date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-17,23.62,23.62,23.5,23.5,4200,12.3063069965177,12.3063069965177,12.243785538449,12.243785538449,8061.23234436388,0.0,1.0
1992-03-18,24.0,24.0,24.0,24.0,10300,12.5042916137352,12.5042916137352,12.5042916137352,12.5042916137352,19769.2126540352,0.0,1.0
1992-03-19,23.75,24.25,23.75,24.12,204600,12.3740385760921,12.6345446513782,12.3740385760921,12.5668130718038,392697.175632583,0.0,1.0
1992-03-20,24.12,24.12,23.88,23.88,1900,12.5668130718038,12.5668130718038,12.4417701556665,12.4417701556665,3646.74796530748,0.0,1.0
1992-03-23,24.0,24.12,24.0,24.12,2100,12.5042916137352,12.5668130718038,12.5042916137352,12.5668130718038,4030.61617218193,0.0,1.0
1992-03-24,24.0,24.25,24.0,24.25,400,12.5042916137352,12.6345446513782,12.5042916137352,12.6345446513782,767.736413748939,0.0,1.0
1992-03-25,24.0,24.25,24.0,24.0,2700,12.5042916137352,12.6345446513782,12.5042916137352,12.5042916137352,5182.22079280534,0.0,1.0
1992-03-26,23.88,24.0,23.88,24.0,212000,12.4417701556665,12.5042916137352,12.4417701556665,12.5042916137352,406900.299286939,0.0,1.0
1992-03-27,23.5,23.88,23.5,23.75,71100,12.243785538449,12.4417701556665,12.243785538449,12.3740385760921,136465.147543875,0.0,1.0
1992-03-30,23.38,23.5,23.25,23.5,49200,12.1812640803803,12.243785538449,12.1135325008059,12.243785538449,94431.5788911201,0.0,1.0
1992-03-31,23.0,23.12,23.0,23.12,13100,11.9832794631629,12.0458009212315,11.9832794631629,12.0458009212315,25143.3675502778,0.0,1.0
1992-04-01,23.0,23.0,23.0,23.0,18000,11.9832794631629,11.9832794631629,11.9832794631629,11.9832794631629,34548.1386187023,0.0,1.0
1992-04-02,22.88,23.0,22.75,23.0,7800,11.9207580050942,11.9832794631629,11.8530264255198,11.9832794631629,14970.8600681043,0.0,1.0
1992-04-03,22.62,22.62,22.5,22.62,19400,11.7852948459454,11.7852948459454,11.7227733878767,11.7852948459454,37235.2160668236,0.0,1.0
1992-04-06,22.75,23.0,22.62,22.62,2600,11.8530264255198,11.9832794631629,11.7852948459454,11.7852948459454,4990.28668936812,0.0,1.0
1992-04-07,22.75,23.12,22.75,23.0,12300,11.8530264255198,12.0458009212315,11.8530264255198,11.9832794631629,23607.8947227799,0.0,1.0
1992-04-08,22.75,22.88,22.5,22.88,4600,11.8530264255198,11.9207580050942,11.7227733878767,11.9207580050942,8828.96875811282,0.0,1.0
1992-04-09,22.5,22.5,22.5,22.5,2100,11.7227733878767,11.7227733878767,11.7227733878767,11.7227733878767,4030.61617218195,0.0,1.0
1992-04-10,22.75,22.75,22.62,22.75,7300,11.8530264255198,11.8530264255198,11.7852948459454,11.8530264255198,14011.1895509182,0.0,1.0
1992-04-13,22.75,22.75,22.62,22.75,18700,11.8530264255198,11.8530264255198,11.7852948459454,11.8530264255198,35891.677342763,0.0,1.0
1992-04-14,22.88,23.0,22.5,22.5,7600,11.9207580050942,11.9832794631629,11.7227733878767,11.7227733878767,14586.9918612299,0.0,1.0
1992-04-15,22.88,22.88,22.62,22.62,600,11.9207580050942,11.9207580050942,11.7852948459454,11.7852948459454,1151.60462062341,0.0,1.0
1992-04-16,22.62,22.62,22.5,22.62,1300,11.7852948459454,11.7852948459454,11.7227733878767,11.7852948459454,2495.14334468406,0.0,1.0
1992-04-20,22.5,22.5,22.5,22.5,1800,11.7227733878767,11.7227733878767,11.7227733878767,11.7227733878767,3454.81386187024,0.0,1.0
1992-04-21,22.5,22.5,22.5,22.5,300,11.7227733878767,11.7227733878767,11.7227733878767,11.7227733878767,575.802310311707,0.0,1.0
1992-04-22,22.75,22.75,22.5,22.5,2500,11.8530264255198,11.8530264255198,11.7227733878767,11.7227733878767,4798.35258593088,0.0,1.0
1992-04-23,22.88,22.88,22.75,22.88,700,11.9207580050942,11.9207580050942,11.8530264255198,11.9207580050942,1343.53872406065,0.0,1.0
1992-04-24,23.0,23.0,23.0,23.0,500,11.9832794631629,11.9832794631629,11.9832794631629,11.9832794631629,959.670517186174,0.0,1.0
1992-04-27,22.88,22.88,22.62,22.88,6900,11.9207580050942,11.9207580050942,11.7852948459454,11.9207580050942,13243.4531371692,0.0,1.0
1992-04-28,22.75,23.0,22.75,23.0,10100,11.8530264255198,11.9832794631629,11.8530264255198,11.9832794631629,19385.3444471608,0.0,1.0
1992-04-29,22.25,22.62,22.25,22.62,15200,11.5925203502336,11.7852948459454,11.5925203502336,11.7852948459454,29173.9837224599,0.0,1.0
1992-04-30,22.25,22.25,22.12,22.12,7200,11.5925203502336,11.5925203502336,11.5247887706592,11.5247887706592,13819.255447481,0.0,1.0
1992-05-01,22.38,22.38,22.25,22.25,2900,11.660251929808,11.660251929808,11.5925203502336,11.5925203502336,5566.08899967985,0.0,1.0
1992-05-04,22.5,22.5,22.25,22.5,2700,11.7227733878767,11.7227733878767,11.5925203502336,11.7227733878767,5182.22079280536,0.0,1.0
1992-05-05,22.12,22.25,22.0,22.25,18300,11.5247887706592,11.5925203502336,11.4622673125906,11.5925203502336,35123.9409290142,0.0,1.0
1992-05-06,21.75,22.12,21.75,22.12,25100,11.3320142749475,11.5247887706592,11.3320142749475,11.5247887706592,48175.459962746,0.0,1.0
1992-05-07,21.88,22.12,21.88,22.0,11200,11.3997458545219,11.5247887706592,11.3997458545219,11.4622673125906,21496.6195849703,0.0,1.0
1992-05-08,21.75,22.0,21.62,22.0,4500,11.3320142749475,11.4622673125906,11.2642826953731,11.4622673125906,8637.03465467559,0.0,1.0
1992-05-11,21.5,21.75,21.5,21.5,3600,11.2017612373044,11.3320142749475,11.2017612373044,11.2017612373044,6909.62772374048,0.0,1.0
1992-05-12,20.88,21.25,20.88,21.25,11400,10.8787337039496,11.0715081996613,10.8787337039496,11.0715081996613,21880.4877918448,0.0,1.0
1992-05-13,20.5,20.62,20.5,20.62,3200,10.6807490867321,10.7432705448008,10.6807490867321,10.7432705448008,6141.89130999154,0.0,1.0
1992-05-14,20.5,20.5,20.38,20.38,6700,10.6807490867321,10.6807490867321,10.6182276286634,10.6182276286634,12859.5849302948,0.0,1.0
1992-05-15,20.12,20.38,19.75,20.38,17600,10.4827644695146,10.6182276286634,10.2899899738029,10.6182276286634,33780.4022049536,0.0,1.0
1992-05-18,20.5,20.5,20.25,20.25,1400,10.6807490867321,10.6807490867321,10.550496049089,10.550496049089,2687.0774481213,0.0,1.0
1992-05-19,20.75,20.75,20.5,20.5,3700,10.8110021243752,10.8110021243752,10.6807490867321,10.6807490867321,7101.5618271777,0.0,1.0
1992-05-20,20.88,20.88,20.88,20.88,4000,10.8787337039496,10.8787337039496,10.8787337039496,10.8787337039496,7677.36413748941,0.0,1.0
1992-05-21,20.75,20.75,20.75,20.75,4200,10.8110021243752,10.8110021243752,10.8110021243752,10.8110021243752,8061.23234436388,0.0,1.0
1992-05-22,20.88,20.88,20.88,20.88,1100,10.8787337039496,10.8787337039496,10.8787337039496,10.8787337039496,2111.27513780959,0.0,1.0
1992-05-26,20.75,21.0,20.75,21.0,10900,10.8110021243752,10.9412551620183,10.8110021243752,10.9412551620183,20920.8172746586,0.0,1.0
1992-05-27,20.5,20.62,20.5,20.62,13000,10.6807490867321,10.7432705448008,10.6807490867321,10.7432705448008,24951.4334468406,0.0,1.0
1992-05-28,19.62,20.75,19.5,20.75,10400,10.2222583942285,10.8110021243752,10.1597369361598,10.8110021243752,19961.1467574725,0.0,1.0
1992-05-29,19.88,20.0,19.88,19.88,6800,10.3577215533773,10.420243011446,10.3577215533773,10.3577215533773,13051.519033732,0.0,1.0
1992-06-01,19.75,19.75,19.62,19.62,2000,10.2899899738029,10.2899899738029,10.2222583942285,10.2222583942285,3838.68206874471,0.0,1.0
1992-06-02,19.62,19.88,19.62,19.75,5800,10.2222583942285,10.3577215533773,10.2222583942285,10.2899899738029,11132.1779993596,0.0,1.0
1992-06-03,19.38,19.5,19.38,19.5,1200,10.0972154780911,10.1597369361598,10.0972154780911,10.1597369361598,2303.20924124684,0.0,1.0
1992-06-04,19.62,19.62,19.62,19.62,100,10.2222583942285,10.2222583942285,10.2222583942285,10.2222583942285,191.934103437235,0.0,1.0
1992-06-05,19.5,19.5,19.38,19.5,13000,10.1597369361598,10.1597369361598,10.0972154780911,10.1597369361598,24951.4334468407,0.0,1.0
1992-06-08,19.12,19.38,19.12,19.38,30900,9.96175231894234,10.0972154780911,9.96175231894234,10.0972154780911,59307.6379621058,0.0,1.0
1992-06-09,19.5,19.62,19.38,19.38,1800,10.1597369361598,10.2222583942285,10.0972154780911,10.0972154780911,3454.81386187024,0.0,1.0
1992-06-10,19.62,19.75,19.5,19.75,6500,10.2222583942285,10.2899899738029,10.1597369361598,10.2899899738029,12475.7167234203,0.0,1.0
1992-06-11,19.75,19.75,19.75,19.75,1000,10.2899899738029,10.2899899738029,10.2899899738029,10.2899899738029,1919.34103437235,0.0,1.0
1992-06-12,19.75,19.75,19.75,19.75,200,10.2899899738029,10.2899899738029,10.2899899738029,10.2899899738029,383.868206874471,0.0,1.0
1992-06-15,19.5,19.75,19.38,19.75,79200,10.1597369361598,10.2899899738029,10.0972154780911,10.2899899738029,152011.809922291,0.0,1.0
1992-06-16,19.5,19.75,19.38,19.38,3000,10.1597369361598,10.2899899738029,10.0972154780911,10.0972154780911,5758.02310311707,0.0,1.0
1992-06-17,19.62,19.62,19.62,19.62,100,10.2222583942285,10.2222583942285,10.2222583942285,10.2222583942285,191.934103437235,0.0,1.0
1992-06-18,19.25,19.5,19.25,19.5,600,10.0294838985167,10.1597369361598,10.0294838985167,10.1597369361598,1151.60462062342,0.0,1.0
1992-06-19,19.12,19.25,19.12,19.25,500,9.96175231894234,10.0294838985167,9.96175231894234,10.0294838985167,959.670517186178,0.0,1.0
1992-06-22,18.88,19.0,18.88,19.0,21400,9.83670940280499,9.89923086087367,9.83670940280499,9.89923086087367,41073.8981355684,0.0,1.0
1992-06-23,18.62,18.62,18.62,18.62,5700,9.70124624365619,9.70124624365619,9.70124624365619,9.70124624365619,10940.2438959224,0.0,1.0
1992-06-24,18.88,18.88,18.88,18.88,300,9.83670940280499,9.83670940280499,9.83670940280499,9.83670940280499,575.802310311706,0.0,1.0
1992-06-25,18.62,19.0,18.62,19.0,5200,9.70124624365619,9.89923086087367,9.70124624365619,9.89923086087367,9980.57337873625,0.0,1.0
1992-06-26,18.25,19.12,18.25,18.75,7900,9.50847174794444,9.96175231894234,9.50847174794444,9.76897782323059,15162.7941715416,0.0,1.0
1992-06-29,18.5,18.5,18.5,18.5,200,9.63872478558752,9.63872478558752,9.63872478558752,9.63872478558752,383.868206874471,0.0,1.0
1992-06-30,18.5,18.75,18.25,18.62,11900,9.63872478558752,9.76897782323059,9.50847174794444,9.70124624365619,22840.158309031,0.0,1.0
1992-07-01,20.25,20.25,18.25,18.25,23800,10.550496049089,10.550496049089,9.50847174794444,9.50847174794444,45680.3166180622,0.0,1.0
1992-07-02,20.25,20.25,19.88,20.25,14800,10.550496049089,10.550496049089,10.3577215533773,10.550496049089,28406.247308711,0.0,1.0
1992-07-06,20.12,20.12,19.88,20.0,18100,10.4827644695146,10.4827644695146,10.3577215533773,10.420243011446,34740.0727221398,0.0,1.0
1992-07-07,20.0,20.12,20.0,20.0,8600,10.420243011446,10.4827644695146,10.420243011446,10.420243011446,16506.3328956022,0.0,1.0
1992-07-08,20.12,20.12,19.88,19.88,23800,10.4827644695146,10.4827644695146,10.3577215533773,10.3577215533773,45680.3166180622,0.0,1.0
1992-07-09,20.25,20.25,20.0,20.12,36600,10.550496049089,10.550496049089,10.420243011446,10.4827644695146,70247.8818580285,0.0,1.0
1992-07-10,20.25,20.38,20.25,20.38,1700,10.550496049089,10.6182276286634,10.550496049089,10.6182276286634,3262.87975843302,0.0,1.0
1992-07-13,19.88,20.12,19.75,20.12,14700,10.3577215533773,10.4827644695146,10.2899899738029,10.4827644695146,28214.3132052736,0.0,1.0
1992-07-14,19.62,19.88,19.62,19.88,7600,10.2222583942285,10.3577215533773,10.2222583942285,10.3577215533773,14586.9918612299,0.0,1.0
1992-07-15,19.75,19.75,19.75,19.75,5700,10.2899899738029,10.2899899738029,10.2899899738029,10.2899899738029,10940.2438959224,0.0,1.0
1992-07-16,19.75,19.75,19.62,19.62,400,10.2899899738029,10.2899899738029,10.2222583942285,10.2222583942285,767.736413748941,0.0,1.0
1992-07-17,19.75,19.88,19.75,19.88,4200,10.2899899738029,10.3577215533773,10.2899899738029,10.3577215533773,8061.23234436388,0.0,1.0
1992-07-20,19.88,19.88,19.75,19.75,3300,10.3577215533773,10.3577215533773,10.2899899738029,10.2899899738029,6333.82541342876,0.0,1.0
1992-07-21,20.12,20.12,19.88,19.88,21100,10.4827644695146,10.4827644695146,10.3577215533773,10.3577215533773,40498.0958252568,0.0,1.0
1992-07-22,19.75,20.25,19.75,20.25,5000,10.2899899738029,10.550496049089,10.2899899738029,10.550496049089,9596.70517186177,0.0,1.0
1992-07-23,19.62,19.75,19.62,19.75,19700,10.2222583942285,10.2899899738029,10.2222583942285,10.2899899738029,37811.0183771354,0.0,1.0
1992-07-24,19.38,19.38,19.38,19.38,800,10.0972154780911,10.0972154780911,10.0972154780911,10.0972154780911,1535.47282749789,0.0,1.0
1992-07-27,19.38,19.38,19.38,19.38,400,10.0972154780911,10.0972154780911,10.0972154780911,10.0972154780911,767.736413748945,0.0,1.0
1992-07-28,19.38,19.38,19.25,19.25,1100,10.0972154780911,10.0972154780911,10.0294838985167,10.0294838985167,2111.2751378096,0.0,1.0
1992-07-29,19.62,19.62,19.25,19.5,7100,10.2222583942285,10.2222583942285,10.0294838985167,10.1597369361598,13627.3213440437,0.0,1.0
1992-07-30,19.62,19.62,19.62,19.62,39700,10.2222583942285,10.2222583942285,10.2222583942285,10.2222583942285,76197.8390645824,0.0,1.0
1992-07-31,20.0,20.0,19.88,19.88,2900,10.420243011446,10.420243011446,10.3577215533773,10.3577215533773,5566.08899967981,0.0,1.0
1992-08-03,19.75,19.75,19.5,19.75,5600,10.2899899738029,10.2899899738029,10.1597369361598,10.2899899738029,10748.3097924852,0.0,1.0
1992-08-04,19.75,19.75,19.75,19.75,800,10.2899899738029,10.2899899738029,10.2899899738029,10.2899899738029,1535.47282749788,0.0,1.0
1992-08-05,20.25,20.5,19.5,19.5,10400,10.550496049089,10.6807490867321,10.1597369361598,10.1597369361598,19961.1467574726,0.0,1.0
1992-08-06,20.0,20.25,20.0,20.25,8200,10.420243011446,10.550496049089,10.420243011446,10.550496049089,15738.5964818533,0.0,1.0
1992-08-07,20.38,20.5,19.88,19.88,8400,10.6182276286634,10.6807490867321,10.3577215533773,10.3577215533773,16122.4646887278,0.0,1.0
1992-08-10,20.12,20.12,20.12,20.12,200,10.4827644695146,10.4827644695146,10.4827644695146,10.4827644695146,383.868206874472,0.0,1.0
1992-08-11,19.5,20.0,19.25,20.0,12900,10.1597369361598,10.420243011446,10.0294838985167,10.420243011446,24759.4993434034,0.0,1.0
1992-08-12,19.5,19.62,19.5,19.5,2600,10.1597369361598,10.2222583942285,10.1597369361598,10.1597369361598,4990.28668936813,0.0,1.0
