187972,52.9456462293757,53.6818314644328,877029.162300349,0.0,1.0
2025-05-16,54.66,54.69,53.79,54.18,857314,54.3782229030003,54.4080682503675,53.5127078293521,53.9006973451255,861756.430025124,0.0,1.0
2025-05-19,54.32,54.36,53.42,53.78,1091753,54.039975632839,54.0797694293285,53.1446152118236,53.5027593802297,1097410.24612828,0.0,1.0
2025-05-20,53.67,54.46,53.5,54.01,1018348,53.3933264398834,54.1792539205525,53.2242028048027,53.7315737100448,1023624.87607017,0.0,1.0
2025-05-21,51.89,53.55,51.87,53.28,676023,51.6225024960975,53.2739450504147,51.6026055978527,53.0053369241101,679526.016249442,0.0,1.0
2025-05-22,52.07,52.67,51.21,51.58,837903,51.8015745803005,52.3984815276441,50.9460079557747,51.3141005733033,842244.846097628,0.0,1.0
2025-05-23,51.4,51.7,50.54,50.87,1093942,51.1350284891002,51.433481962772,50.2794618645744,50.6077606856134,1099610.58908935,0.0,1.0
2025-05-27,52.88,52.96,51.83,52.35,972716,52.6073989592144,52.6869865521935,51.5628118013631,52.0801311557275,977756.42015448,0.0,1.0
2025-05-28,51.63,53.33,51.52,52.95,862655,51.3638428189152,53.055079169722,51.2544098785689,52.6770381030711,867125.106021042,0.0,1.0
2025-05-29,53.38,53.555,51.59,52.04,1510390,53.104821415334,53.2789192749759,51.3240490224257,51.7717292329333,1518216.53950087,0.0,1.0
2025-05-30,52.89,53.8,52.3,53.11,1043098,52.6173474083368,53.5226562784745,52.0303889101156,52.8362132890294,1048503.12562999,0.0,1.0
2025-06-02,53.28,53.453,51.9351,52.8,1462388,53.0053369241101,53.1774450939275,51.6673700016394,52.5278113662352,1469965.80271823,0.0,1.0
2025-06-03,55.66,56.28,53.52,53.52,2503241,55.3730678152396,55.989871660828,53.2440997030475,53.2440997030475,2516212.29520633,0.0,1.0
2025-06-04,55.8,56.54,55.695,55.83,1289682,55.5123461029531,56.2485313380102,55.407887387168,55.5421914503203,1296364.87469896,0.0,1.0
2025-06-05,55.85,56.3268,55.175,55.97,888360,55.5620883485651,56.0364304027208,54.8905680328036,55.6814697380338,892963.304200234,0.0,1.0
2025-06-06,56.39,57.14,56.15,56.56,1181811,56.0993046011743,56.8454382853538,55.8605418222369,56.268428236255,1187934.90870839,0.0,1.0
2025-06-09,57.32,57.84,56.55,56.73,1080740,57.0245103695569,57.5418297239213,56.2584797871326,56.4375518713357,1086340.17896051,0.0,1.0
2025-06-10,56.51,57.87,56.44,57.54,905186,56.218685990643,57.5716750712885,56.1490468467863,57.2433762502495,909876.493173706,0.0,1.0
2025-06-11,56.36,57.06,55.9,56.71,1037389,56.0694592538071,56.7658506923747,55.6118305941771,56.4176549730909,1042764.54273152,0.0,1.0
2025-06-12,55.93,56.34,54.35,55.445,1354816,55.6416759415442,56.0495623555624,54.0698209802061,55.1591761591082,1361836.38608598,0.0,1.0
2025-06-13,54.75,55.6956,54.4375,55.4,768267,54.4677589451019,55.4084842941153,54.1568699100271,55.1144081380574,772248.006245217,0.0,1.0
2025-06-16,54.45,55.52,54.335,55.39,921491,54.1693054714301,55.2337895275261,54.0548983065226,55.104459688935,926265.98242917,0.0,1.0