1992-08-13,19.38,19.38,19.38,19.38,1500,10.0972154780911,10.0972154780911,10.0972154780911,10.0972154780911,2879.01155155854,0.0,1.0
1992-08-14,19.38,19.62,19.38,19.62,9900,10.0972154780911,10.2222583942285,10.0972154780911,10.2222583942285,19001.4762402864,0.0,1.0
1992-08-17,19.5,19.75,19.5,19.5,5200,10.1597369361598,10.2899899738029,10.1597369361598,10.1597369361598,9980.57337873626,0.0,1.0
1992-08-18,19.5,19.5,19.12,19.38,6500,10.1597369361598,10.1597369361598,9.96175231894234,10.0972154780911,12475.7167234203,0.0,1.0
1992-08-19,19.25,19.38,19.25,19.38,20600,10.0294838985167,10.0972154780911,10.0294838985167,10.0972154780911,39538.4253080707,0.0,1.0
1992-08-20,19.38,19.38,19.25,19.25,4500,10.0972154780911,10.0972154780911,10.0294838985167,10.0294838985167,8637.03465467563,0.0,1.0
1992-08-21,19.62,19.62,19.5,19.5,47900,10.2222583942285,10.2222583942285,10.1597369361598,10.1597369361598,91936.4355464357,0.0,1.0
1992-08-24,19.25,19.38,19.25,19.38,1300,10.0294838985167,10.0972154780911,10.0294838985167,10.0972154780911,2495.14334468407,0.0,1.0
1992-08-25,19.12,19.38,19.12,19.38,12000,9.96175231894234,10.0972154780911,9.96175231894234,10.0972154780911,23032.0924124683,0.0,1.0
1992-08-26,19.0,19.38,18.88,19.38,14000,9.89923086087367,10.0972154780911,9.83670940280499,10.0972154780911,26870.774481213,0.0,1.0
1992-08-27,19.0,19.12,19.0,19.12,11000,9.89923086087367,9.96175231894234,9.89923086087367,9.96175231894234,21112.7513780959,0.0,1.0
1992-08-28,18.75,19.0,18.75,18.88,8600,9.76897782323059,9.89923086087367,9.76897782323059,9.83670940280499,16506.3328956023,0.0,1.0
1992-08-31,18.75,18.75,18.62,18.62,6300,9.76897782323059,9.76897782323059,9.70124624365619,9.70124624365619,12091.8485165458,0.0,1.0
1992-09-01,19.0,19.0,18.75,18.75,17300,9.89923086087367,9.89923086087367,9.76897782323059,9.76897782323059,33204.5998946417,0.0,1.0
1992-09-02,18.75,18.75,18.62,18.75,1000,9.76897782323059,9.76897782323059,9.70124624365619,9.76897782323059,1919.34103437236,0.0,1.0
1992-09-03,18.75,18.75,18.75,18.75,0,9.76897782323059,9.76897782323059,9.76897782323059,9.76897782323059,0,0.0,1.0
1992-09-04,18.75,18.75,18.75,18.75,80400,9.76897782323059,9.76897782323059,9.76897782323059,9.76897782323059,154315.019163537,0.0,1.0
1992-09-08,19.0,19.0,18.62,18.62,1800,9.89923086087367,9.89923086087367,9.70124624365619,9.70124624365619,3454.81386187024,0.0,1.0
1992-09-09,19.0,19.0,18.88,18.88,1000,9.89923086087367,9.89923086087367,9.83670940280499,9.83670940280499,1919.34103437235,0.0,1.0
1992-09-10,19.0,19.12,19.0,19.12,1200,9.89923086087367,9.96175231894234,9.89923086087367,9.96175231894234,2303.20924124683,0.0,1.0
1992-09-11,18.88,19.0,18.88,18.88,3200,9.83670940280499,9.89923086087367,9.83670940280499,9.83670940280499,6141.89130999154,0.0,1.0
1992-09-14,18.88,18.88,18.88,18.88,1000,9.83670940280499,9.83670940280499,9.83670940280499,9.83670940280499,1919.34103437235,0.0,1.0
1992-09-15,18.75,18.88,18.75,18.88,1500,9.76897782323059,9.83670940280499,9.76897782323059,9.83670940280499,2879.01155155853,0.0,1.0
1992-09-16,18.5,18.5,18.38,18.5,7900,9.63872478558752,9.63872478558752,9.57620332751884,9.63872478558752,15162.7941715416,0.0,1.0
1992-09-17,18.38,18.5,18.38,18.5,600,9.57620332751884,9.63872478558752,9.57620332751884,9.63872478558752,1151.60462062341,0.0,1.0
1992-09-18,18.75,18.75,18.62,18.62,4600,9.76897782323059,9.76897782323059,9.70124624365619,9.70124624365619,8828.96875811283,0.0,1.0
1992-09-21,18.88,19.0,18.75,18.75,7100,9.83670940280499,9.89923086087367,9.76897782323059,9.76897782323059,13627.3213440437,0.0,1.0
1992-09-22,18.75,18.75,18.62,18.75,3300,9.76897782323059,9.76897782323059,9.70124624365619,9.76897782323059,6333.82541342877,0.0,1.0
1992-09-23,18.38,18.5,18.38,18.5,5000,9.57620332751884,9.63872478558752,9.57620332751884,9.63872478558752,9596.70517186177,0.0,1.0
1992-09-24,18.62,18.62,18.5,18.5,13500,9.70124624365619,9.70124624365619,9.63872478558752,9.63872478558752,25911.1039640268,0.0,1.0
1992-09-25,18.62,18.75,18.5,18.5,11200,9.70124624365619,9.76897782323059,9.63872478558752,9.63872478558752,21496.6195849704,0.0,1.0
1992-09-28,18.62,18.62,18.38,18.5,2300,9.70124624365619,9.70124624365619,9.57620332751884,9.63872478558752,4414.48437905642,0.0,1.0
1992-09-29,18.62,18.62,18.62,18.62,1300,9.70124624365619,9.70124624365619,9.70124624365619,9.70124624365619,2495.14334468406,0.0,1.0
1992-09-30,19.0,19.0,18.62,18.62,2800,9.89923086087367,9.89923086087367,9.70124624365619,9.70124624365619,5374.15489624259,0.0,1.0
1992-10-01,19.0,19.0,19.0,19.0,7200,9.89923086087367,9.89923086087367,9.89923086087367,9.89923086087367,13819.2554474809,0.0,1.0
1992-10-02,18.88,19.25,18.62,19.25,12900,9.83670940280499,10.0294838985167,9.70124624365619,10.0294838985167,24759.4993434034,0.0,1.0
1992-10-05,18.5,18.62,18.5,18.62,14400,9.63872478558752,9.70124624365619,9.63872478558752,9.70124624365619,27638.5108949619,0.0,1.0
1992-10-06,19.0,19.0,19.0,19.0,18500,9.89923086087367,9.89923086087367,9.89923086087367,9.89923086087367,35507.8091358886,0.0,1.0
1992-10-07,19.12,19.25,19.0,19.0,4500,9.96175231894234,10.0294838985167,9.89923086087367,9.89923086087367,8637.0346546756,0.0,1.0
1992-10-08,18.88,19.25,18.88,19.0,3100,9.83670940280499,10.0294838985167,9.83670940280499,9.89923086087367,5949.9572065543,0.0,1.0
1992-10-09,18.88,18.88,18.88,18.88,0,9.83670940280499,9.83670940280499,9.83670940280499,9.83670940280499,0,0.0,1.0
1992-10-12,18.88,18.88,18.88,18.88,0,9.83670940280499,9.83670940280499,9.83670940280499,9.83670940280499,0,0.0,1.0
1992-10-13,19.0,19.12,19.0,19.0,11200,9.89923086087367,9.96175231894234,9.89923086087367,9.89923086087367,21496.6195849704,0.0,1.0
1992-10-14,19.12,19.12,19.12,19.12,400,9.96175231894234,9.96175231894234,9.96175231894234,9.96175231894234,767.736413748942,0.0,1.0
1992-10-15,19.12,19.12,19.0,19.12,1400,9.96175231894234,9.96175231894234,9.89923086087367,9.96175231894234,2687.0774481213,0.0,1.0
1992-10-16,18.88,18.88,18.88,18.88,3300,9.83670940280499,9.83670940280499,9.83670940280499,9.83670940280499,6333.82541342877,0.0,1.0
1992-10-19,18.5,18.5,18.38,18.38,10700,9.63872478558752,9.63872478558752,9.57620332751884,9.57620332751884,20536.9490677842,0.0,1.0
1992-10-20,18.88,18.88,18.62,18.62,3200,9.83670940280499,9.83670940280499,9.70124624365619,9.70124624365619,6141.89130999154,0.0,1.0
1992-10-21,18.88,18.88,18.75,18.75,200,9.83670940280499,9.83670940280499,9.76897782323059,9.76897782323059,383.868206874471,0.0,1.0
1992-10-22,18.25,18.62,18.12,18.5,210800,9.50847174794444,9.70124624365619,9.44074016837004,9.63872478558752,404597.090045693,0.0,1.0
1992-10-23,18.38,18.5,18.38,18.5,7500,9.57620332751884,9.63872478558752,9.57620332751884,9.63872478558752,14395.0577577927,0.0,1.0
1992-10-26,18.25,18.5,18.25,18.38,4700,9.50847174794444,9.63872478558752,9.50847174794444,9.57620332751884,9020.90286155007,0.0,1.0
1992-10-27,18.38,18.38,18.38,18.38,500,9.57620332751884,9.57620332751884,9.57620332751884,9.57620332751884,959.670517186178,0.0,1.0
1992-10-28,18.25,18.25,18.12,18.25,1700,9.50847174794444,9.50847174794444,9.44074016837004,9.50847174794444,3262.879758433,0.0,1.0
1992-10-29,17.75,18.12,17.75,18.12,7300,9.24796567265829,9.44074016837004,9.24796567265829,9.44074016837004,14011.1895509182,0.0,1.0
1992-10-30,18.75,18.88,17.5,17.5,112600,9.76897782323059,9.83670940280499,9.11771263501522,9.11771263501522,216117.800470327,0.0,1.0
1992-11-02,18.75,18.75,18.75,18.75,100,9.76897782323059,9.76897782323059,9.76897782323059,9.76897782323059,191.934103437236,0.0,1.0
1992-11-03,19.12,19.12,18.88,18.88,17100,9.96175231894234,9.96175231894234,9.83670940280499,9.83670940280499,32820.7316877673,0.0,1.0
1992-11-04,20.88,20.88,19.0,19.0,41000,10.8787337039496,10.8787337039496,9.89923086087367,9.89923086087367,78692.9824092665,0.0,1.0
1992-11-05,20.25,20.75,20.12,20.75,69500,10.550496049089,10.8110021243752,10.4827644695146,10.8110021243752,133394.201888879,0.0,1.0
1992-11-06,20.12,20.12,20.0,20.12,4400,10.4827644695146,10.4827644695146,10.420243011446,10.4827644695146,8445.10055123839,0.0,1.0
1992-11-09,20.0,20.0,20.0,20.0,3800,10.420243011446,10.420243011446,10.420243011446,10.420243011446,7293.49593061492,0.0,1.0
1992-11-10,19.75,19.88,19.25,19.88,9600,10.2899899738029,10.3577215533773,10.0294838985167,10.3577215533773,18425.6739299746,0.0,1.0
1992-11-11,20.38,20.38,19.62,19.62,82900,10.6182276286634,10.6182276286634,10.2222583942285,10.2222583942285,159113.371749469,0.0,1.0
1992-11-12,19.88,20.5,19.88,20.5,13500,10.3577215533773,10.6807490867321,10.3577215533773,10.6807490867321,25911.1039640268,0.0,1.0
1992-11-13,20.12,20.12,20.0,20.0,43700,10.4827644695146,10.4827644695146,10.420243011446,10.420243011446,83875.2032020722,0.0,1.0
1992-11-16,20.5,20.5,20.25,20.25,5400,10.6807490867321,10.6807490867321,10.550496049089,10.550496049089,10364.4415856107,0.0,1.0
1992-11-17,20.75,20.75,20.5,20.5,7800,10.8110021243752,10.8110021243752,10.6807490867321,10.6807490867321,14970.8600681044,0.0,1.0
1992-11-18,21.62,21.62,20.62,20.62,49900,11.2642826953731,11.2642826953731,10.7432705448008,10.7432705448008,95775.1176151804,0.0,1.0
1992-11-19,22.25,22.25,21.75,21.75,9700,11.5925203502336,11.5925203502336,11.3320142749475,11.3320142749475,18617.6080334119,0.0,1.0
1992-11-20,22.25,22.88,22.25,22.38,33800,11.5925203502336,11.9207580050942,11.5925203502336,11.660251929808,64873.7269617858,0.0,1.0
1992-11-23,22.25,22.38,22.0,22.12,5100,11.5925203502336,11.660251929808,11.4622673125906,11.5247887706592,9788.63927529904,0.0,1.0
1992-11-24,22.25,22.38,22.25,22.38,4300,11.5925203502336,11.660251929808,11.5925203502336,11.660251929808,8253.16644780115,0.0,1.0
1992-11-25,22.12,22.25,22.12,22.25,4600,11.5247887706592,11.5925203502336,11.5247887706592,11.5925203502336,8828.96875811286,0.0,1.0
1992-11-27,22.12,22.12,21.88,21.88,600,11.5247887706592,11.5247887706592,11.3997458545219,11.3997458545219,1151.60462062342,0.0,1.0
1992-11-30,22.38,22.38,22.25,22.25,4300,11.660251929808,11.660251929808,11.5925203502336,11.5925203502336,8253.16644780115,0.0,1.0
1992-12-01,22.0,22.38,22.0,22.38,10000,11.4622673125906,11.660251929808,11.4622673125906,11.660251929808,19193.4103437235,0.0,1.0
1992-12-02,21.62,22.0,21.5,22.0,12100,11.2642826953731,11.4622673125906,11.2017612373044,11.4622673125906,23224.0265159055,0.0,1.0
1992-12-03,21.88,21.88,21.5,21.5,5700,11.3997458545219,11.3997458545219,11.2017612373044,11.2017612373044,10940.2438959224,0.0,1.0
1992-12-04,21.62,21.62,21.62,21.62,200,11.2642826953731,11.2642826953731,11.2642826953731,11.2642826953731,383.868206874471,0.0,1.0
1992-12-07,21.88,21.88,21.75,21.75,1600,11.3997458545219,11.3997458545219,11.3320142749475,11.3320142749475,3070.94565499576,0.0,1.0
1992-12-08,21.62,22.25,21.5,22.0,32200,11.2642826953731,11.5925203502336,11.2017612373044,11.4622673125906,61802.7813067898,0.0,1.0
1992-12-09,21.62,21.62,21.5,21.5,2000,11.2642826953731,11.2642826953731,11.2017612373044,11.2017612373044,3838.68206874471,0.0,1.0
1992-12-10,21.5,21.5,21.25,21.5,6100,11.2017612373044,11.2017612373044,11.0715081996613,11.2017612373044,11707.9803096714,0.0,1.0
1992-12-11,21.5,21.5,21.5,21.5,500,11.2017612373044,11.2017612373044,11.2017612373044,11.2017612373044,959.670517186178,0.0,1.0
1992-12-14,21.38,21.38,21.38,21.38,4000,11.1392397792357,11.1392397792357,11.1392397792357,11.1392397792357,7677.36413748944,0.0,1.0
1992-12-15,21.25,21.25,21.12,21.12,2200,11.0715081996613,11.0715081996613,11.0037766200869,11.0037766200869,4222.5502756192,0.0,1.0
1992-12-16,21.0,21.38,20.75,21.38,3100,10.9412551620183,11.1392397792357,10.8110021243752,11.1392397792357,5949.95720655428,0.0,1.0
1992-12-17,20.88,21.0,20.88,21.0,1400,10.8787337039496,10.9412551620183,10.8787337039496,10.9412551620183,2687.07744812129,0.0,1.0
1992-12-18,21.12,21.12,21.0,21.0,6300,11.0037766200869,11.0037766200869,10.9412551620183,10.9412551620183,12091.8485165459,0.0,1.0
1992-12-21,21.12,21.25,21.0,21.25,4100,11.0037766200869,11.0715081996613,10.9412551620183,11.0715081996613,7869.29824092668,0.0,1.0
1992-12-22,21.12,21.25,21.12,21.25,16300,11.0037766200869,11.0715081996613,11.0037766200869,11.0715081996613,31285.2588602695,0.0,1.0
1992-12-23,21.25,21.25,21.12,21.12,7700,11.0715081996613,11.0715081996613,11.0037766200869,11.0037766200869,14778.9259646672,0.0,1.0
1992-12-24,21.25,21.25,21.25,21.25,10600,11.0715081996613,11.0715081996613,11.0715081996613,11.0715081996613,20345.014964347,0.0,1.0
1992-12-28,21.12,21.38,21.12,21.25,9700,11.0037766200869,11.1392397792357,11.0037766200869,11.0715081996613,18617.6080334119,0.0,1.0
1992-12-29,21.25,21.25,21.12,21.12,1300,11.0715081996613,11.0715081996613,11.0037766200869,11.0037766200869,2495.14334468407,0.0,1.0
1992-12-30,21.38,21.5,21.25,21.38,13500,11.1392397792357,11.2017612373044,11.0715081996613,11.1392397792357,25911.1039640269,0.0,1.0
1992-12-31,21.88,21.88,21.5,21.5,20900,11.3997458545219,11.3997458545219,11.2017612373044,11.2017612373044,40114.2276183822,0.0,1.0
1993-01-04,21.75,21.88,21.75,21.75,5000,11.3320142749475,11.3997458545219,11.3320142749475,11.3320142749475,9596.70517186176,0.0,1.0
1993-01-05,21.25,21.62,21.12,21.62,39800,11.0715081996613,11.2642826953731,11.0037766200869,11.2642826953731,76389.77316802,0.0,1.0
1993-01-06,21.12,21.25,21.12,21.25,1100,11.0037766200869,11.0715081996613,11.0037766200869,11.0715081996613,2111.2751378096,0.0,1.0
1993-01-07,21.5,22.0,21.5,21.88,59500,11.2017612373044,11.4622673125906,11.2017612373044,11.3997458545219,114200.791545155,0.0,1.0
1993-01-08,21.25,21.25,21.12,21.25,4300,11.0715081996613,11.0715081996613,11.0037766200869,11.0715081996613,8253.16644780115,0.0,1.0
1993-01-11,21.25,21.38,21.12,21.12,3700,11.0715081996613,11.1392397792357,11.0037766200869,11.0037766200869,7101.56182717774,0.0,1.0
1993-01-12,21.62,21.88,21.38,21.38,13100,11.2642826953731,11.3997458545219,11.1392397792357,11.1392397792357,25143.3675502778,0.0,1.0
1993-01-13,22.12,22.12,21.62,21.62,5800,11.5247887706592,11.5247887706592,11.2642826953731,11.2642826953731,11132.1779993597,0.0,1.0
1993-01-14,22.0,22.0,21.88,22.0,10200,11.4622673125906,11.4622673125906,11.3997458545219,11.4622673125906,19577.278550598,0.0,1.0
1993-01-15,21.75,21.88,21.62,21.88,17000,11.3320142749475,11.3997458545219,11.2642826953731,11.3997458545219,32628.79758433,0.0,1.0
1993-01-18,22.88,22.88,21.75,21.75,10200,11.9207580050942,11.9207580050942,11.3320142749475,11.3320142749475,19577.278550598,0.0,1.0
1993-01-19,23.12,23.38,23.0,23.25,16500,12.0458009212315,12.1812640803803,11.9832794631629,12.1135325008059,31669.127067144,0.0,1.0
1993-01-20,23.25,23.25,23.25,23.25,2000,12.1135325008059,12.1135325008059,12.1135325008059,12.1135325008059,3838.68206874472,0.0,1.0
1993-01-21,22.88,23.12,22.88,23.12,6400,11.9207580050942,12.0458009212315,11.9207580050942,12.0458009212315,12283.7826199831,0.0,1.0
1993-01-22,22.88,23.0,22.75,23.0,7500,11.9207580050942,11.9832794631629,11.8530264255198,11.9832794631629,14395.0577577926,0.0,1.0
1993-01-25,22.88,22.88,22.5,22.62,6600,11.9207580050942,11.9207580050942,11.7227733878767,11.7852948459454,12667.6508268575,0.0,1.0
1993-01-26,22.75,23.0,22.75,22.88,20700,11.8530264255198,11.9832794631629,11.8530264255198,11.9207580050942,39730.3594115077,0.0,1.0
1993-01-27,22.62,22.75,22.62,22.75,3700,11.7852948459454,11.8530264255198,11.7852948459454,11.8530264255198,7101.5618271777,0.0,1.0
1993-01-28,22.25,22.62,22.12,22.62,4300,11.5925203502336,11.7852948459454,11.5247887706592,11.7852948459454,8253.16644780115,0.0,1.0
1993-01-29,21.62,22.0,21.0,22.0,28200,11.2642826953731,11.4622673125906,10.9412551620183,11.4622673125906,54125.4171693004,0.0,1.0
1993-02-01,21.25,21.75,21.0,21.75,47000,11.0715081996613,11.3320142749475,10.9412551620183,11.3320142749475,90209.028615501,0.0,1.0
1993-02-02,21.12,21.25,21.12,21.25,48900,11.0037766200869,11.0715081996613,11.0037766200869,11.0715081996613,93855.7765808085,0.0,1.0
1993-02-03,21.25,21.25,21.0,21.25,8800,11.0715081996613,11.0715081996613,10.9412551620183,11.0715081996613,16890.2011024768,0.0,1.0
1993-02-04,21.0,21.25,21.0,21.12,35900,10.9412551620183,11.0715081996613,10.9412551620183,11.0037766200869,68904.3431339673,0.0,1.0
1993-02-05,21.0,21.12,20.75,21.12,83000,10.9412551620183,11.0037766200869,10.8110021243752,11.0037766200869,159305.305852905,0.0,1.0
1993-02-08,21.25,21.25,21.0,21.0,10800,11.0715081996613,11.0715081996613,10.9412551620183,10.9412551620183,20728.8831712215,0.0,1.0
1993-02-09,21.25,21.25,21.25,21.25,100,11.0715081996613,11.0715081996613,11.0715081996613,11.0715081996613,191.934103437236,0.0,1.0
1993-02-10,21.25,21.5,21.25,21.38,9800,11.0715081996613,11.2017612373044,11.0715081996613,11.1392397792357,18809.5421368491,0.0,1.0
1993-02-11,21.25,21.5,21.25,21.25,2900,11.0715081996613,11.2017612373044,11.0715081996613,11.0715081996613,5566.08899967985,0.0,1.0
1993-02-12,21.5,21.5,21.5,21.5,700,11.2017612373044,11.2017612373044,11.2017612373044,11.2017612373044,1343.53872406065,0.0,1.0
1993-02-16,21.12,21.5,21.12,21.25,32000,11.0037766200869,11.2017612373044,11.0037766200869,11.0715081996613,61418.9130999156,0.0,1.0
1993-02-17,21.25,21.25,21.0,21.0,11000,11.0715081996613,11.0715081996613,10.9412551620183,10.9412551620183,21112.751378096,0.0,1.0
1993-02-18,21.25,21.25,21.25,21.25,27200,11.0715081996613,11.0715081996613,11.0715081996613,11.0715081996613,52206.0761349282,0.0,1.0
1993-02-19,21.38,21.38,21.0,21.25,17300,11.1392397792357,11.1392397792357,10.9412551620183,11.0715081996613,33204.5998946418,0.0,1.0
1993-02-22,21.62,21.75,21.38,21.38,21900,11.2642826953731,11.3320142749475,11.1392397792357,11.1392397792357,42033.5686527545,0.0,1.0
1993-02-23,22.12,22.12,21.88,21.88,3900,11.5247887706592,11.5247887706592,11.3997458545219,11.3997458545219,7485.43003405221,0.0,1.0
1993-02-24,21.88,21.88,21.88,21.88,1400,11.3997458545219,11.3997458545219,11.3997458545219,11.3997458545219,2687.07744812129,0.0,1.0
1993-02-25,22.0,22.0,22.0,22.0,3600,11.4622673125906,11.4622673125906,11.4622673125906,11.4622673125906,6909.62772374045,0.0,1.0
1993-02-26,22.25,22.25,21.75,21.75,5500,11.5925203502336,11.5925203502336,11.3320142749475,11.3320142749475,10556.375689048,0.0,1.0
1993-03-01,22.62,23.25,22.62,22.75,16400,11.7852948459454,12.1135325008059,11.7852948459454,11.8530264255198,31477.1929637066,0.0,1.0
1993-03-02,22.62,22.62,22.62,22.62,11800,11.7852948459454,11.7852948459454,11.7852948459454,11.7852948459454,22648.2242055938,0.0,1.0
1993-03-03,22.88,22.88,22.0,22.62,16000,11.9207580050942,11.9207580050942,11.4622673125906,11.7852948459454,30709.4565499576,0.0,1.0
1993-03-04,22.88,23.0,22.75,22.88,14400,11.9207580050942,11.9832794631629,11.8530264255198,11.9207580050942,27638.5108949619,0.0,1.0
1993-03-05,22.88,23.12,22.75,22.75,17700,11.9207580050942,12.0458009212315,11.8530264255198,11.8530264255198,33972.3363083906,0.0,1.0
1993-03-08,23.5,23.5,23.25,23.25,5800,12.243785538449,12.243785538449,12.1135325008059,12.1135325008059,11132.1779993597,0.0,1.0
1993-03-09,23.62,23.62,23.38,23.62,13700,12.3063069965177,12.3063069965177,12.1812640803803,12.3063069965177,26294.9721709012,0.0,1.0
1993-03-10,24.38,24.38,23.5,23.5,36800,12.7022762309526,12.7022762309526,12.243785538449,12.243785538449,70631.7500649028,0.0,1.0
1993-03-11,24.12,24.5,24.12,24.5,24000,12.5668130718038,12.7647976890213,12.5668130718038,12.7647976890213,46064.1848249366,0.0,1.0
1993-03-12,24.12,24.25,23.75,23.88,22700,12.5668130718038,12.6345446513782,12.3740385760921,12.4417701556665,43569.0414802526,0.0,1.0
1993-03-15,24.25,24.62,24.25,24.25,21100,12.6345446513782,12.82731914709,12.6345446513782,12.6345446513782,40498.0958252568,0.0,1.0
1993-03-16,24.25,24.5,24.12,24.5,15800,12.6345446513782,12.7647976890213,12.5668130718038,12.7647976890213,30325.5883430833,0.0,1.0
1993-03-17,24.0,24.0,24.0,24.0,1700,12.5042916137352,12.5042916137352,12.5042916137352,12.5042916137352,3262.87975843299,0.0,1.0
1993-03-18,24.0,24.0,23.88,23.88,200,12.5042916137352,12.5042916137352,12.4417701556665,12.4417701556665,383.86820687447,0.0,1.0
1993-03-19,24.0,24.0,23.5,23.75,18800,12.5042916137352,12.5042916137352,12.243785538449,12.3740385760921,36083.6114462001,0.0,1.0
1993-03-22,24.0,24.12,23.88,24.0,2900,12.5042916137352,12.5668130718038,12.4417701556665,12.5042916137352,5566.08899967981,0.0,1.0
1993-03-23,24.0,24.0,24.0,24.0,3700,12.5042916137352,12.5042916137352,12.5042916137352,12.5042916137352,7101.56182717769,0.0,1.0
1993-03-24,23.88,23.88,23.75,23.88,1000,12.4417701556665,12.4417701556665,12.3740385760921,12.4417701556665,1919.34103437235,0.0,1.0
1993-03-25,23.5,23.75,23.5,23.75,6200,12.243785538449,12.3740385760921,12.243785538449,12.3740385760921,11899.9144131086,0.0,1.0
1993-03-26,23.75,23.75,23.38,23.38,3700,12.3740385760921,12.3740385760921,12.1812640803803,12.1812640803803,7101.5618271777,0.0,1.0
1993-03-29,24.12,24.25,23.88,23.88,23400,12.5668130718038,12.6345446513782,12.4417701556665,12.4417701556665,44912.5802043132,0.0,1.0
1993-03-30,24.12,24.12,24.12,24.12,7200,12.5668130718038,12.5668130718038,12.5668130718038,12.5668130718038,13819.255447481,0.0,1.0
1993-03-31,24.38,24.38,24.12,24.12,11000,12.7022762309526,12.7022762309526,12.5668130718038,12.5668130718038,21112.751378096,0.0,1.0
1993-04-01,25.38,25.38,24.12,24.38,15400,13.2232883815249,13.2232883815249,12.5668130718038,12.7022762309526,29557.8519293343,0.0,1.0
1993-04-02,25.0,25.5,25.0,25.38,43000,13.0253037643075,13.2858098395936,13.0253037643075,13.2232883815249,82531.664478011,0.0,1.0
1993-04-05,24.62,24.88,24.5,24.88,9700,12.82731914709,12.9627823062388,12.7647976890213,12.9627823062388,18617.6080334118,0.0,1.0
1993-04-06,25.0,25.0,25.0,25.0,5600,13.0253037643075,13.0253037643075,13.0253037643075,13.0253037643075,10748.3097924851,0.0,1.0
1993-04-07,25.0,25.0,24.75,24.75,44500,13.0253037643075,13.0253037643075,12.8950507266644,12.8950507266644,85410.6760295695,0.0,1.0
1993-04-08,25.0,25.12,24.75,25.12,11500,13.0253037643075,13.0878252223761,12.8950507266644,13.0878252223761,22072.421895282,0.0,1.0
1993-04-12,25.12,25.12,25.12,25.12,2000,13.0878252223761,13.0878252223761,13.0878252223761,13.0878252223761,3838.68206874472,0.0,1.0
1993-04-13,25.0,25.12,25.0,25.12,2500,13.0253037643075,13.0878252223761,13.0253037643075,13.0878252223761,4798.35258593087,0.0,1.0
1993-04-14,24.5,25.0,24.5,25.0,17400,12.7647976890213,13.0253037643075,12.7647976890213,13.0253037643075,33396.533998079,0.0,1.0
1993-04-15,24.5,24.5,24.25,24.5,5700,12.7647976890213,12.7647976890213,12.6345446513782,12.7647976890213,10940.2438959224,0.0,1.0
1993-04-16,23.62,24.25,23.0,24.25,21400,12.3063069965177,12.6345446513782,11.9832794631629,12.6345446513782,41073.8981355683,0.0,1.0
1993-04-19,23.75,23.88,23.5,23.5,4000,12.3740385760921,12.4417701556665,12.243785538449,12.243785538449,7677.36413748941,0.0,1.0
1993-04-20,23.88,23.88,23.62,23.88,8300,12.4417701556665,12.4417701556665,12.3063069965177,12.4417701556665,15930.5305852905,0.0,1.0
1993-04-21,23.88,23.88,23.62,23.75,7600,12.4417701556665,12.4417701556665,12.3063069965177,12.3740385760921,14586.9918612299,0.0,1.0
1993-04-22,23.88,23.88,23.88,23.88,8100,12.4417701556665,12.4417701556665,12.4417701556665,12.4417701556665,15546.6623784161,0.0,1.0
1993-04-23,24.12,24.12,23.88,23.88,47700,12.5668130718038,12.5668130718038,12.4417701556665,12.4417701556665,91552.5673395616,0.0,1.0
1993-04-26,24.0,24.0,24.0,24.0,3000,12.5042916137352,12.5042916137352,12.5042916137352,12.5042916137352,5758.02310311705,0.0,1.0
1993-04-27,24.12,24.12,24.12,24.12,4400,12.5668130718038,12.5668130718038,12.5668130718038,12.5668130718038,8445.10055123838,0.0,1.0
1993-04-28,24.25,24.25,24.25,24.25,500,12.6345446513782,12.6345446513782,12.6345446513782,12.6345446513782,959.67051718618,0.0,1.0
1993-04-29,24.0,24.12,24.0,24.12,1800,12.5042916137352,12.5668130718038,12.5042916137352,12.5668130718038,3454.81386187023,0.0,1.0
1993-04-30,24.88,25.12,24.12,24.12,50500,12.9627823062388,13.0878252223761,12.5668130718038,12.5668130718038,96926.7222358038,0.0,1.0
1993-05-03,25.25,25.25,24.88,24.88,40200,13.1555568019505,13.1555568019505,12.9627823062388,12.9627823062388,77157.5095817688,0.0,1.0
1993-05-04,25.88,25.88,25.25,25.25,26000,13.4837944568111,13.4837944568111,13.1555568019505,13.1555568019505,49902.8668936811,0.0,1.0
1993-05-05,26.5,26.88,25.88,25.88,76400,13.8068219901659,14.0048066073834,13.4837944568111,13.4837944568111,146637.655026048,0.0,1.0
1993-05-06,27.0,27.0,26.62,26.75,24400,14.0673280654521,14.0673280654521,13.8693434482346,13.937075027809,46831.9212386853,0.0,1.0
1993-05-07,26.75,27.25,26.75,27.25,14800,13.937075027809,14.1975811030951,13.937075027809,14.1975811030951,28406.2473087108,0.0,1.0
1993-05-10,25.75,26.62,25.75,26.62,67900,13.4160628772367,13.8693434482346,13.4160628772367,13.8693434482346,130323.256233883,0.0,1.0
1993-05-11,26.0,26.0,26.0,26.0,5400,13.5463159148798,13.5463159148798,13.5463159148798,13.5463159148798,10364.4415856107,0.0,1.0
1993-05-12,25.88,26.0,25.88,26.0,12900,13.4837944568111,13.5463159148798,13.4837944568111,13.5463159148798,24759.4993434033,0.0,1.0
1993-05-13,26.0,26.0,25.75,25.75,43900,13.5463159148798,13.5463159148798,13.4160628772367,13.4160628772367,84259.0714089461,0.0,1.0
1993-05-14,26.0,26.0,26.0,26.0,500,13.5463159148798,13.5463159148798,13.5463159148798,13.5463159148798,959.670517186174,0.0,1.0
1993-05-17,25.75,25.88,25.62,25.75,6800,13.4160628772367,13.4837944568111,13.3483312976623,13.4160628772367,13051.519033732,0.0,1.0
1993-05-18,25.38,25.75,25.38,25.75,2900,13.2232883815249,13.4160628772367,13.2232883815249,13.4160628772367,5566.08899967984,0.0,1.0
1993-05-19,25.0,25.38,24.62,25.38,16000,13.0253037643075,13.2232883815249,12.82731914709,13.2232883815249,30709.4565499576,0.0,1.0
1993-05-20,25.25,25.25,25.0,25.0,12700,13.1555568019505,13.1555568019505,13.0253037643075,13.0253037643075,24375.631136529,0.0,1.0
1993-05-21,26.25,26.25,25.38,25.38,11100,13.6765689525228,13.6765689525228,13.2232883815249,13.2232883815249,21304.6854815332,0.0,1.0
1993-05-24,26.25,26.25,26.0,26.25,17000,13.6765689525228,13.6765689525228,13.5463159148798,13.6765689525228,32628.7975843301,0.0,1.0
1993-05-25,26.5,26.5,26.38,26.38,1200,13.8068219901659,13.8068219901659,13.7443005320972,13.7443005320972,2303.20924124683,0.0,1.0
1993-05-26,26.25,26.62,26.25,26.62,1500,13.6765689525228,13.8693434482346,13.6765689525228,13.8693434482346,2879.01155155854,0.0,1.0
1993-05-27,26.5,26.5,26.25,26.25,5600,13.8068219901659,13.8068219901659,13.6765689525228,13.6765689525228,10748.3097924852,0.0,1.0
1993-05-28,26.75,26.75,26.5,26.5,10600,13.937075027809,13.937075027809,13.8068219901659,13.8068219901659,20345.0149643469,0.0,1.0
1993-06-01,26.88,27.0,26.75,26.88,14400,14.0048066073834,14.0673280654521,13.937075027809,14.0048066073834,27638.5108949619,0.0,1.0
1993-06-02,27.38,27.38,27.0,27.0,23100,14.2653126826695,14.2653126826695,14.0673280654521,14.0673280654521,44336.7778940015,0.0,1.0
1993-06-03,27.25,27.5,27.25,27.38,21200,14.1975811030951,14.3278341407382,14.1975811030951,14.2653126826695,40690.029928694,0.0,1.0
1993-06-04,27.12,27.25,27.0,27.12,10600,14.1298495235207,14.1975811030951,14.0673280654521,14.1298495235207,20345.014964347,0.0,1.0
1993-06-07,26.88,27.0,26.88,27.0,9400,14.0048066073834,14.0673280654521,14.0048066073834,14.0673280654521,18041.8057231001,0.0,1.0
1993-06-08,27.0,27.12,27.0,27.12,4400,14.0673280654521,14.1298495235207,14.0673280654521,14.1298495235207,8445.10055123833,0.0,1.0
1993-06-09,26.75,27.0,26.75,26.75,8300,13.937075027809,14.0673280654521,13.937075027809,13.937075027809,15930.5305852905,0.0,1.0
1993-06-10,27.0,27.0,27.0,27.0,27400,14.0673280654521,14.0673280654521,14.0673280654521,14.0673280654521,52589.9443418023,0.0,1.0