2025-06-17,55.08,55.59,54.0401,54.37,1300531,54.7960577661408,55.3034286713829,53.7615185419032,54.0897178784509,1307270.09205146,0.0,1.0
2025-06-18,54.36,55.49,54.1,54.8,1210172,54.0797694293285,55.2039441801589,53.8211097521463,54.5175011907138,1216442.86974943,0.0,1.0
2025-06-20,54.39,55.09,53.88,54.58,1799605,54.1096147766957,54.8060062152632,53.6022438714537,54.2986353100212,1808930.19390254,0.0,1.0
2025-06-23,54.94,55.02,53.87,54.26,840311,54.6567794784273,54.7363670714065,53.5922954223313,53.9802849381046,844665.323872983,0.0,1.0
2025-06-24,54.73,55.655,54.38,55.32,1207630,54.4478620468571,55.3680935906784,54.0996663275733,55.0348205450783,1213887.69761282,0.0,1.0
2025-06-25,55.72,56.04,54.57,54.95,1876404,55.432758509974,55.7511088818906,54.2886868608988,54.6667279275497,1886127.15099119,0.0,1.0
2025-06-26,56.87,57.66,55.98,56.0,1245621,56.5768301590492,57.3627576397182,55.6914181871562,55.711315085401,1252075.55939169,0.0,1.0
2025-06-27,56.9,57.5,56.44,57.03,1607617,56.6066755064164,57.2035824537599,56.1490468467863,56.7360053450075,1615947.35040802,0.0,1.0
2025-06-30,56.49,57.41,56.31,56.98,886743,56.1987890923983,57.1140464116584,56.0197170081952,56.6862630993955,891337.925228992,0.0,1.0
2025-07-01,57.15,57.53,56.2,56.21,999130,56.8553867344762,57.2334278011271,55.9102840678489,55.9202325169712,1004307.29223015,0.0,1.0
2025-07-02,57.54,57.58,56.57,57.22,703410,57.2433762502495,57.2831700467391,56.2783766853774,56.9250258783329,707054.930216902,0.0,1.0
2025-07-03,57.3,58.18,57.205,57.99,438483,57.0046134713121,57.8800769940827,56.9101032046494,57.6910564607572,440755.131383258,0.0,1.0
2025-07-07,57.32,57.9,56.89,57.23,675662,57.0245103695569,57.6015204186557,56.596727057294,56.9349743274553,679163.145619499,0.0,1.0
2025-07-08,57.4,57.85,56.82,57.33,1093906,57.104097962536,57.5517781730437,56.5270879134372,57.0344588186793,1099574.40254453,0.0,1.0
2025-07-09,59.45,59.45,57.62,57.78,1346876,59.1435300326266,59.1435300326266,57.3229638432287,57.482139029187,1353855.24259083,0.0,1.0
2025-07-10,59.57,60.255,59.36,59.37,1803688,59.2629114220953,59.9443801869792,59.0539939905251,59.0639424396474,1813034.35119356,0.0,1.0
2025-07-11,58.84,59.55,58.68,59.37,652316,58.5366746361606,59.2430145238505,58.3774994502023,59.0639424396474,655696.171307443,0.0,1.0
2025-07-14,59.22,59.295,58.252,58.73,759322,58.9147157028115,58.9893290712295,57.9517058277639,58.4272416958143,763256.655040671,0.0,1.0
2025-07-15,58.69,59.98,58.67,59.62,793074,58.3874478993247,59.6707978361134,58.3675510010799,59.3126536677073,797183.551167653,0.0,1.0
2025-07-16,58.97,59.3,58.05,59.0,724251,58.6660044747517,58.9943032957907,57.7507471554916,58.6958498221189,728003.924118965,0.0,1.0
2025-07-17,60.71,60.81,59.06,59.14,1219415,60.3970346220481,60.496519113272,58.7555405168533,58.8351281098324,1225733.7651305,0.0,1.0