1993-06-11,27.12,27.25,27.12,27.25,5500,14.1298495235207,14.1975811030951,14.1298495235207,14.1975811030951,10556.375689048,0.0,1.0
1993-06-14,27.38,27.5,27.0,27.12,48900,14.2653126826695,14.3278341407382,14.0673280654521,14.1298495235207,93855.7765808083,0.0,1.0
1993-06-15,27.5,27.5,27.38,27.38,73700,14.3278341407382,14.3278341407382,14.2653126826695,14.2653126826695,141455.434233243,0.0,1.0
1993-06-16,27.62,27.62,27.25,27.5,9400,14.3903555988069,14.3903555988069,14.1975811030951,14.3278341407382,18041.8057231001,0.0,1.0
1993-06-17,27.88,27.88,27.5,27.5,8000,14.5258187579557,14.5258187579557,14.3278341407382,14.3278341407382,15354.7282749788,0.0,1.0
1993-06-18,27.75,27.88,27.75,27.88,4600,14.4580871783813,14.5258187579557,14.4580871783813,14.5258187579557,8828.96875811282,0.0,1.0
1993-06-21,27.5,27.62,27.25,27.62,3400,14.3278341407382,14.3903555988069,14.1975811030951,14.3903555988069,6525.75951686601,0.0,1.0
1993-06-22,27.88,27.88,27.25,27.25,21300,14.5258187579557,14.5258187579557,14.1975811030951,14.1975811030951,40881.9640321311,0.0,1.0
1993-06-23,28.25,28.25,27.88,27.88,28900,14.7185932536674,14.7185932536674,14.5258187579557,14.5258187579557,55468.9558933611,0.0,1.0
1993-06-24,28.0,28.25,28.0,28.25,10500,14.5883402160244,14.7185932536674,14.5883402160244,14.7185932536674,20153.0808609097,0.0,1.0
1993-06-25,28.25,28.5,28.0,28.12,24500,14.7185932536674,14.8488462913105,14.5883402160244,14.650861674093,47023.8553421228,0.0,1.0
1993-06-28,28.25,28.5,28.25,28.5,3000,14.7185932536674,14.8488462913105,14.7185932536674,14.8488462913105,5758.02310311707,0.0,1.0
1993-06-29,27.75,28.0,27.62,28.0,9200,14.4580871783813,14.5883402160244,14.3903555988069,14.5883402160244,17657.9375162256,0.0,1.0
1993-06-30,27.75,27.88,27.75,27.88,3600,14.4580871783813,14.5258187579557,14.4580871783813,14.5258187579557,6909.62772374047,0.0,1.0
1993-07-01,28.0,28.0,27.75,27.75,5100,14.5883402160244,14.5883402160244,14.4580871783813,14.4580871783813,9788.63927529898,0.0,1.0
1993-07-02,28.0,28.0,27.88,27.88,4100,14.5883402160244,14.5883402160244,14.5258187579557,14.5258187579557,7869.29824092663,0.0,1.0
1993-07-06,27.88,28.12,27.88,28.0,6200,14.5258187579557,14.650861674093,14.5258187579557,14.5883402160244,11899.9144131086,0.0,1.0
1993-07-07,27.75,27.88,27.62,27.75,10200,14.4580871783813,14.5258187579557,14.3903555988069,14.4580871783813,19577.278550598,0.0,1.0
1993-07-08,27.75,27.88,27.62,27.62,1200,14.4580871783813,14.5258187579557,14.3903555988069,14.3903555988069,2303.20924124682,0.0,1.0
1993-07-09,28.12,28.25,27.88,27.88,14000,14.650861674093,14.7185932536674,14.5258187579557,14.5258187579557,26870.774481213,0.0,1.0
1993-07-12,27.75,28.0,27.75,28.0,13100,14.4580871783813,14.5883402160244,14.4580871783813,14.5883402160244,25143.3675502778,0.0,1.0
1993-07-13,27.75,28.0,27.62,27.75,4100,14.4580871783813,14.5883402160244,14.3903555988069,14.4580871783813,7869.29824092664,0.0,1.0
1993-07-14,28.25,28.25,27.75,27.75,4600,14.7185932536674,14.7185932536674,14.4580871783813,14.4580871783813,8828.96875811285,0.0,1.0
1993-07-15,29.25,29.25,28.25,28.38,6500,15.2396054042397,15.2396054042397,14.7185932536674,14.7863248332418,12475.7167234203,0.0,1.0
1993-07-16,29.88,29.88,29.25,29.25,18800,15.5678430591003,15.5678430591003,15.2396054042397,15.2396054042397,36083.6114462002,0.0,1.0
1993-07-19,29.88,30.0,29.62,29.75,15300,15.5678430591003,15.6303645171689,15.4323798999515,15.5001114795259,29365.917825897,0.0,1.0
1993-07-20,29.88,29.88,29.75,29.75,3800,15.5678430591003,15.5678430591003,15.5001114795259,15.5001114795259,7293.49593061493,0.0,1.0
1993-07-21,29.88,29.88,29.88,29.88,3600,15.5678430591003,15.5678430591003,15.5678430591003,15.5678430591003,6909.62772374046,0.0,1.0
1993-07-22,29.25,29.62,29.25,29.62,5000,15.2396054042397,15.4323798999515,15.2396054042397,15.4323798999515,9596.70517186179,0.0,1.0
1993-07-23,28.12,29.0,27.62,29.0,115900,14.650861674093,15.1093523665966,14.3903555988069,15.1093523665966,222451.625883756,0.0,1.0
1993-07-26,28.0,28.12,27.75,28.0,5700,14.5883402160244,14.650861674093,14.4580871783813,14.5883402160244,10940.2438959224,0.0,1.0
1993-07-27,27.88,28.12,27.88,27.88,4600,14.5258187579557,14.650861674093,14.5258187579557,14.5258187579557,8828.96875811282,0.0,1.0
1993-07-28,28.0,28.0,27.88,27.88,26000,14.5883402160244,14.5883402160244,14.5258187579557,14.5258187579557,49902.8668936811,0.0,1.0
1993-07-29,27.88,28.0,27.88,28.0,21500,14.5258187579557,14.5883402160244,14.5258187579557,14.5883402160244,41265.8322390056,0.0,1.0
1993-07-30,28.0,28.0,28.0,28.0,700,14.5883402160244,14.5883402160244,14.5883402160244,14.5883402160244,1343.53872406064,0.0,1.0
1993-08-02,27.75,28.0,27.5,27.88,74700,14.4580871783813,14.5883402160244,14.3278341407382,14.5258187579557,143374.775267615,0.0,1.0
1993-08-03,27.5,27.5,27.5,27.5,24400,14.3278341407382,14.3278341407382,14.3278341407382,14.3278341407382,46831.9212386855,0.0,1.0
1993-08-04,27.5,27.5,27.5,27.5,26100,14.3278341407382,14.3278341407382,14.3278341407382,14.3278341407382,50094.8009971185,0.0,1.0
1993-08-05,27.75,27.75,27.75,27.75,400,14.4580871783813,14.4580871783813,14.4580871783813,14.4580871783813,767.736413748941,0.0,1.0
1993-08-06,27.62,27.75,27.5,27.75,5300,14.3903555988069,14.4580871783813,14.3278341407382,14.4580871783813,10172.5074821735,0.0,1.0
1993-08-09,27.75,27.75,27.62,27.62,5700,14.4580871783813,14.4580871783813,14.3903555988069,14.3903555988069,10940.2438959224,0.0,1.0
1993-08-10,28.0,28.0,27.75,27.75,12100,14.5883402160244,14.5883402160244,14.4580871783813,14.4580871783813,23224.0265159054,0.0,1.0
1993-08-11,28.0,28.0,27.75,27.75,53300,14.5883402160244,14.5883402160244,14.4580871783813,14.4580871783813,102300.877132046,0.0,1.0
1993-08-12,27.62,28.0,27.62,28.0,5100,14.3903555988069,14.5883402160244,14.3903555988069,14.5883402160244,9788.63927529899,0.0,1.0
1993-08-13,28.12,28.12,27.75,27.75,23500,14.650861674093,14.650861674093,14.4580871783813,14.4580871783813,45104.5143077504,0.0,1.0
1993-08-16,29.62,29.62,29.25,29.25,119200,15.4323798999515,15.4323798999515,15.2396054042397,15.2396054042397,228785.451297184,0.0,1.0
1993-08-17,29.38,29.62,29.12,29.62,22800,15.3073369838141,15.4323798999515,15.1718738246653,15.4323798999515,43760.9755836898,0.0,1.0
1993-08-18,29.75,29.75,29.25,29.38,34700,15.5001114795259,15.5001114795259,15.2396054042397,15.3073369838141,66601.1338927206,0.0,1.0
1993-08-19,29.5,29.75,29.5,29.75,80000,15.3698584418828,15.5001114795259,15.3698584418828,15.5001114795259,153547.282749788,0.0,1.0
1993-08-20,30.0,30.0,29.75,29.75,9100,15.6303645171689,15.6303645171689,15.5001114795259,15.5001114795259,17466.0034127885,0.0,1.0
1993-08-23,30.0,30.0,29.88,29.88,1200,15.6303645171689,15.6303645171689,15.5678430591003,15.5678430591003,2303.20924124683,0.0,1.0
1993-08-24,30.0,30.12,30.0,30.12,68300,15.6303645171689,15.6928859752376,15.6303645171689,15.6928859752376,131090.992647632,0.0,1.0
1993-08-25,30.25,30.38,29.75,29.88,8500,15.760617554812,15.8283491343864,15.5001114795259,15.5678430591003,16314.398792165,0.0,1.0
1993-08-26,31.0,31.0,30.38,30.38,15900,16.1513766677412,16.1513766677412,15.8283491343864,15.8283491343864,30517.5224465205,0.0,1.0
1993-08-27,32.5,32.5,31.25,31.25,17700,16.9328948935997,16.9328948935997,16.2816297053843,16.2816297053843,33972.3363083907,0.0,1.0
1993-08-30,33.38,33.5,32.5,32.5,57900,17.3913855861033,17.453907044172,16.9328948935997,16.9328948935997,111129.845890159,0.0,1.0
1993-08-31,33.88,33.88,33.25,33.25,13600,17.6518916613895,17.6518916613895,17.3236540065289,17.3236540065289,26103.038067464,0.0,1.0
1993-09-01,33.88,34.12,33.88,34.0,20800,17.6518916613895,17.7769345775268,17.6518916613895,17.7144131194581,39922.2935149449,0.0,1.0
1993-09-02,34.62,34.88,33.75,33.75,31900,18.037440652813,18.1729038119618,17.5841600818151,17.5841600818151,61226.978996478,0.0,1.0
1993-09-03,34.25,34.62,34.25,34.62,4200,17.8446661571012,18.037440652813,17.8446661571012,18.037440652813,8061.2323443639,0.0,1.0
1993-09-07,33.88,34.5,33.88,34.38,9100,17.6518916613895,17.9749191947443,17.6518916613895,17.9123977366756,17466.0034127884,0.0,1.0
1993-09-08,32.88,33.5,32.88,33.5,13600,17.1308795108172,17.453907044172,17.1308795108172,17.453907044172,26103.038067464,0.0,1.0
1993-09-09,33.0,33.0,32.0,32.62,27500,17.1934009688858,17.1934009688858,16.6723888183135,16.9954163516684,52781.8784452399,0.0,1.0
1993-09-10,33.88,33.88,33.0,33.0,10100,17.6518916613895,17.6518916613895,17.1934009688858,17.1934009688858,19385.3444471607,0.0,1.0
1993-09-13,33.75,34.0,33.75,33.88,30900,17.5841600818151,17.7144131194581,17.5841600818151,17.6518916613895,59307.6379621056,0.0,1.0
1993-09-14,33.88,34.0,33.62,33.75,9600,17.6518916613895,17.7144131194581,17.5164285022407,17.5841600818151,18425.6739299746,0.0,1.0
1993-09-15,34.25,34.25,33.88,33.88,18600,17.8446661571012,17.8446661571012,17.6518916613895,17.6518916613895,35699.7432393258,0.0,1.0
1993-09-16,34.12,34.25,34.12,34.25,5000,17.7769345775268,17.8446661571012,17.7769345775268,17.8446661571012,9596.70517186178,0.0,1.0
1993-09-17,34.38,34.38,34.25,34.25,7100,17.9123977366756,17.9123977366756,17.8446661571012,17.8446661571012,13627.3213440437,0.0,1.0
1993-09-20,34.0,34.38,34.0,34.38,17800,17.7144131194581,17.9123977366756,17.7144131194581,17.9123977366756,34164.270411828,0.0,1.0
1993-09-21,33.5,33.88,33.25,33.88,15100,17.453907044172,17.6518916613895,17.3236540065289,17.6518916613895,28982.0496190225,0.0,1.0
1993-09-22,33.62,33.62,33.38,33.38,8900,17.5164285022407,17.5164285022407,17.3913855861033,17.3913855861033,17082.1352059139,0.0,1.0
1993-09-23,33.62,33.62,33.5,33.62,6400,17.5164285022407,17.5164285022407,17.453907044172,17.5164285022407,12283.782619983,0.0,1.0
1993-09-24,33.75,33.75,33.5,33.62,21700,17.5841600818151,17.5841600818151,17.453907044172,17.5164285022407,41649.70044588,0.0,1.0
1993-09-27,34.12,34.12,33.88,33.88,4100,17.7769345775268,17.7769345775268,17.6518916613895,17.6518916613895,7869.29824092666,0.0,1.0
1993-09-28,34.5,34.5,33.88,34.12,9300,17.9749191947443,17.9749191947443,17.6518916613895,17.7769345775268,17849.8716196629,0.0,1.0
1993-09-29,34.5,34.5,34.25,34.25,5400,17.9749191947443,17.9749191947443,17.8446661571012,17.8446661571012,10364.4415856107,0.0,1.0
1993-09-30,34.62,34.62,34.25,34.25,3600,18.037440652813,18.037440652813,17.8446661571012,17.8446661571012,6909.62772374046,0.0,1.0
1993-10-01,34.38,34.5,34.38,34.38,2000,17.9123977366756,17.9749191947443,17.9123977366756,17.9123977366756,3838.68206874471,0.0,1.0
1993-10-04,34.38,34.38,34.38,34.38,600,17.9123977366756,17.9123977366756,17.9123977366756,17.9123977366756,1151.60462062341,0.0,1.0
1993-10-05,34.5,34.75,34.5,34.62,2000,17.9749191947443,18.1051722323874,17.9749191947443,18.037440652813,3838.68206874471,0.0,1.0
1993-10-06,34.38,34.62,34.38,34.5,3400,17.9123977366756,18.037440652813,17.9123977366756,17.9749191947443,6525.75951686601,0.0,1.0
1993-10-07,34.5,34.62,34.12,34.25,17900,17.9749191947443,18.037440652813,17.7769345775268,17.8446661571012,34356.2045152651,0.0,1.0
1993-10-08,35.0,35.25,34.5,34.62,12000,18.2354252700304,18.3656783076735,17.9749191947443,18.037440652813,23032.0924124683,0.0,1.0
1993-10-11,35.0,35.25,34.88,35.25,2000,18.2354252700304,18.3656783076735,18.1729038119618,18.3656783076735,3838.68206874472,0.0,1.0
1993-10-12,34.88,35.0,34.88,35.0,4400,18.1729038119618,18.2354252700304,18.1729038119618,18.2354252700304,8445.10055123835,0.0,1.0
1993-10-13,36.0,36.0,35.0,35.0,103000,18.7564374206027,18.7564374206027,18.2354252700304,18.2354252700304,197692.126540353,0.0,1.0
1993-10-14,38.75,38.75,36.38,36.38,39400,20.1892208346766,20.1892208346766,18.9544220378202,18.9544220378202,75622.0367542706,0.0,1.0
1993-10-15,39.12,39.25,38.62,39.25,19500,20.3819953303883,20.4497269099627,20.1214892551022,20.4497269099627,37427.1501702609,0.0,1.0
1993-10-18,37.75,39.25,37.62,39.25,15100,19.6682086841043,20.4497269099627,19.6004771045299,20.4497269099627,28982.0496190225,0.0,1.0
1993-10-19,37.5,37.5,36.88,37.5,10800,19.5379556464612,19.5379556464612,19.2149281131064,19.5379556464612,20728.8831712214,0.0,1.0
1993-10-20,37.38,37.38,37.25,37.25,3200,19.4754341883925,19.4754341883925,19.4077026088181,19.4077026088181,6141.89130999154,0.0,1.0
1993-10-21,37.12,37.38,37.0,37.38,5000,19.3399710292437,19.4754341883925,19.277449571175,19.4754341883925,9596.70517186178,0.0,1.0
1993-10-22,36.75,37.12,36.75,37.0,10000,19.147196533532,19.3399710292437,19.147196533532,19.277449571175,19193.4103437235,0.0,1.0
1993-10-25,36.62,37.0,36.62,37.0,11800,19.0794649539576,19.277449571175,19.0794649539576,19.277449571175,22648.2242055937,0.0,1.0
1993-10-26,35.62,36.0,35.5,36.0,47300,18.5584528033853,18.7564374206027,18.4959313453166,18.7564374206027,90784.8309258122,0.0,1.0
1993-10-27,35.5,35.5,35.5,35.5,800,18.4959313453166,18.4959313453166,18.4959313453166,18.4959313453166,1535.47282749788,0.0,1.0
1993-10-28,35.62,35.62,35.5,35.62,8100,18.5584528033853,18.5584528033853,18.4959313453166,18.5584528033853,15546.662378416,0.0,1.0
1993-10-29,35.5,35.62,35.5,35.62,8000,18.4959313453166,18.5584528033853,18.4959313453166,18.5584528033853,15354.7282749788,0.0,1.0
1993-11-01,35.25,35.38,35.25,35.38,10500,18.3656783076735,18.4334098872479,18.3656783076735,18.4334098872479,20153.0808609097,0.0,1.0
1993-11-02,35.0,35.38,34.88,35.38,22800,18.2354252700304,18.4334098872479,18.1729038119618,18.4334098872479,43760.9755836898,0.0,1.0
1993-11-03,34.12,34.88,34.12,34.88,6200,17.7769345775268,18.1729038119618,17.7769345775268,18.1729038119618,11899.9144131086,0.0,1.0
1993-11-04,32.88,33.88,32.88,33.88,6000,17.1308795108172,17.6518916613895,17.1308795108172,17.6518916613895,11516.0462062341,0.0,1.0
1993-11-05,31.75,32.88,31.75,32.88,34300,16.5421357806705,17.1308795108172,16.5421357806705,17.1308795108172,65833.3974789716,0.0,1.0
1993-11-08,31.75,31.88,31.62,31.62,20600,16.5421357806705,16.6098673602449,16.4744042010961,16.4744042010961,39538.4253080704,0.0,1.0
1993-11-09,31.62,31.88,31.62,31.88,14300,16.4744042010961,16.6098673602449,16.4744042010961,16.6098673602449,27446.5767915246,0.0,1.0
1993-11-10,31.75,31.75,31.62,31.75,14000,16.5421357806705,16.5421357806705,16.4744042010961,16.5421357806705,26870.7744812129,0.0,1.0
1993-11-11,32.12,32.25,31.75,31.75,54300,16.7349102763822,16.8026418559566,16.5421357806705,16.5421357806705,104220.218166419,0.0,1.0
1993-11-12,33.0,33.25,32.38,32.38,23000,17.1934009688858,17.3236540065289,16.870373435531,16.870373435531,44144.8437905643,0.0,1.0
1993-11-15,33.0,33.0,32.75,33.0,6300,17.1934009688858,17.1934009688858,17.0631479312428,17.1934009688858,12091.8485165459,0.0,1.0
1993-11-16,33.0,33.0,32.88,33.0,2000,17.1934009688858,17.1934009688858,17.1308795108172,17.1934009688858,3838.68206874472,0.0,1.0
1993-11-17,32.5,32.88,32.5,32.88,6000,16.9328948935997,17.1308795108172,16.9328948935997,17.1308795108172,11516.0462062341,0.0,1.0
1993-11-18,32.62,32.62,32.38,32.5,19600,16.9954163516684,16.9954163516684,16.870373435531,16.9328948935997,37619.0842736981,0.0,1.0
1993-11-19,32.5,32.62,32.5,32.62,1500,16.9328948935997,16.9954163516684,16.9328948935997,16.9954163516684,2879.01155155853,0.0,1.0
1993-11-22,32.0,32.38,31.88,32.38,4100,16.6723888183135,16.870373435531,16.6098673602449,16.870373435531,7869.29824092668,0.0,1.0
1993-11-23,31.0,32.0,30.62,32.0,55400,16.1513766677412,16.6723888183135,15.9533920505238,16.6723888183135,106331.493304229,0.0,1.0
1993-11-24,30.62,30.88,30.5,30.75,4700,15.9533920505238,16.0888552096726,15.8908705924551,16.0211236300982,9020.90286155005,0.0,1.0
1993-11-26,30.5,30.88,30.5,30.88,8800,15.8908705924551,16.0888552096726,15.8908705924551,16.0888552096726,16890.2011024767,0.0,1.0
1993-11-29,30.62,30.88,30.12,30.38,47200,15.9533920505238,16.0888552096726,15.6928859752376,15.8283491343864,90592.896822375,0.0,1.0
1993-11-30,31.12,31.12,30.38,30.38,15800,16.2138981258099,16.2138981258099,15.8283491343864,15.8283491343864,30325.5883430832,0.0,1.0
1993-12-01,33.0,33.25,31.0,31.0,79100,17.1934009688858,17.3236540065289,16.1513766677412,16.1513766677412,151819.875818854,0.0,1.0
1993-12-02,33.0,33.62,32.62,32.75,21100,17.1934009688858,17.5164285022407,16.9954163516684,17.0631479312428,40498.0958252568,0.0,1.0
1993-12-03,33.0,33.12,32.88,33.0,9200,17.1934009688858,17.2559224269545,17.1308795108172,17.1934009688858,17657.9375162257,0.0,1.0
1993-12-06,32.88,32.88,32.62,32.75,4700,17.1308795108172,17.1308795108172,16.9954163516684,17.0631479312428,9020.90286155005,0.0,1.0
1993-12-07,32.5,32.62,32.38,32.5,7100,16.9328948935997,16.9954163516684,16.870373435531,16.9328948935997,13627.3213440437,0.0,1.0
1993-12-08,32.12,32.25,32.0,32.25,9900,16.7349102763822,16.8026418559566,16.6723888183135,16.8026418559566,19001.4762402863,0.0,1.0
1993-12-09,32.12,32.12,32.0,32.0,5700,16.7349102763822,16.7349102763822,16.6723888183135,16.6723888183135,10940.2438959224,0.0,1.0
1993-12-10,32.12,32.25,32.0,32.0,1700,16.7349102763822,16.8026418559566,16.6723888183135,16.6723888183135,3262.87975843301,0.0,1.0
1993-12-13,32.75,32.75,32.12,32.25,14000,17.0631479312428,17.0631479312428,16.7349102763822,16.8026418559566,26870.7744812129,0.0,1.0
1993-12-14,32.62,32.88,32.5,32.88,23100,16.9954163516684,17.1308795108172,16.9328948935997,17.1308795108172,44336.7778940013,0.0,1.0
1993-12-15,32.25,32.5,32.25,32.5,5500,16.8026418559566,16.9328948935997,16.8026418559566,16.9328948935997,10556.375689048,0.0,1.0
1993-12-16,32.25,32.38,32.12,32.12,5000,16.8026418559566,16.870373435531,16.7349102763822,16.7349102763822,9596.70517186178,0.0,1.0
1993-12-17,32.38,32.38,32.38,32.38,100,16.870373435531,16.870373435531,16.870373435531,16.870373435531,191.934103437236,0.0,1.0
1993-12-20,32.88,32.88,32.25,32.25,36000,17.1308795108172,17.1308795108172,16.8026418559566,16.8026418559566,69096.2772374046,0.0,1.0
1993-12-21,33.0,33.0,32.88,33.0,10400,17.1934009688858,17.1934009688858,17.1308795108172,17.1934009688858,19961.1467574725,0.0,1.0
1993-12-22,32.75,32.75,32.75,32.75,500,17.0631479312428,17.0631479312428,17.0631479312428,17.0631479312428,959.670517186176,0.0,1.0
1993-12-23,32.5,33.12,32.5,33.12,7200,16.9328948935997,17.2559224269545,16.9328948935997,17.2559224269545,13819.255447481,0.0,1.0
1993-12-27,32.5,32.62,32.38,32.62,17800,16.9328948935997,16.9954163516684,16.870373435531,16.9954163516684,34164.2704118279,0.0,1.0
1993-12-28,32.5,32.62,32.5,32.62,22500,16.9328948935997,16.9954163516684,16.9328948935997,16.9954163516684,43185.173273378,0.0,1.0
1993-12-29,33.25,33.25,32.75,32.75,14300,17.3236540065289,17.3236540065289,17.0631479312428,17.0631479312428,27446.5767915247,0.0,1.0
1993-12-30,34.0,34.0,33.38,33.38,29300,17.7144131194581,17.7144131194581,17.3913855861033,17.3913855861033,56236.6923071101,0.0,1.0
1993-12-31,35.0,35.0,34.12,34.12,11100,18.2354252700304,18.2354252700304,17.7769345775268,17.7769345775268,21304.6854815332,0.0,1.0
1994-01-03,35.0,35.0,34.75,34.75,1000,18.2354252700304,18.2354252700304,18.1051722323874,18.1051722323874,1919.34103437236,0.0,1.0
1994-01-04,35.0,35.25,34.88,35.25,6900,18.2354252700304,18.3656783076735,18.1729038119618,18.3656783076735,13243.4531371693,0.0,1.0
1994-01-05,33.5,34.0,33.38,34.0,37600,17.453907044172,17.7144131194581,17.3913855861033,17.7144131194581,72167.2228924005,0.0,1.0
1994-01-06,33.25,33.25,33.0,33.25,22000,17.3236540065289,17.3236540065289,17.1934009688858,17.3236540065289,42225.5027561918,0.0,1.0
1994-01-07,32.62,33.0,32.5,33.0,7400,16.9954163516684,17.1934009688858,16.9328948935997,17.1934009688858,14203.1236543554,0.0,1.0
1994-01-10,32.25,32.38,32.25,32.38,2900,16.8026418559566,16.870373435531,16.8026418559566,16.870373435531,5566.08899967984,0.0,1.0
1994-01-11,33.0,33.12,32.38,32.38,16100,17.1934009688858,17.2559224269545,16.870373435531,16.870373435531,30901.390653395,0.0,1.0
1994-01-12,32.5,32.75,32.38,32.75,28000,16.9328948935997,17.0631479312428,16.870373435531,17.0631479312428,53741.5489624259,0.0,1.0
1994-01-13,32.12,32.25,32.12,32.25,20000,16.7349102763822,16.8026418559566,16.7349102763822,16.8026418559566,38386.8206874471,0.0,1.0
1994-01-14,31.88,32.0,31.75,32.0,47700,16.6098673602449,16.6723888183135,16.5421357806705,16.6723888183135,91552.5673395612,0.0,1.0
1994-01-17,31.5,31.88,31.5,31.88,36500,16.4118827430274,16.6098673602449,16.4118827430274,16.6098673602449,70055.9477545909,0.0,1.0
1994-01-18,31.25,31.62,31.25,31.62,44600,16.2816297053843,16.4744042010961,16.2816297053843,16.4744042010961,85602.6101330071,0.0,1.0
1994-01-19,31.0,31.0,31.0,31.0,11000,16.1513766677412,16.1513766677412,16.1513766677412,16.1513766677412,21112.751378096,0.0,1.0
1994-01-20,30.0,30.88,30.0,30.75,54100,15.6303645171689,16.0888552096726,15.6303645171689,16.0211236300982,103836.349959545,0.0,1.0
1994-01-21,29.5,30.0,29.25,30.0,121400,15.3698584418828,15.6303645171689,15.2396054042397,15.6303645171689,233008.001572804,0.0,1.0
1994-01-24,30.25,30.25,29.5,29.5,50500,15.760617554812,15.760617554812,15.3698584418828,15.3698584418828,96926.722235804,0.0,1.0
1994-01-25,29.88,30.12,29.88,30.0,94700,15.5678430591003,15.6928859752376,15.5678430591003,15.6303645171689,181761.595955062,0.0,1.0
1994-01-26,28.75,29.75,28.75,29.75,119200,14.9790993289536,15.5001114795259,14.9790993289536,15.5001114795259,228785.451297184,0.0,1.0
1994-01-27,28.0,29.0,27.75,29.0,81000,14.5883402160244,15.1093523665966,14.4580871783813,15.1093523665966,155466.62378416,0.0,1.0
1994-01-28,28.0,28.12,27.75,28.0,96700,14.5883402160244,14.650861674093,14.4580871783813,14.5883402160244,185600.278023806,0.0,1.0
1994-01-31,29.0,29.0,28.0,28.12,80600,15.1093523665966,15.1093523665966,14.5883402160244,14.650861674093,154698.887370412,0.0,1.0
1994-02-01,28.25,29.5,28.25,29.12,56200,14.7185932536674,15.3698584418828,14.7185932536674,15.1718738246653,107866.966131727,0.0,1.0
1994-02-02,28.0,28.5,28.0,28.0,149500,14.5883402160244,14.8488462913105,14.5883402160244,14.5883402160244,286941.484638666,0.0,1.0
1994-02-03,28.25,28.25,28.0,28.12,378500,14.7185932536674,14.7185932536674,14.5883402160244,14.650861674093,726470.581509938,0.0,1.0
1994-02-04,28.38,28.88,28.38,28.5,62700,14.7863248332418,15.046830908528,14.7863248332418,14.8488462913105,120342.682855147,0.0,1.0
1994-02-07,28.5,29.0,28.0,28.0,61900,14.8488462913105,15.1093523665966,14.5883402160244,14.5883402160244,118807.210027649,0.0,1.0
1994-02-08,28.38,28.88,28.25,28.75,49600,14.7863248332418,15.046830908528,14.7185932536674,14.9790993289536,95199.315304869,0.0,1.0
1994-02-09,28.0,28.12,27.62,28.12,111100,14.5883402160244,14.650861674093,14.3903555988069,14.650861674093,213238.788918768,0.0,1.0
1994-02-10,28.25,28.38,28.12,28.12,84500,14.7185932536674,14.7863248332418,14.650861674093,14.650861674093,162184.317404464,0.0,1.0
1994-02-11,28.12,28.25,28.12,28.25,69900,14.650861674093,14.7185932536674,14.650861674093,14.7185932536674,134161.938302628,0.0,1.0
1994-02-14,28.5,28.5,28.12,28.12,48200,14.8488462913105,14.8488462913105,14.650861674093,14.650861674093,92512.2378567475,0.0,1.0
1994-02-15,28.62,29.0,28.62,28.62,17100,14.9113677493792,15.1093523665966,14.9113677493792,14.9113677493792,32820.7316877672,0.0,1.0
1994-02-16,29.5,29.5,28.62,28.62,31200,15.3698584418828,15.3698584418828,14.9113677493792,14.9113677493792,59883.4402724175,0.0,1.0
1994-02-17,29.38,29.5,29.12,29.25,45800,15.3073369838141,15.3698584418828,15.1718738246653,15.2396054042397,87905.819374254,0.0,1.0
1994-02-18,29.12,29.5,28.88,29.38,27400,15.1718738246653,15.3698584418828,15.046830908528,15.3073369838141,52589.9443418026,0.0,1.0
1994-02-22,29.38,29.5,29.12,29.12,24800,15.3073369838141,15.3698584418828,15.1718738246653,15.1718738246653,47599.6576524345,0.0,1.0
1994-02-23,29.12,29.38,29.12,29.38,8200,15.1718738246653,15.3073369838141,15.1718738246653,15.3073369838141,15738.5964818533,0.0,1.0
1994-02-24,28.0,29.5,27.88,29.38,42600,14.5883402160244,15.3698584418828,14.5258187579557,15.3073369838141,81763.928064262,0.0,1.0
1994-02-25,28.0,28.12,28.0,28.12,14100,14.5883402160244,14.650861674093,14.5883402160244,14.650861674093,27062.7085846501,0.0,1.0
1994-02-28,28.0,28.0,27.75,27.75,9400,14.5883402160244,14.5883402160244,14.4580871783813,14.4580871783813,18041.8057231001,0.0,1.0
1994-03-01,27.88,28.38,27.38,28.25,64600,14.5258187579557,14.7863248332418,14.2653126826695,14.7185932536674,123989.430820454,0.0,1.0
1994-03-02,27.62,27.75,27.38,27.38,14400,14.3903555988069,14.4580871783813,14.2653126826695,14.2653126826695,27638.5108949619,0.0,1.0
1994-03-03,27.62,27.75,27.38,27.38,4600,14.3903555988069,14.4580871783813,14.2653126826695,14.2653126826695,8828.96875811282,0.0,1.0
1994-03-04,27.75,27.75,27.75,27.75,1100,14.4580871783813,14.4580871783813,14.4580871783813,14.4580871783813,2111.27513780959,0.0,1.0
1994-03-07,27.62,27.88,27.62,27.62,8700,14.3903555988069,14.5258187579557,14.3903555988069,14.3903555988069,16698.2669990395,0.0,1.0
1994-03-08,27.38,27.5,26.88,27.5,127500,14.2653126826695,14.3278341407382,14.0048066073834,14.3278341407382,244715.981882476,0.0,1.0
1994-03-09,27.12,27.12,27.0,27.12,104700,14.1298495235207,14.1298495235207,14.0673280654521,14.1298495235207,200955.006298786,0.0,1.0
1994-03-10,26.88,27.0,26.88,27.0,96300,14.0048066073834,14.0673280654521,14.0048066073834,14.0673280654521,184832.541610057,0.0,1.0
1994-03-11,26.75,27.12,26.75,27.12,5400,13.937075027809,14.1298495235207,13.937075027809,14.1298495235207,10364.4415856107,0.0,1.0
1994-03-14,26.88,27.0,26.5,26.62,60100,14.0048066073834,14.0673280654521,13.8068219901659,13.8693434482346,115352.396165778,0.0,1.0
1994-03-15,27.62,27.62,26.75,26.75,26600,14.3903555988069,14.3903555988069,13.937075027809,13.937075027809,51054.4715143046,0.0,1.0
1994-03-16,27.12,27.38,27.12,27.38,14800,14.1298495235207,14.2653126826695,14.1298495235207,14.2653126826695,28406.2473087109,0.0,1.0
1994-03-17,27.0,27.25,27.0,27.25,4400,14.0673280654521,14.1975811030951,14.0673280654521,14.1975811030951,8445.10055123833,0.0,1.0
1994-03-18,26.88,27.0,26.5,27.0,50200,14.0048066073834,14.0673280654521,13.8068219901659,14.0673280654521,96350.9199254921,0.0,1.0
1994-03-21,26.75,26.88,26.75,26.88,9500,13.937075027809,14.0048066073834,13.937075027809,14.0048066073834,18233.7398265373,0.0,1.0
1994-03-22,26.75,26.88,26.5,26.88,14700,13.937075027809,14.0048066073834,13.8068219901659,14.0048066073834,28214.3132052736,0.0,1.0
1994-03-23,27.0,27.0,26.75,27.0,6900,14.0673280654521,14.0673280654521,13.937075027809,14.0673280654521,13243.4531371692,0.0,1.0
1994-03-24,26.88,26.88,26.75,26.75,23600,14.0048066073834,14.0048066073834,13.937075027809,13.937075027809,45296.4484111875,0.0,1.0
1994-03-25,26.88,27.0,26.75,26.88,11300,14.0048066073834,14.0673280654521,13.937075027809,14.0048066073834,21688.5536884076,0.0,1.0
1994-03-28,26.5,26.62,26.5,26.62,17900,13.8068219901659,13.8693434482346,13.8068219901659,13.8693434482346,34356.2045152652,0.0,1.0
1994-03-29,26.25,26.5,26.25,26.5,5600,13.6765689525228,13.8068219901659,13.6765689525228,13.8068219901659,10748.3097924852,0.0,1.0
1994-03-30,25.5,26.38,25.5,26.25,42100,13.2858098395936,13.7443005320972,13.2858098395936,13.6765689525228,80804.2575470762,0.0,1.0
1994-03-31,25.38,25.5,24.62,25.5,153700,13.2232883815249,13.2858098395936,12.82731914709,13.2858098395936,295002.716983032,0.0,1.0
1994-04-04,24.88,24.88,24.5,24.75,26200,12.9627823062388,12.9627823062388,12.7647976890213,12.8950507266644,50286.7351005556,0.0,1.0
1994-04-05,25.12,25.25,24.5,24.75,2800,13.0878252223761,13.1555568019505,12.7647976890213,12.8950507266644,5374.15489624261,0.0,1.0
1994-04-06,25.88,26.0,25.5,25.5,32100,13.4837944568111,13.5463159148798,13.2858098395936,13.2858098395936,61610.8472033525,0.0,1.0
1994-04-07,25.0,25.88,25.0,25.88,26700,13.0253037643075,13.4837944568111,13.0253037643075,13.4837944568111,51246.4056177417,0.0,1.0