2025-07-18,60.48,61.2,59.96,61.0,833590,60.1682202922331,60.8845086290454,59.6509009378686,60.6855396465975,837909.496992517,0.0,1.0
2025-07-21,60.12,60.995,60.1,60.64,1095153,59.8100761238269,60.6805654220363,59.7901792255821,60.3273954781914,1100827.86424963,0.0,1.0
2025-07-22,60.8,61.35,59.55,59.92,1994432,60.4865706641496,61.0337353658813,59.2430145238505,59.6111071413791,2004766.74852839,0.0,1.0
2025-07-23,62.6,62.905,61.26,61.73,1567806,62.2772915061804,62.5807192044134,60.9441993237797,61.4117764325322,1575930.05775243,0.0,1.0
2025-07-24,62.36,63.45,61.935,62.51,2121792,62.038528727243,63.1229096815838,61.6157196395413,62.1877554640789,2132786.70262689,0.0,1.0
2025-07-25,61.11,61.395,58.9348,60.48,2636817,60.7949725869438,61.078503386932,58.6309859338409,60.1682202922331,2650480.4593761,0.0,1.0
2025-07-28,61.85,62.9299,61.29,61.34,1521692,61.5311578220009,62.6054908427281,60.9740446711469,61.0237869167589,1529577.10420895,0.0,1.0
2025-07-29,61.36,62.71,60.89,62.63,1530887,61.0436838150037,62.3867244465267,60.5761067062512,62.3071368535476,1538819.75086359,0.0,1.0
2025-07-30,61.0,61.81,60.635,61.59,1076147,60.6855396465975,61.4913640255113,60.3224212536302,61.2724981448187,1081723.37895129,0.0,1.0
2025-07-31,59.91,60.805,59.43,60.63,1077804,59.6011586922567,60.4915448887108,59.1236331343818,60.317447029069,1083388.96519455,0.0,1.0
2025-08-01,59.55,59.87,58.2,58.9,1135951,59.2430145238505,59.5613648957671,57.8999738923275,58.596365330895,1141837.2713422,0.0,1.0
2025-08-04,60.88,61.11,59.6887,60.07,1185813,60.5661582571288,60.7949725869438,59.3809995131781,59.760333878215,1191957.64627357,0.0,1.0
2025-08-05,60.87,61.42,60.52,60.88,671310,60.5562098080064,61.103374509738,60.2080140887226,60.5661582571288,674788.594424174,0.0,1.0
2025-08-06,60.88,61.96,60.66,60.92,1009671,60.5661582571288,61.6405907623472,60.3472923764361,60.6059520536184,1014902.91358813,0.0,1.0
2025-08-07,61.12,61.96,60.27,61.4,694847,60.8049210360662,61.6405907623472,59.9593028606628,61.0834776114932,698447.558460106,0.0,1.0
2025-08-08,60.32,61.52,60.32,61.24,802763,60.1781687413555,61.375347164592,60.1781687413555,61.0960055325035,804654.996534035,0.17,1.0
2025-08-11,60.17,60.675,59.79,60.51,916311,60.0285214384509,60.5323340248963,59.6494149377593,60.3677219917012,918470.612782476,0.0,1.0
2025-08-12,61.95,62.03,60.04,60.3,588247,61.8043360995851,61.8841479944675,59.8988271092669,60.1582157676348,589633.413281575,0.0,1.0
2025-08-13,63.92,63.94,62.12,62.18,984701,63.769704011065,63.7896569847856,61.9739363762102,62.0337952973721,987021.798142243,0.0,1.0
2025-08-14,62.46,63.62,62.32,63.43,1103396,62.3131369294606,63.4704094052559,62.1734661134163,63.2808561549101,1105996.54512685,0.0,1.0
2025-08-15,61.73,62.64,61.65,62.29,644836,61.5848533886584,62.4927136929461,61.5050414937759,62.1435366528354,646355.785387494,0.0,1.0
2025-08-18,61.57,61.86,61.14,61.76,553955,61.4252295988935,61.7145477178423,60.9962406639004,61.6147828492393,555260.591986691,0.0,1.0