1994-04-08,25.75,26.12,25.0,25.12,30000,13.4160628772367,13.6088373729484,13.0253037643075,13.0878252223761,57580.2310311706,0.0,1.0
1994-04-11,26.0,26.0,25.5,25.5,9500,13.5463159148798,13.5463159148798,13.2858098395936,13.2858098395936,18233.7398265373,0.0,1.0
1994-04-12,26.5,26.5,26.0,26.0,9600,13.8068219901659,13.8068219901659,13.5463159148798,13.5463159148798,18425.6739299746,0.0,1.0
1994-04-13,26.12,26.38,26.12,26.38,10400,13.6088373729484,13.7443005320972,13.6088373729484,13.7443005320972,19961.1467574725,0.0,1.0
1994-04-14,25.88,26.0,25.88,26.0,1100,13.4837944568111,13.5463159148798,13.4837944568111,13.5463159148798,2111.27513780959,0.0,1.0
1994-04-15,26.0,26.0,25.62,25.75,28200,13.5463159148798,13.5463159148798,13.3483312976623,13.4160628772367,54125.4171693002,0.0,1.0
1994-04-18,25.75,26.0,25.25,26.0,11800,13.4160628772367,13.5463159148798,13.1555568019505,13.5463159148798,22648.2242055938,0.0,1.0
1994-04-19,25.88,26.25,25.88,26.0,28900,13.4837944568111,13.6765689525228,13.4837944568111,13.5463159148798,55468.955893361,0.0,1.0
1994-04-20,25.75,26.25,25.5,25.75,115600,13.4160628772367,13.6765689525228,13.2858098395936,13.4160628772367,221875.823573444,0.0,1.0
1994-04-21,26.0,26.12,25.88,26.0,13000,13.5463159148798,13.6088373729484,13.4837944568111,13.5463159148798,24951.4334468405,0.0,1.0
1994-04-22,26.0,26.38,26.0,26.12,18100,13.5463159148798,13.7443005320972,13.5463159148798,13.6088373729484,34740.0727221395,0.0,1.0
1994-04-25,26.5,26.5,26.0,26.0,55100,13.8068219901659,13.8068219901659,13.5463159148798,13.5463159148798,105755.690993917,0.0,1.0
1994-04-26,25.25,26.5,25.25,26.25,214900,13.1555568019505,13.8068219901659,13.1555568019505,13.6765689525228,412466.38828662,0.0,1.0
1994-04-28,26.38,26.5,26.25,26.38,9100,13.7443005320972,13.8068219901659,13.6765689525228,13.7443005320972,17466.0034127885,0.0,1.0
1994-04-29,25.62,26.12,25.5,26.12,17800,13.3483312976623,13.6088373729484,13.2858098395936,13.6088373729484,34164.2704118279,0.0,1.0
1994-05-02,25.5,25.5,25.38,25.38,1000,13.2858098395936,13.2858098395936,13.2232883815249,13.2232883815249,1919.34103437236,0.0,1.0
1994-05-03,26.12,26.12,25.44,25.44,23900,13.6088373729484,13.6088373729484,13.2545491105593,13.2545491105593,45872.2507214994,0.0,1.0
1994-05-04,26.0,26.0,25.88,25.88,3500,13.5463159148798,13.5463159148798,13.4837944568111,13.4837944568111,6717.69362030322,0.0,1.0
1994-05-05,26.12,26.12,25.88,26.0,24200,13.6088373729484,13.6088373729484,13.4837944568111,13.5463159148798,46448.0530318111,0.0,1.0
1994-05-06,26.0,26.0,26.0,26.0,9500,13.5463159148798,13.5463159148798,13.5463159148798,13.5463159148798,18233.7398265373,0.0,1.0
1994-05-09,26.0,26.0,26.0,26.0,3800,13.5463159148798,13.5463159148798,13.5463159148798,13.5463159148798,7293.49593061492,0.0,1.0
1994-05-10,26.38,26.38,26.0,26.0,12400,13.7443005320972,13.7443005320972,13.5463159148798,13.5463159148798,23799.8288262172,0.0,1.0
1994-05-11,26.25,26.25,25.88,26.12,9600,13.6765689525228,13.6765689525228,13.4837944568111,13.6088373729484,18425.6739299746,0.0,1.0
1994-05-12,26.12,26.12,25.88,26.0,12600,13.6088373729484,13.6088373729484,13.4837944568111,13.5463159148798,24183.6970330917,0.0,1.0
1994-05-13,26.12,26.12,26.12,26.12,6000,13.6088373729484,13.6088373729484,13.6088373729484,13.6088373729484,11516.0462062342,0.0,1.0
1994-05-16,26.75,26.75,26.5,26.5,29700,13.937075027809,13.937075027809,13.8068219901659,13.8068219901659,57004.4287208589,0.0,1.0
1994-05-17,26.88,26.88,26.5,26.75,89100,14.0048066073834,14.0048066073834,13.8068219901659,13.937075027809,171013.286162577,0.0,1.0
1994-05-18,27.38,27.38,26.62,26.62,24900,14.2653126826695,14.2653126826695,13.8693434482346,13.8693434482346,47791.5917558717,0.0,1.0
1994-05-19,27.25,27.75,27.25,27.5,20900,14.1975811030951,14.4580871783813,14.1975811030951,14.3278341407382,40114.2276183823,0.0,1.0
1994-05-20,27.5,27.62,27.25,27.38,12900,14.3278341407382,14.3903555988069,14.1975811030951,14.2653126826695,24759.4993434034,0.0,1.0
1994-05-23,27.75,27.88,27.62,27.75,3000,14.4580871783813,14.5258187579557,14.3903555988069,14.4580871783813,5758.02310311706,0.0,1.0
1994-05-24,27.38,27.5,27.12,27.5,6000,14.2653126826695,14.3278341407382,14.1298495235207,14.3278341407382,11516.0462062342,0.0,1.0
1994-05-25,27.62,27.88,27.38,27.38,6500,14.3903555988069,14.5258187579557,14.2653126826695,14.2653126826695,12475.7167234203,0.0,1.0
1994-05-26,27.88,27.88,27.75,27.75,10400,14.5258187579557,14.5258187579557,14.4580871783813,14.4580871783813,19961.1467574725,0.0,1.0
1994-05-27,27.88,28.5,27.88,28.12,8600,14.5258187579557,14.8488462913105,14.5258187579557,14.650861674093,16506.3328956022,0.0,1.0
1994-05-31,27.62,27.75,27.62,27.62,45300,14.3903555988069,14.4580871783813,14.3903555988069,14.3903555988069,86946.1488570675,0.0,1.0
1994-06-01,27.88,28.12,27.5,27.88,13500,14.5258187579557,14.650861674093,14.3278341407382,14.5258187579557,25911.1039640267,0.0,1.0
1994-06-02,28.0,28.25,28.0,28.0,48200,14.5883402160244,14.7185932536674,14.5883402160244,14.5883402160244,92512.2378567472,0.0,1.0
1994-06-03,28.0,28.12,28.0,28.0,9900,14.5883402160244,14.650861674093,14.5883402160244,14.5883402160244,19001.4762402862,0.0,1.0
1994-06-06,28.75,28.88,28.12,28.12,47800,14.9790993289536,15.046830908528,14.650861674093,14.650861674093,91744.5014429984,0.0,1.0
1994-06-07,28.88,29.0,28.75,28.75,10300,15.046830908528,15.1093523665966,14.9790993289536,14.9790993289536,19769.2126540352,0.0,1.0
1994-06-08,28.5,28.75,28.5,28.75,6100,14.8488462913105,14.9790993289536,14.8488462913105,14.9790993289536,11707.9803096714,0.0,1.0
1994-06-09,28.88,28.88,28.5,28.5,4500,15.046830908528,15.046830908528,14.8488462913105,14.8488462913105,8637.03465467558,0.0,1.0
1994-06-10,29.62,29.62,29.0,29.0,34300,15.4323798999515,15.4323798999515,15.1093523665966,15.1093523665966,65833.3974789717,0.0,1.0
1994-06-13,29.0,29.38,29.0,29.38,23500,15.1093523665966,15.3073369838141,15.1093523665966,15.3073369838141,45104.5143077505,0.0,1.0
1994-06-14,29.0,29.0,28.88,29.0,15800,15.1093523665966,15.1093523665966,15.046830908528,15.1093523665966,30325.5883430833,0.0,1.0
1994-06-15,29.0,29.0,28.75,28.88,12500,15.1093523665966,15.1093523665966,14.9790993289536,15.046830908528,23991.7629296545,0.0,1.0
1994-06-16,28.88,28.88,28.88,28.88,2000,15.046830908528,15.046830908528,15.046830908528,15.046830908528,3838.6820687447,0.0,1.0
1994-06-17,28.62,28.88,28.62,28.88,2000,14.9113677493792,15.046830908528,14.9113677493792,15.046830908528,3838.6820687447,0.0,1.0
1994-06-20,28.5,28.5,28.38,28.38,3600,14.8488462913105,14.8488462913105,14.7863248332418,14.7863248332418,6909.62772374048,0.0,1.0
1994-06-21,28.5,28.56,28.5,28.5,29000,14.8488462913105,14.8801070203448,14.8488462913105,14.8488462913105,55660.8899967983,0.0,1.0
1994-06-22,27.88,28.5,27.88,28.5,31800,14.5258187579557,14.8488462913105,14.5258187579557,14.8488462913105,61035.0448930408,0.0,1.0
1994-06-23,27.75,28.0,27.62,27.62,131300,14.4580871783813,14.5883402160244,14.3903555988069,14.3903555988069,252009.47781309,0.0,1.0
1994-06-24,27.88,28.0,27.75,27.88,9600,14.5258187579557,14.5883402160244,14.4580871783813,14.5258187579557,18425.6739299746,0.0,1.0
1994-06-27,27.38,27.75,27.38,27.75,25900,14.2653126826695,14.4580871783813,14.2653126826695,14.4580871783813,49710.9327902441,0.0,1.0
1994-06-28,27.25,27.5,27.0,27.5,32500,14.1975811030951,14.3278341407382,14.0673280654521,14.3278341407382,62378.5836171016,0.0,1.0
1994-06-29,26.12,27.12,26.12,27.0,37000,13.6088373729484,14.1298495235207,13.6088373729484,14.0673280654521,71015.6182717773,0.0,1.0
1994-06-30,24.88,26.0,24.88,25.88,45600,12.9627823062388,13.5463159148798,12.9627823062388,13.4837944568111,87521.9511673792,0.0,1.0
1994-07-01,25.25,25.25,25.0,25.25,14000,13.1555568019505,13.1555568019505,13.0253037643075,13.1555568019505,26870.774481213,0.0,1.0
1994-07-05,26.12,26.12,25.5,25.5,7000,13.6088373729484,13.6088373729484,13.2858098395936,13.2858098395936,13435.3872406065,0.0,1.0
1994-07-06,25.0,26.12,25.0,26.12,24600,13.0253037643075,13.6088373729484,13.0253037643075,13.6088373729484,47215.7894455598,0.0,1.0
1994-07-07,24.88,26.0,24.62,25.38,31100,12.9627823062388,13.5463159148798,12.82731914709,13.2232883815249,59691.5061689801,0.0,1.0
1994-07-08,24.12,25.12,24.0,25.12,28000,12.5668130718038,13.0878252223761,12.5042916137352,13.0878252223761,53741.5489624261,0.0,1.0
1994-07-11,23.0,24.12,22.38,24.12,30600,11.9832794631629,12.5668130718038,11.660251929808,12.5668130718038,58731.8356517939,0.0,1.0
1994-07-12,24.12,24.12,23.12,23.25,113900,12.5668130718038,12.5668130718038,12.0458009212315,12.1135325008059,218612.943815012,0.0,1.0
1994-07-13,24.38,24.75,24.0,24.0,60200,12.7022762309526,12.8950507266644,12.5042916137352,12.5042916137352,115544.330269216,0.0,1.0
1994-07-14,25.75,25.75,24.62,24.62,49600,13.4160628772367,13.4160628772367,12.82731914709,12.82731914709,95199.3153048687,0.0,1.0
1994-07-15,25.88,26.0,25.62,26.0,12400,13.4837944568111,13.5463159148798,13.3483312976623,13.5463159148798,23799.8288262172,0.0,1.0
1994-07-18,25.88,26.12,25.75,26.0,12500,13.4837944568111,13.6088373729484,13.4160628772367,13.5463159148798,23991.7629296544,0.0,1.0
1994-07-19,26.0,26.5,25.75,26.0,82800,13.5463159148798,13.8068219901659,13.4160628772367,13.5463159148798,158921.43764603,0.0,1.0
1994-07-20,26.75,26.75,26.25,26.25,9500,13.937075027809,13.937075027809,13.6765689525228,13.6765689525228,18233.7398265373,0.0,1.0
1994-07-21,26.75,26.88,26.62,26.62,25900,13.937075027809,14.0048066073834,13.8693434482346,13.8693434482346,49710.9327902439,0.0,1.0
1994-07-22,26.75,27.12,26.75,27.0,9800,13.937075027809,14.1298495235207,13.937075027809,14.0673280654521,18809.542136849,0.0,1.0
1994-07-25,26.75,26.75,26.5,26.5,900,13.937075027809,13.937075027809,13.8068219901659,13.8068219901659,1727.40693093512,0.0,1.0
1994-07-26,27.5,27.75,26.75,26.75,29100,14.3278341407382,14.4580871783813,13.937075027809,13.937075027809,55852.8241002355,0.0,1.0
1994-07-27,28.0,28.25,27.62,27.62,28400,14.5883402160244,14.7185932536674,14.3903555988069,14.3903555988069,54509.2853761747,0.0,1.0
1994-07-28,28.12,28.38,27.88,27.88,17000,14.650861674093,14.7863248332418,14.5258187579557,14.5258187579557,32628.7975843301,0.0,1.0
1994-07-29,27.88,28.62,27.88,28.38,52700,14.5258187579557,14.9113677493792,14.5258187579557,14.7863248332418,101149.272511423,0.0,1.0
1994-08-01,28.0,28.12,27.88,28.12,5500,14.5883402160244,14.650861674093,14.5258187579557,14.650861674093,10556.3756890479,0.0,1.0
1994-08-02,28.5,28.5,28.0,28.0,43200,14.8488462913105,14.8488462913105,14.5883402160244,14.5883402160244,82915.5326848857,0.0,1.0
1994-08-03,28.62,28.88,28.38,28.38,43200,14.9113677493792,15.046830908528,14.7863248332418,14.7863248332418,82915.5326848856,0.0,1.0
1994-08-04,29.0,29.5,28.75,28.75,29400,15.1093523665966,15.3698584418828,14.9790993289536,14.9790993289536,56428.6264105474,0.0,1.0
1994-08-05,29.25,29.25,29.0,29.0,25000,15.2396054042397,15.2396054042397,15.1093523665966,15.1093523665966,47983.5258593089,0.0,1.0
1994-08-08,29.25,29.38,29.0,29.25,27000,15.2396054042397,15.3073369838141,15.1093523665966,15.2396054042397,51822.2079280537,0.0,1.0
1994-08-09,29.25,29.5,28.88,28.88,21700,15.2396054042397,15.3698584418828,15.046830908528,15.046830908528,41649.7004458802,0.0,1.0
1994-08-10,29.12,29.38,29.12,29.12,9000,15.1718738246653,15.3073369838141,15.1718738246653,15.1718738246653,17274.0693093512,0.0,1.0
1994-08-11,28.75,28.88,28.75,28.88,1500,14.9790993289536,15.046830908528,14.9790993289536,15.046830908528,2879.01155155853,0.0,1.0
1994-08-12,29.0,29.0,28.75,28.75,20700,15.1093523665966,15.1093523665966,14.9790993289536,14.9790993289536,39730.3594115079,0.0,1.0
1994-08-15,29.12,29.12,29.0,29.0,47000,15.1718738246653,15.1718738246653,15.1093523665966,15.1093523665966,90209.0286155008,0.0,1.0
1994-08-16,29.12,29.12,28.88,29.0,19100,15.1718738246653,15.1718738246653,15.046830908528,15.1093523665966,36659.413756512,0.0,1.0
1994-08-17,28.62,28.88,28.5,28.88,1500,14.9113677493792,15.046830908528,14.8488462913105,15.046830908528,2879.01155155853,0.0,1.0
1994-08-18,29.0,29.12,28.5,28.62,28200,15.1093523665966,15.1718738246653,14.8488462913105,14.9113677493792,54125.4171693006,0.0,1.0
1994-08-19,28.94,29.0,28.75,28.88,33600,15.0780916375623,15.1093523665966,14.9790993289536,15.046830908528,64489.8587549112,0.0,1.0
1994-08-22,29.12,29.12,29.0,29.0,3500,15.1718738246653,15.1718738246653,15.1093523665966,15.1093523665966,6717.69362030325,0.0,1.0
1994-08-23,29.0,29.12,28.88,28.88,16500,15.1093523665966,15.1718738246653,15.046830908528,15.046830908528,31669.127067144,0.0,1.0
1994-08-24,30.0,30.12,29.38,29.38,43100,15.6303645171689,15.6928859752376,15.3073369838141,15.3073369838141,82723.5985814488,0.0,1.0
1994-08-25,30.0,30.38,29.75,29.75,42500,15.6303645171689,15.8283491343864,15.5001114795259,15.5001114795259,81571.9939608253,0.0,1.0
1994-08-26,30.75,30.75,30.5,30.5,15300,16.0211236300982,16.0211236300982,15.8908705924551,15.8908705924551,29365.917825897,0.0,1.0
1994-08-29,31.12,31.38,30.5,30.5,18800,16.2138981258099,16.3493612849587,15.8908705924551,15.8908705924551,36083.6114462003,0.0,1.0
1994-08-30,31.5,31.5,31.25,31.25,12300,16.4118827430274,16.4118827430274,16.2816297053843,16.2816297053843,23607.89472278,0.0,1.0
1994-08-31,31.0,31.62,31.0,31.38,189600,16.1513766677412,16.4744042010961,16.1513766677412,16.3493612849587,363907.060116999,0.0,1.0
1994-09-01,30.5,30.75,29.88,30.75,36500,15.8908705924551,16.0211236300982,15.5678430591003,16.0211236300982,70055.9477545909,0.0,1.0
1994-09-02,31.0,31.0,30.5,30.5,133500,16.1513766677412,16.1513766677412,15.8908705924551,15.8908705924551,256232.02808871,0.0,1.0
1994-09-06,31.12,31.12,30.88,31.0,53500,16.2138981258099,16.2138981258099,16.0888552096726,16.1513766677412,102684.745338921,0.0,1.0
1994-09-07,30.75,31.25,30.62,31.25,18000,16.0211236300982,16.2816297053843,15.9533920505238,16.2816297053843,34548.1386187023,0.0,1.0
1994-09-08,31.38,31.38,31.0,31.0,7100,16.3493612849587,16.3493612849587,16.1513766677412,16.1513766677412,13627.3213440437,0.0,1.0
1994-09-09,31.88,31.88,31.5,31.5,6400,16.6098673602449,16.6098673602449,16.4118827430274,16.4118827430274,12283.782619983,0.0,1.0
1994-09-12,32.12,32.12,31.75,31.75,9200,16.7349102763822,16.7349102763822,16.5421357806705,16.5421357806705,17657.9375162257,0.0,1.0
1994-09-13,32.0,32.12,31.88,32.0,2500,16.6723888183135,16.7349102763822,16.6098673602449,16.6723888183135,4798.3525859309,0.0,1.0
1994-09-14,32.38,32.5,32.25,32.25,7300,16.870373435531,16.9328948935997,16.8026418559566,16.8026418559566,14011.1895509182,0.0,1.0
1994-09-15,32.12,32.38,32.12,32.38,4900,16.7349102763822,16.870373435531,16.7349102763822,16.870373435531,9404.77106842455,0.0,1.0
1994-09-16,32.75,32.88,32.5,32.5,37600,17.0631479312428,17.1308795108172,16.9328948935997,16.9328948935997,72167.2228924004,0.0,1.0
1994-09-19,33.12,33.12,32.75,32.88,27200,17.2559224269545,17.2559224269545,17.0631479312428,17.1308795108172,52206.0761349281,0.0,1.0
1994-09-20,32.88,33.0,32.75,33.0,14400,17.1308795108172,17.1934009688858,17.0631479312428,17.1934009688858,27638.5108949619,0.0,1.0
1994-09-21,31.75,32.62,31.0,32.62,21900,16.5421357806705,16.9954163516684,16.1513766677412,16.9954163516684,42033.5686527545,0.0,1.0
1994-09-22,32.0,32.0,31.62,31.62,6600,16.6723888183135,16.6723888183135,16.4744042010961,16.4744042010961,12667.6508268576,0.0,1.0
1994-09-23,32.0,32.0,32.0,32.0,3900,16.6723888183135,16.6723888183135,16.6723888183135,16.6723888183135,7485.4300340522,0.0,1.0
1994-09-26,31.5,31.88,31.5,31.88,2200,16.4118827430274,16.6098673602449,16.4118827430274,16.6098673602449,4222.55027561918,0.0,1.0
1994-09-27,31.25,31.25,31.25,31.25,1300,16.2816297053843,16.2816297053843,16.2816297053843,16.2816297053843,2495.14334468406,0.0,1.0
1994-09-28,30.75,31.19,30.62,31.19,22200,16.0211236300982,16.25036897635,15.9533920505238,16.25036897635,42609.3709630662,0.0,1.0
1994-09-29,30.62,30.81,30.62,30.75,34200,15.9533920505238,16.0523843591325,15.9533920505238,16.0211236300982,65641.4633755344,0.0,1.0
1994-09-30,30.5,30.75,30.5,30.5,64600,15.8908705924551,16.0211236300982,15.8908705924551,15.8908705924551,123989.430820454,0.0,1.0
1994-10-03,30.5,30.75,30.38,30.5,24400,15.8908705924551,16.0211236300982,15.8283491343864,15.8908705924551,46831.9212386854,0.0,1.0
1994-10-04,30.75,30.88,30.62,30.62,10900,16.0211236300982,16.0888552096726,15.9533920505238,15.9533920505238,20920.8172746586,0.0,1.0
1994-10-05,31.0,31.0,30.75,30.75,2700,16.1513766677412,16.1513766677412,16.0211236300982,16.0211236300982,5182.22079280537,0.0,1.0
1994-10-06,31.0,31.0,31.0,31.0,4300,16.1513766677412,16.1513766677412,16.1513766677412,16.1513766677412,8253.16644780115,0.0,1.0
1994-10-07,31.25,31.25,30.75,30.75,5800,16.2816297053843,16.2816297053843,16.0211236300982,16.0211236300982,11132.1779993597,0.0,1.0
1994-10-10,31.25,31.25,31.0,31.0,800,16.2816297053843,16.2816297053843,16.1513766677412,16.1513766677412,1535.47282749789,0.0,1.0
1994-10-11,30.88,31.38,30.38,31.38,33600,16.0888552096726,16.3493612849587,15.8283491343864,16.3493612849587,64489.858754911,0.0,1.0
1994-10-12,31.38,31.38,30.88,30.88,29600,16.3493612849587,16.3493612849587,16.0888552096726,16.0888552096726,56812.4946174218,0.0,1.0
1994-10-13,31.38,31.38,31.38,31.38,3000,16.3493612849587,16.3493612849587,16.3493612849587,16.3493612849587,5758.02310311707,0.0,1.0
1994-10-14,32.0,32.0,31.62,31.62,11400,16.6723888183135,16.6723888183135,16.4744042010961,16.4744042010961,21880.4877918449,0.0,1.0
1994-10-17,32.0,32.0,31.75,31.75,14000,16.6723888183135,16.6723888183135,16.5421357806705,16.5421357806705,26870.774481213,0.0,1.0
1994-10-18,32.5,32.62,32.25,32.25,11600,16.9328948935997,16.9954163516684,16.8026418559566,16.8026418559566,22264.3559987193,0.0,1.0
1994-10-19,33.38,33.62,32.5,32.5,87800,17.3913855861033,17.5164285022407,16.9328948935997,16.9328948935997,168518.142817893,0.0,1.0
1994-10-20,33.0,34.0,32.5,34.0,113700,17.1934009688858,17.7144131194581,16.9328948935997,17.7144131194581,218229.075608137,0.0,1.0
1994-10-21,32.5,32.88,32.12,32.88,11300,16.9328948935997,17.1308795108172,16.7349102763822,17.1308795108172,21688.5536884076,0.0,1.0
1994-10-24,32.25,32.44,32.25,32.25,11900,16.8026418559566,16.9016341645654,16.8026418559566,16.8026418559566,22840.158309031,0.0,1.0
1994-10-25,31.75,32.0,31.75,32.0,54600,16.5421357806705,16.6723888183135,16.5421357806705,16.6723888183135,104796.02047673,0.0,1.0
1994-10-26,31.75,31.75,31.5,31.5,53000,16.5421357806705,16.5421357806705,16.4118827430274,16.4118827430274,101725.074821735,0.0,1.0
1994-10-27,32.0,32.25,31.88,32.0,79000,16.6723888183135,16.8026418559566,16.6098673602449,16.6723888183135,151627.941715416,0.0,1.0
1994-10-28,33.0,33.0,32.5,32.5,36100,17.1934009688858,17.1934009688858,16.9328948935997,16.9328948935997,69288.2113408422,0.0,1.0
1994-10-31,32.88,33.0,32.75,32.94,24200,17.1308795108172,17.1934009688858,17.0631479312428,17.1621402398515,46448.0530318109,0.0,1.0
1994-11-01,32.5,32.88,32.5,32.62,12500,16.9328948935997,17.1308795108172,16.9328948935997,16.9954163516684,23991.7629296544,0.0,1.0
1994-11-02,32.5,32.75,32.38,32.38,9800,16.9328948935997,17.0631479312428,16.870373435531,16.870373435531,18809.5421368491,0.0,1.0
1994-11-03,32.25,32.75,32.25,32.75,2400,16.8026418559566,17.0631479312428,16.8026418559566,17.0631479312428,4606.41848249366,0.0,1.0
1994-11-04,32.25,32.38,31.88,32.12,9500,16.8026418559566,16.870373435531,16.6098673602449,16.7349102763822,18233.7398265374,0.0,1.0
1994-11-07,31.75,32.0,31.5,32.0,17600,16.5421357806705,16.6723888183135,16.4118827430274,16.6723888183135,33780.4022049534,0.0,1.0
1994-11-08,32.0,32.0,31.75,32.0,5700,16.6723888183135,16.6723888183135,16.5421357806705,16.6723888183135,10940.2438959225,0.0,1.0
1994-11-09,32.12,32.12,32.0,32.12,5300,16.7349102763822,16.7349102763822,16.6723888183135,16.7349102763822,10172.5074821735,0.0,1.0
1994-11-10,32.38,32.62,31.88,32.0,15700,16.870373435531,16.9954163516684,16.6098673602449,16.6723888183135,30133.654239646,0.0,1.0
1994-11-11,32.5,32.5,32.25,32.5,10500,16.9328948935997,16.9328948935997,16.8026418559566,16.9328948935997,20153.0808609097,0.0,1.0
1994-11-14,32.38,32.75,32.0,32.75,15000,16.870373435531,17.0631479312428,16.6723888183135,17.0631479312428,28790.1155155854,0.0,1.0
1994-11-15,31.88,32.12,31.75,32.0,10200,16.6098673602449,16.7349102763822,16.5421357806705,16.6723888183135,19577.278550598,0.0,1.0
1994-11-16,32.88,32.88,31.88,31.88,18700,17.1308795108172,17.1308795108172,16.6098673602449,16.6098673602449,35891.677342763,0.0,1.0
1994-11-17,32.88,33.12,32.62,33.0,57500,17.1308795108172,17.2559224269545,16.9954163516684,17.1934009688858,110362.10947641,0.0,1.0
1994-11-18,33.0,33.0,32.88,32.88,900,17.1934009688858,17.1934009688858,17.1308795108172,17.1308795108172,1727.40693093512,0.0,1.0
1994-11-21,32.75,32.75,32.5,32.75,4200,17.0631479312428,17.0631479312428,16.9328948935997,17.0631479312428,8061.23234436388,0.0,1.0
1994-11-22,32.0,32.75,32.0,32.75,16800,16.6723888183135,17.0631479312428,16.6723888183135,17.0631479312428,32244.9293774556,0.0,1.0
1994-11-23,30.75,31.75,30.75,31.75,10800,16.0211236300982,16.5421357806705,16.0211236300982,16.5421357806705,20728.8831712214,0.0,1.0
1994-11-25,31.12,31.12,31.0,31.0,2000,16.2138981258099,16.2138981258099,16.1513766677412,16.1513766677412,3838.68206874471,0.0,1.0
1994-11-28,31.12,31.12,30.88,30.88,5300,16.2138981258099,16.2138981258099,16.0888552096726,16.0888552096726,10172.5074821735,0.0,1.0
1994-11-29,31.12,31.38,31.0,31.38,21700,16.2138981258099,16.3493612849587,16.1513766677412,16.3493612849587,41649.7004458802,0.0,1.0
1994-11-30,31.25,31.25,31.12,31.12,11200,16.2816297053843,16.2816297053843,16.2138981258099,16.2138981258099,21496.6195849704,0.0,1.0
1994-12-01,31.0,31.25,30.88,31.25,70900,16.1513766677412,16.2816297053843,16.0888552096726,16.2816297053843,136081.279337,0.0,1.0
1994-12-02,30.75,31.12,30.75,30.88,11000,16.0211236300982,16.2138981258099,16.0211236300982,16.0888552096726,21112.7513780959,0.0,1.0
1994-12-05,31.25,31.25,30.75,30.75,15700,16.2816297053843,16.2816297053843,16.0211236300982,16.0211236300982,30133.654239646,0.0,1.0
1994-12-06,31.12,31.38,31.12,31.25,15500,16.2138981258099,16.3493612849587,16.2138981258099,16.2816297053843,29749.7860327715,0.0,1.0
1994-12-07,31.12,31.12,31.0,31.0,14400,16.2138981258099,16.2138981258099,16.1513766677412,16.1513766677412,27638.5108949619,0.0,1.0
1994-12-08,30.75,31.0,30.75,31.0,3900,16.0211236300982,16.1513766677412,16.0211236300982,16.1513766677412,7485.43003405217,0.0,1.0
1994-12-09,30.62,30.62,30.5,30.5,22900,15.9533920505238,15.9533920505238,15.8908705924551,15.8908705924551,43952.9096871268,0.0,1.0
1994-12-12,30.62,30.75,30.5,30.62,25500,15.9533920505238,16.0211236300982,15.8908705924551,15.9533920505238,48943.196376495,0.0,1.0
1994-12-13,30.38,30.38,30.38,30.38,2500,15.8283491343864,15.8283491343864,15.8283491343864,15.8283491343864,4798.35258593089,0.0,1.0
1994-12-14,30.0,30.12,30.0,30.12,6000,15.6303645171689,15.6928859752376,15.6303645171689,15.6928859752376,11516.0462062342,0.0,1.0
1994-12-15,30.5,30.5,30.0,30.0,13800,15.8908705924551,15.8908705924551,15.6303645171689,15.6303645171689,26486.9062743385,0.0,1.0
1994-12-16,31.0,31.0,30.5,30.5,81100,16.1513766677412,16.1513766677412,15.8908705924551,15.8908705924551,155658.557887598,0.0,1.0
1994-12-19,31.38,31.38,30.88,30.88,20300,16.3493612849587,16.3493612849587,16.0888552096726,16.0888552096726,38962.6229977588,0.0,1.0
1994-12-20,32.0,32.0,31.38,31.38,12800,16.6723888183135,16.6723888183135,16.3493612849587,16.3493612849587,24567.5652399662,0.0,1.0
1994-12-21,33.12,33.12,31.75,32.0,20200,17.2559224269545,17.2559224269545,16.5421357806705,16.6723888183135,38770.6888943216,0.0,1.0
1994-12-22,32.75,33.12,32.75,33.12,18300,17.0631479312428,17.2559224269545,17.0631479312428,17.2559224269545,35123.940929014,0.0,1.0
1994-12-23,32.5,32.75,32.5,32.75,1100,16.9328948935997,17.0631479312428,16.9328948935997,17.0631479312428,2111.27513780959,0.0,1.0
1994-12-27,32.5,32.62,32.25,32.62,4000,16.9328948935997,16.9954163516684,16.8026418559566,16.9954163516684,7677.36413748942,0.0,1.0
1994-12-28,32.38,32.5,32.12,32.38,25000,16.870373435531,16.9328948935997,16.7349102763822,16.870373435531,47983.5258593089,0.0,1.0
1994-12-29,32.75,32.75,32.5,32.5,5200,17.0631479312428,17.0631479312428,16.9328948935997,16.9328948935997,9980.57337873623,0.0,1.0
1994-12-30,32.75,32.88,32.75,32.88,30100,17.0631479312428,17.1308795108172,17.0631479312428,17.1308795108172,57772.1651346078,0.0,1.0
1995-01-03,32.5,33.0,32.5,32.5,51200,16.9328948935997,17.1934009688858,16.9328948935997,16.9328948935997,98270.2609598645,0.0,1.0
1995-01-04,32.5,32.5,32.5,32.5,9000,16.9328948935997,16.9328948935997,16.9328948935997,16.9328948935997,17274.0693093512,0.0,1.0
1995-01-05,32.12,32.38,32.0,32.38,5400,16.7349102763822,16.870373435531,16.6723888183135,16.870373435531,10364.4415856107,0.0,1.0
1995-01-06,32.0,32.12,32.0,32.12,7400,16.6723888183135,16.7349102763822,16.6723888183135,16.7349102763822,14203.1236543555,0.0,1.0
1995-01-09,32.0,32.25,32.0,32.12,23300,16.6723888183135,16.8026418559566,16.6723888183135,16.7349102763822,44720.646100876,0.0,1.0
1995-01-10,32.38,32.38,32.12,32.12,32800,16.870373435531,16.870373435531,16.7349102763822,16.7349102763822,62954.3859274133,0.0,1.0
1995-01-11,32.75,32.75,32.12,32.25,62300,17.0631479312428,17.0631479312428,16.7349102763822,16.8026418559566,119574.946441397,0.0,1.0
1995-01-12,33.0,33.0,32.75,32.75,19100,17.1934009688858,17.1934009688858,17.0631479312428,17.0631479312428,36659.4137565121,0.0,1.0
1995-01-13,32.75,33.0,32.75,33.0,5100,17.0631479312428,17.1934009688858,17.0631479312428,17.1934009688858,9788.63927529899,0.0,1.0
1995-01-16,32.62,32.88,32.5,32.88,14900,16.9954163516684,17.1308795108172,16.9328948935997,17.1308795108172,28598.181412148,0.0,1.0
1995-01-17,32.62,32.62,32.5,32.62,15100,16.9954163516684,16.9954163516684,16.9328948935997,16.9954163516684,28982.0496190225,0.0,1.0
1995-01-18,32.88,33.0,32.88,32.88,22700,17.1308795108172,17.1934009688858,17.1308795108172,17.1308795108172,43569.0414802524,0.0,1.0
1995-01-19,33.12,33.25,32.88,33.0,6600,17.2559224269545,17.3236540065289,17.1308795108172,17.1934009688858,12667.6508268576,0.0,1.0
1995-01-20,33.25,33.25,32.88,33.0,48000,17.3236540065289,17.3236540065289,17.1308795108172,17.1934009688858,92128.3696498731,0.0,1.0
1995-01-23,33.25,33.25,32.88,33.0,9700,17.3236540065289,17.3236540065289,17.1308795108172,17.1934009688858,18617.6080334119,0.0,1.0
1995-01-24,32.62,33.25,32.62,33.25,10900,16.9954163516684,17.3236540065289,16.9954163516684,17.3236540065289,20920.8172746586,0.0,1.0
1995-01-25,32.5,32.62,32.5,32.62,3600,16.9328948935997,16.9954163516684,16.9328948935997,16.9954163516684,6909.62772374048,0.0,1.0
1995-01-26,32.12,32.25,32.12,32.25,3800,16.7349102763822,16.8026418559566,16.7349102763822,16.8026418559566,7293.49593061496,0.0,1.0
1995-01-27,31.25,31.88,31.25,31.88,8000,16.2816297053843,16.6098673602449,16.2816297053843,16.6098673602449,15354.7282749789,0.0,1.0
1995-01-30,30.25,31.0,30.0,31.0,30800,15.760617554812,16.1513766677412,15.6303645171689,16.1513766677412,59115.7038586686,0.0,1.0
1995-01-31,29.75,30.25,29.5,30.0,124400,15.5001114795259,15.760617554812,15.3698584418828,15.6303645171689,238766.024675921,0.0,1.0
1995-02-01,29.5,30.0,29.5,29.75,273200,15.3698584418828,15.6303645171689,15.3698584418828,15.5001114795259,524363.970590527,0.0,1.0
1995-02-02,29.5,29.5,29.5,29.5,400,15.3698584418828,15.3698584418828,15.3698584418828,15.3698584418828,767.736413748942,0.0,1.0
1995-02-03,29.75,29.75,29.5,29.62,7800,15.5001114795259,15.5001114795259,15.3698584418828,15.4323798999515,14970.8600681043,0.0,1.0