2025-08-19,61.16,62.03,60.92,61.7,824169,61.016193637621,61.8841479944675,60.7767579529737,61.5549239280775,826111.447386663,0.0,1.0
2025-08-20,60.73,61.25,60.05,60.97,900700,60.5872047026279,61.1059820193638,59.9088035961272,60.8266403872752,902822.819908499,0.0,1.0
2025-08-21,62.41,63.13,60.575,60.82,1260776,62.263254495159,62.981561549101,60.4325691562932,60.6769930843707,1263747.46707334,0.0,1.0
2025-08-22,63.44,64.03,61.98,62.72,609183,63.2908326417704,63.8794453665284,61.834265560166,62.5725255878285,610618.756412034,0.0,1.0
2025-08-25,62.37,63.58,62.37,63.46,676030,62.2233485477178,63.4305034578147,62.2233485477178,63.310785615491,677623.305143491,0.0,1.0
2025-08-26,63.56,63.78,62.395,62.53,818789,63.410550484094,63.6300331950207,62.2482897648686,62.3829723374827,820718.76750312,0.0,1.0
2025-08-27,63.61,63.87,63.36,63.39,654820,63.4604329183956,63.7198215767635,63.211020746888,63.2409502074689,656363.316234576,0.0,1.0
2025-08-28,63.96,64.07,63.4,63.86,689026,63.8096099585062,63.9193513139696,63.2509266943292,63.7098450899032,690649.934839873,0.0,1.0
2025-08-29,63.15,64.2129,63.09,63.81,936066,63.0015145228216,64.0619153112033,62.9416556016597,63.6599626556017,938272.17246638,0.0,1.0
2025-09-02,64.73,65.91,63.43,64.23,1212441,64.5777994467497,65.7550248962656,63.2808561549101,64.0789751037344,1215298.54845418,0.0,1.0
2025-09-03,63.88,65.11,63.655,64.47,957156,63.7297980636238,64.9569059474412,63.5053271092669,64.3184107883817,959411.878552613,0.0,1.0
2025-09-04,64.14,64.39,62.66,63.84,691515,63.9891867219917,64.2385988934993,62.5126666666667,63.6898921161826,693144.801053653,0.0,1.0
2025-09-05,64.88,64.94,63.64,64.26,726175,64.7274467496542,64.787305670816,63.4903623789765,64.1089045643154,727886.489671427,0.0,1.0
2025-09-08,64.36,64.83,63.86,64.68,783844,64.2086694329184,64.6775643153527,63.7098450899032,64.5279170124481,785691.407181478,0.0,1.0
2025-09-09,62.86,64.395,62.705,64.28,874577,62.7121964038727,64.2435871369294,62.557560857538,64.128857538036,876638.251767642,0.0,1.0
2025-09-10,61.91,63.36,61.405,62.89,1249769,61.7644301521438,63.211020746888,61.2606175656985,62.7421258644537,1252714.5251629,0.0,1.0
2025-09-11,62.59,63.32,61.805,62.02,969353,62.4428312586445,63.1711147994467,61.6596770401106,61.8741715076072,971637.625121309,0.0,1.0
2025-09-12,61.95,62.82,61.605,62.39,666754,61.8043360995851,62.6722904564315,61.4601473029046,62.2433015214384,668325.442950228,0.0,1.0
2025-09-15,62.1,62.285,61.53,62.09,689941,61.9539834024896,62.1385484094052,61.3853236514523,61.9440069156293,691567.091362818,0.0,1.0
2025-09-16,62.65,62.99,62.15,62.39,672591,62.5026901798064,62.8418907330567,62.0038658367911,62.2433015214384,674176.199916816,0.0,1.0
2025-09-17,62.06,63.1199,61.255,62.65,808268,61.9140774550484,62.9714852973721,61.1109702627939,62.5026901798064,810172.971024539,0.0,1.0
2025-09-18,62.5,62.65,61.39,61.9,832797,62.3530428769018,62.5026901798064,61.245652835408,61.7544536652835,834759.782337446,0.0,1.0
2025-09-19,61.86,62.72,61.33,62.67,2128954,61.7145477178423,62.5725255878285,61.1857939142462,62.522643153527,2133971.6373215,0.0,1.0
2025-09-22,62.0,62.29,61.33,61.85,794069,61.8542185338866,62.1435366528354,61.1857939142462,61.704571230982,795940.506030777,0.0,1.0
2025-09-23,61.87,62.96,61.65,62.23,673954,61.7245242047026,62.8119612724758,61.5050414937759,62.0836777316736,675542.412311105,0.0,1.0
2025-09-24,61.17,62.24,61.03,61.78,656501,61.0261701244813,62.0936542185339,60.8864993084371,61.6347358229599,658048.27810897,0.0,1.0
2025-09-25,61.07,61.245,60.26,60.93,639015,60.9264052558783,61.1009937759336,60.1183098201936,60.786734439834,640521.066130597,0.0,1.0
2025-09-26,63.37,63.84,61.75,62.02,1769686,63.2209972337483,63.6898921161826,61.604806362379,61.8741715076072,1773856.89449605,0.0,1.0
2025-09-29,61.62,64.45,61.4,64.14,991917,61.475112033195,64.2984578146611,61.2556293222683,63.9891867219917,994254.805212811,0.0,1.0
2025-09-30,62.7,62.785,61.43,61.43,1163301,62.5525726141079,62.6373727524205,61.2855587828492,61.2855587828492,1166042.7325662,0.0,1.0
2025-10-01,63.99,64.3,62.37,62.49,1191340,63.8395394190871,64.1488105117566,62.2233485477178,62.3430663900415,1194147.81644254,0.0,1.0
2025-10-02,64.0,64.355,63.215,63.81,740843,63.8495159059474,64.2036811894882,63.0663616874136,63.6599626556017,742589.060030501,0.0,1.0
2025-10-03,64.69,65.04,63.97,64.3,691036,64.5378934993084,64.8870705394191,63.8195864453665,64.1488105117566,692664.672119784,0.0,1.0
2025-10-06,66.01,66.32,64.825,64.99,931385,65.8547897648686,66.164060857538,64.6725760719225,64.8371881051175,933580.140024955,0.0,1.0
2025-10-07,65.26,67.015,64.91,66.37,890978,65.1065532503458,66.8574266943292,64.7573762102351,66.2139432918396,893077.906557604,0.0,1.0
2025-10-08,65.59,65.97,64.74,65.65,630821,65.4357773167358,65.8148838174274,64.5877759336099,65.4956362378976,632307.754055178,0.0,1.0
2025-10-09,64.47,66.22,64.22,65.93,657072,64.3184107883817,66.064295988935,64.0689986168741,65.7749778699862,658620.623873562,0.0,1.0
2025-10-10,62.04,64.8,61.97,64.48,835269,61.8941244813278,64.6476348547718,61.8242890733057,64.3283872752421,837237.60848468,0.0,1.0
2025-10-13,62.4,63.22,61.69,62.7,885122,62.2532780082988,63.0713499308437,61.5449474412171,62.5525726141079,887208.104810758,0.0,1.0
2025-10-14,62.5,62.985,61.275,61.64,597877,62.3530428769018,62.8369024896265,61.1309232365145,61.4950650069156,599286.109801747,0.0,1.0
2025-10-15,62.38,63.475,61.595,62.75,582527,62.2333250345781,63.3257503457815,61.4501708160442,62.6024550484094,583899.932067101,0.0,1.0
2025-10-16,61.21,62.99,61.08,62.69,735395,61.0660760719225,62.8418907330567,60.9363817427386,62.5425961272476,737128.219880771,0.0,1.0
2025-10-17,61.77,61.825,60.82,60.9,803906,61.6247593360996,61.6796300138313,60.6769930843707,60.7568049792531,805800.690420075,0.0,1.0
2025-10-20,63.22,63.39,61.81,62.25,652268,63.0713499308437,63.2409502074689,61.6646652835408,62.1036307053942,653805.301538888,0.0,1.0
2025-10-21,64.11,64.57,63.5,63.57,967841,63.9592572614108,64.4181756569848,63.3506915629322,63.4205269709543,970122.061555525,0.0,1.0
2025-10-22,63.74,65.42,63.73,64.25,1577378,63.5901272475795,65.2661770401106,63.5801507607192,64.098928077455,1581095.65229447,0.0,1.0
2025-10-23,70.95,74.35,63.21,63.21,5518870,70.7831742738589,74.1751798063624,63.0613734439834,63.0613734439834,5531877.1800915,0.0,1.0
2025-10-24,72.79,73.63,70.97,71.43,1889058,72.6188478561549,73.4568727524205,70.8031272475795,71.2620456431535,1893510.23707195,0.0,1.0
2025-10-27,73.82,73.86,71.58,72.96,1522290,73.6464260027662,73.6863319502075,71.4116929460581,72.7884481327801,1525877.81782892,0.0,1.0
2025-10-28,72.63,74.01,72.53,73.81,1171635,72.45922406639,73.835979253112,72.359459197787,73.6364495159059,1174396.37460141,0.0,1.0
2025-10-29,73.02,73.69,71.19,72.12,1205064,72.8483070539419,73.5167316735823,71.0226099585062,71.9504232365145,1207904.16192985,0.0,1.0
2025-10-30,70.96,73.54,70.81,72.32,1208236,70.7931507607192,73.3670843706777,70.6435034578147,72.1499529737206,1211083.63787606,0.0,1.0
2025-10-31,71.4,71.85,70.21,71.02,833053,71.2321161825726,71.6810580912863,70.0449142461964,70.853009681881,835016.3856925,0.0,1.0
2025-11-03,72.13,72.22,70.0,71.13,945049,72.13,72.22,70.0,71.13,945049,0.17,1.0
2025-11-04,69.93,71.355,69.93,71.02,1030830,69.93,71.355,69.93,71.02,1030830,0.0,1.0
2025-11-05,69.67,70.6,69.35,69.59,1186873,69.67,70.6,69.35,69.59,1186873,0.0,1.0
2025-11-06,69.12,69.97,68.56,69.51,837519,69.12,69.97,68.56,69.51,837519,0.0,1.0
2025-11-07,69.13,69.67,67.63,68.19,865308,69.13,69.67,67.63,68.19,865308,0.0,1.0
2025-11-10,67.81,70.65,67.38,69.68,953316,67.81,70.65,67.38,69.68,953316,0.0,1.0
2025-11-11,68.83,69.62,67.5,67.96,1270302,68.83,69.62,67.5,67.96,1270302,0.0,1.0
2025-11-12,68.73,69.5499,68.52,68.72,739244,68.73,69.5499,68.52,68.72,739244,0.0,1.0
2025-11-13,68.94,69.425,68.293,68.75,910723,68.94,69.425,68.293,68.75,910723,0.0,1.0
2025-11-14,69.09,69.7,67.79,68.02,719150,69.09,69.7,67.79,68.02,719150,0.0,1.0
2025-11-17,69.91,70.9645,68.83,69.04,1567500,69.91,70.9645,68.83,69.04,1567500,0.0,1.0
2025-11-18,71.73,72.0549,68.07,68.3,2150498,71.73,72.0549,68.07,68.3,2150498,0.0,1.0
2025-11-19,71.23,72.55,70.94,71.38,1281971,71.23,72.55,70.94,71.38,1281971,0.0,1.0
2025-11-20,70.55,72.7737,70.015,72.0,1266405,70.55,72.7737,70.015,72.0,1266405,0.0,1.0
2025-11-21,72.54,73.34,70.43,70.43,1258337,72.54,73.34,70.43,70.43,1258337,0.0,1.0
2025-11-24,72.93,73.44,71.89,72.35,958548,72.93,73.44,71.89,72.35,958548,0.0,1.0
2025-11-25,74.7,75.12,73.1105,73.4,855365,74.7,75.12,73.1105,73.4,855365,0.0,1.0
2025-11-26,75.72,76.33,74.595,74.86,829096,75.72,76.33,74.595,74.86,829096,0.0,1.0