1995-02-06,30.0,30.0,29.5,29.75,31100,15.6303645171689,15.6303645171689,15.3698584418828,15.5001114795259,59691.5061689804,0.0,1.0
1995-02-07,30.12,30.12,29.75,29.75,47700,15.6928859752376,15.6928859752376,15.5001114795259,15.5001114795259,91552.5673395615,0.0,1.0
1995-02-08,32.0,32.12,30.12,30.12,46400,16.6723888183135,16.7349102763822,15.6928859752376,15.6928859752376,89057.4239948775,0.0,1.0
1995-02-09,31.75,32.5,31.75,32.38,101700,16.5421357806705,16.9328948935997,16.5421357806705,16.870373435531,195196.983195668,0.0,1.0
1995-02-10,31.88,32.0,31.75,31.75,36000,16.6098673602449,16.6723888183135,16.5421357806705,16.5421357806705,69096.2772374046,0.0,1.0
1995-02-13,32.0,32.0,31.75,31.88,16600,16.6723888183135,16.6723888183135,16.5421357806705,16.6098673602449,31861.0611705812,0.0,1.0
1995-02-14,32.25,32.5,31.88,31.88,20400,16.8026418559566,16.9328948935997,16.6098673602449,16.6098673602449,39154.5571011961,0.0,1.0
1995-02-15,32.38,32.5,32.25,32.5,8700,16.870373435531,16.9328948935997,16.8026418559566,16.9328948935997,16698.2669990395,0.0,1.0
1995-02-16,32.25,32.75,32.0,32.75,131400,16.8026418559566,17.0631479312428,16.6723888183135,17.0631479312428,252201.411916528,0.0,1.0
1995-02-17,32.38,32.5,32.0,32.12,5500,16.870373435531,16.9328948935997,16.6723888183135,16.7349102763822,10556.375689048,0.0,1.0
1995-02-21,32.25,32.38,31.88,32.0,41100,16.8026418559566,16.870373435531,16.6098673602449,16.6723888183135,78884.9165127039,0.0,1.0
1995-02-22,32.38,32.75,32.25,32.25,26700,16.870373435531,17.0631479312428,16.8026418559566,16.8026418559566,51246.4056177419,0.0,1.0
1995-02-23,32.5,32.75,32.5,32.62,16900,16.9328948935997,17.0631479312428,16.9328948935997,16.9954163516684,32436.8634808928,0.0,1.0
1995-02-24,33.0,33.0,32.25,32.25,29200,17.1934009688858,17.1934009688858,16.8026418559566,16.8026418559566,56044.7582036729,0.0,1.0
1995-02-27,33.0,33.0,32.62,32.88,8300,17.1934009688858,17.1934009688858,16.9954163516684,17.1308795108172,15930.5305852906,0.0,1.0
1995-02-28,33.38,33.38,32.88,32.88,35200,17.3913855861033,17.3913855861033,17.1308795108172,17.1308795108172,67560.804409907,0.0,1.0
1995-03-01,33.12,33.38,33.12,33.38,14000,17.2559224269545,17.3913855861033,17.2559224269545,17.3913855861033,26870.774481213,0.0,1.0
1995-03-02,33.0,33.12,33.0,33.12,6000,17.1934009688858,17.2559224269545,17.1934009688858,17.2559224269545,11516.0462062342,0.0,1.0
1995-03-03,33.0,33.0,33.0,33.0,1600,17.1934009688858,17.1934009688858,17.1934009688858,17.1934009688858,3070.94565499578,0.0,1.0
1995-03-06,32.88,33.12,32.62,33.12,12500,17.1308795108172,17.2559224269545,16.9954163516684,17.2559224269545,23991.7629296544,0.0,1.0
1995-03-07,32.62,32.88,32.5,32.88,2600,16.9954163516684,17.1308795108172,16.9328948935997,17.1308795108172,4990.28668936811,0.0,1.0
1995-03-08,32.5,32.62,32.5,32.62,16700,16.9328948935997,16.9954163516684,16.9328948935997,16.9954163516684,32052.9952740183,0.0,1.0
1995-03-09,32.5,32.5,32.25,32.5,45800,16.9328948935997,16.9328948935997,16.8026418559566,16.9328948935997,87905.8193742538,0.0,1.0
1995-03-10,32.38,32.38,32.25,32.25,8900,16.870373435531,16.870373435531,16.8026418559566,16.8026418559566,17082.135205914,0.0,1.0
1995-03-13,32.25,32.38,32.25,32.38,9600,16.8026418559566,16.870373435531,16.8026418559566,16.870373435531,18425.6739299746,0.0,1.0
1995-03-14,31.5,32.0,31.38,31.88,121800,16.4118827430274,16.6723888183135,16.3493612849587,16.6098673602449,233775.737986553,0.0,1.0
1995-03-15,31.88,32.0,31.62,31.75,78600,16.6098673602449,16.6723888183135,16.4744042010961,16.5421357806705,150860.205301667,0.0,1.0
1995-03-16,31.88,32.0,31.88,32.0,17500,16.6098673602449,16.6723888183135,16.6098673602449,16.6723888183135,33588.4681015161,0.0,1.0
1995-03-17,31.75,32.0,31.75,32.0,24900,16.5421357806705,16.6723888183135,16.5421357806705,16.6723888183135,47791.5917558716,0.0,1.0
1995-03-20,31.38,31.75,31.38,31.75,30400,16.3493612849587,16.5421357806705,16.3493612849587,16.5421357806705,58347.9674449197,0.0,1.0
1995-03-21,31.38,31.38,31.0,31.25,28800,16.3493612849587,16.3493612849587,16.1513766677412,16.2816297053843,55277.0217899239,0.0,1.0
1995-03-22,31.25,31.25,31.12,31.25,22300,16.2816297053843,16.2816297053843,16.2138981258099,16.2816297053843,42801.3050665036,0.0,1.0
1995-03-23,31.62,31.88,31.5,31.5,17700,16.4744042010961,16.6098673602449,16.4118827430274,16.4118827430274,33972.3363083906,0.0,1.0
1995-03-24,32.0,32.0,31.38,31.38,62400,16.6723888183135,16.6723888183135,16.3493612849587,16.3493612849587,119766.880544835,0.0,1.0
1995-03-27,31.88,32.0,31.88,31.88,23300,16.6098673602449,16.6723888183135,16.6098673602449,16.6098673602449,44720.6461008758,0.0,1.0
1995-03-28,31.75,32.0,31.75,31.88,25900,16.5421357806705,16.6723888183135,16.5421357806705,16.6098673602449,49710.9327902439,0.0,1.0
1995-03-29,31.38,32.0,31.38,31.62,17600,16.3493612849587,16.6723888183135,16.3493612849587,16.4744042010961,33780.4022049535,0.0,1.0
1995-03-30,31.0,31.38,30.88,31.38,19100,16.1513766677412,16.3493612849587,16.0888552096726,16.3493612849587,36659.4137565121,0.0,1.0
1995-03-31,30.25,31.0,30.25,31.0,30500,15.760617554812,16.1513766677412,15.760617554812,16.1513766677412,58539.9015483569,0.0,1.0
1995-04-03,30.25,30.5,30.25,30.38,8100,15.760617554812,15.8908705924551,15.760617554812,15.8283491343864,15546.6623784161,0.0,1.0
1995-04-04,30.12,30.38,30.0,30.38,65500,15.6928859752376,15.8283491343864,15.6303645171689,15.8283491343864,125716.837751389,0.0,1.0
1995-04-05,29.88,30.12,29.88,30.12,13800,15.5678430591003,15.6928859752376,15.5678430591003,15.6928859752376,26486.9062743384,0.0,1.0
1995-04-06,29.88,30.0,29.88,29.88,75800,15.5678430591003,15.6303645171689,15.5678430591003,15.5678430591003,145486.050405424,0.0,1.0
1995-04-07,29.38,29.75,29.25,29.75,21700,15.3073369838141,15.5001114795259,15.2396054042397,15.5001114795259,41649.7004458802,0.0,1.0
1995-04-10,29.38,29.5,29.12,29.12,21100,15.3073369838141,15.3698584418828,15.1718738246653,15.1718738246653,40498.0958252567,0.0,1.0
1995-04-11,29.0,29.25,29.0,29.25,26000,15.1093523665966,15.2396054042397,15.1093523665966,15.2396054042397,49902.8668936814,0.0,1.0
1995-04-12,29.0,29.25,28.75,29.0,10800,15.1093523665966,15.2396054042397,14.9790993289536,15.1093523665966,20728.8831712215,0.0,1.0
1995-04-13,29.0,29.25,29.0,29.25,12600,15.1093523665966,15.2396054042397,15.1093523665966,15.2396054042397,24183.6970330918,0.0,1.0
1995-04-17,28.75,28.88,28.5,28.88,32400,14.9790993289536,15.046830908528,14.8488462913105,15.046830908528,62186.6495136642,0.0,1.0
1995-04-18,29.0,29.25,28.38,28.5,31100,15.1093523665966,15.2396054042397,14.7863248332418,14.8488462913105,59691.5061689804,0.0,1.0
1995-04-19,29.25,29.75,29.0,29.0,179600,15.2396054042397,15.5001114795259,15.1093523665966,15.1093523665966,344713.649773275,0.0,1.0
1995-04-20,29.5,29.5,29.38,29.38,16300,15.3698584418828,15.3698584418828,15.3073369838141,15.3073369838141,31285.2588602694,0.0,1.0
1995-04-21,29.75,29.88,29.12,29.25,84100,15.5001114795259,15.5678430591003,15.1718738246653,15.2396054042397,161416.580990715,0.0,1.0
1995-04-24,29.25,29.88,29.25,29.88,112300,15.2396054042397,15.5678430591003,15.2396054042397,15.5678430591003,215541.998160016,0.0,1.0
1995-04-25,28.88,29.38,28.5,29.25,51100,15.046830908528,15.3073369838141,14.8488462913105,15.2396054042397,98078.3268564272,0.0,1.0
1995-04-26,28.25,28.62,28.0,28.62,40700,14.7185932536674,14.9113677493792,14.5883402160244,14.9113677493792,78117.180098955,0.0,1.0
1995-04-27,28.88,28.88,28.38,28.38,65800,15.046830908528,15.046830908528,14.7863248332418,14.7863248332418,126292.640061701,0.0,1.0
1995-04-28,29.0,29.0,28.62,28.88,21700,15.1093523665966,15.1093523665966,14.9113677493792,15.046830908528,41649.7004458802,0.0,1.0
1995-05-01,28.88,29.0,28.88,28.88,14100,15.046830908528,15.1093523665966,15.046830908528,15.046830908528,27062.7085846502,0.0,1.0
1995-05-02,28.75,29.12,28.5,29.12,21400,14.9790993289536,15.1718738246653,14.8488462913105,15.1718738246653,41073.8981355683,0.0,1.0
1995-05-03,28.5,28.75,28.38,28.75,15700,14.8488462913105,14.9790993289536,14.7863248332418,14.9790993289536,30133.654239646,0.0,1.0
1995-05-04,28.25,28.5,28.12,28.5,23100,14.7185932536674,14.8488462913105,14.650861674093,14.8488462913105,44336.7778940015,0.0,1.0
1995-05-05,28.25,28.25,28.0,28.12,6300,14.7185932536674,14.7185932536674,14.5883402160244,14.650861674093,12091.8485165459,0.0,1.0
1995-05-08,28.25,28.25,28.0,28.0,46100,14.7185932536674,14.7185932536674,14.5883402160244,14.5883402160244,88481.6216845657,0.0,1.0
1995-05-09,28.5,28.88,28.25,28.25,51800,14.8488462913105,15.046830908528,14.7185932536674,14.7185932536674,99421.865580488,0.0,1.0
1995-05-10,29.0,29.0,28.5,28.62,87000,15.1093523665966,15.1093523665966,14.8488462913105,14.9113677493792,166982.669990395,0.0,1.0
1995-05-11,29.0,29.25,29.0,29.25,46300,15.1093523665966,15.2396054042397,15.1093523665966,15.2396054042397,88865.4898914403,0.0,1.0
1995-05-12,29.0,29.0,28.88,29.0,14800,15.1093523665966,15.1093523665966,15.046830908528,15.1093523665966,28406.2473087109,0.0,1.0
1995-05-15,29.12,29.38,29.12,29.25,18900,15.1718738246653,15.3073369838141,15.1718738246653,15.2396054042397,36275.5455496376,0.0,1.0
1995-05-16,29.0,29.0,29.0,29.0,7000,15.1093523665966,15.1093523665966,15.1093523665966,15.1093523665966,13435.3872406065,0.0,1.0
1995-05-17,29.0,29.12,28.75,29.12,11000,15.1093523665966,15.1718738246653,14.9790993289536,15.1718738246653,21112.751378096,0.0,1.0
1995-05-18,28.75,29.25,28.75,28.88,15300,14.9790993289536,15.2396054042397,14.9790993289536,15.046830908528,29365.917825897,0.0,1.0
1995-05-19,28.75,28.75,28.62,28.62,4300,14.9790993289536,14.9790993289536,14.9113677493792,14.9113677493792,8253.16644780111,0.0,1.0
1995-05-22,29.25,29.25,29.0,29.0,17700,15.2396054042397,15.2396054042397,15.1093523665966,15.1093523665966,33972.3363083907,0.0,1.0
1995-05-23,29.38,29.38,29.25,29.25,35100,15.3073369838141,15.3073369838141,15.2396054042397,15.2396054042397,67368.8703064697,0.0,1.0
1995-05-24,29.12,29.38,29.12,29.25,15000,15.1718738246653,15.3073369838141,15.1718738246653,15.2396054042397,28790.1155155854,0.0,1.0
1995-05-25,29.0,29.12,29.0,29.12,441900,15.1093523665966,15.1718738246653,15.1093523665966,15.1718738246653,848156.803089146,0.0,1.0
1995-05-26,28.75,29.0,28.62,29.0,16400,14.9790993289536,15.1093523665966,14.9113677493792,15.1093523665966,31477.1929637066,0.0,1.0
1995-05-30,29.12,29.5,28.75,28.75,629300,15.1718738246653,15.3698584418828,14.9790993289536,14.9790993289536,1207841.31293052,0.0,1.0
1995-05-31,28.75,29.25,28.75,29.25,31600,14.9790993289536,15.2396054042397,14.9790993289536,15.2396054042397,60651.1766861663,0.0,1.0
1995-06-01,28.88,28.88,28.62,28.62,11800,15.046830908528,15.046830908528,14.9113677493792,14.9113677493792,22648.2242055937,0.0,1.0
1995-06-02,28.62,29.0,28.62,29.0,5900,14.9113677493792,15.1093523665966,14.9113677493792,15.1093523665966,11324.1121027969,0.0,1.0
1995-06-05,28.75,28.88,28.38,28.38,31500,14.9790993289536,15.046830908528,14.7863248332418,14.7863248332418,60459.2425827291,0.0,1.0
1995-06-06,28.88,28.88,28.5,28.62,85600,15.046830908528,15.046830908528,14.8488462913105,14.9113677493792,164295.592542273,0.0,1.0
1995-06-07,28.12,28.75,28.12,28.75,216900,14.650861674093,14.9790993289536,14.650861674093,14.9790993289536,416305.070355365,0.0,1.0
1995-06-08,28.25,28.25,27.75,28.0,246000,14.7185932536674,14.7185932536674,14.4580871783813,14.5883402160244,472157.8944556,0.0,1.0
1995-06-09,28.25,28.38,28.25,28.25,199600,14.7185932536674,14.7863248332418,14.7185932536674,14.7185932536674,383100.470460723,0.0,1.0
1995-06-12,28.25,28.38,28.25,28.38,71200,14.7185932536674,14.7863248332418,14.7185932536674,14.7863248332418,136657.081647312,0.0,1.0
1995-06-13,28.38,28.38,28.25,28.25,65300,14.7863248332418,14.7863248332418,14.7185932536674,14.7185932536674,125332.969544515,0.0,1.0
1995-06-14,28.5,28.5,28.25,28.25,60100,14.8488462913105,14.8488462913105,14.7185932536674,14.7185932536674,115352.396165779,0.0,1.0
1995-06-15,28.38,28.5,28.25,28.5,85700,14.7863248332418,14.8488462913105,14.7185932536674,14.8488462913105,164487.526645711,0.0,1.0
1995-06-16,28.62,28.62,28.25,28.38,90600,14.9113677493792,14.9113677493792,14.7185932536674,14.7863248332418,173892.297714135,0.0,1.0
1995-06-19,28.88,29.0,28.5,28.62,73500,15.046830908528,15.1093523665966,14.8488462913105,14.9113677493792,141071.566026368,0.0,1.0
1995-06-20,29.25,29.25,29.0,29.0,194600,15.2396054042397,15.2396054042397,15.1093523665966,15.1093523665966,373503.765288861,0.0,1.0
1995-06-21,29.25,29.25,29.0,29.12,49300,15.2396054042397,15.2396054042397,15.1093523665966,15.1718738246653,94623.5129945572,0.0,1.0
1995-06-22,29.38,29.38,29.25,29.25,66800,15.3073369838141,15.3073369838141,15.2396054042397,15.2396054042397,128211.981096073,0.0,1.0
1995-06-23,29.62,29.62,29.12,29.25,47300,15.4323798999515,15.4323798999515,15.1718738246653,15.2396054042397,90784.8309258122,0.0,1.0
1995-06-26,29.38,29.62,29.0,29.5,86700,15.3073369838141,15.4323798999515,15.1093523665966,15.3698584418828,166406.867680083,0.0,1.0
1995-06-27,29.38,29.5,29.38,29.5,125400,15.3073369838141,15.3698584418828,15.3073369838141,15.3698584418828,240685.365710294,0.0,1.0
1995-06-28,29.12,29.25,29.0,29.25,20400,15.1718738246653,15.2396054042397,15.1093523665966,15.2396054042397,39154.5571011961,0.0,1.0
1995-06-29,29.0,29.25,28.75,29.25,75200,15.1093523665966,15.2396054042397,14.9790993289536,15.2396054042397,144334.445784802,0.0,1.0
1995-06-30,30.25,30.25,28.88,29.0,91200,15.760617554812,15.760617554812,15.046830908528,15.1093523665966,175043.902334759,0.0,1.0
1995-07-03,29.62,30.0,29.62,30.0,3900,15.4323798999515,15.6303645171689,15.4323798999515,15.6303645171689,7485.43003405217,0.0,1.0
1995-07-05,29.38,29.62,29.25,29.62,18400,15.3073369838141,15.4323798999515,15.2396054042397,15.4323798999515,35315.8750324514,0.0,1.0
1995-07-06,29.5,29.5,29.38,29.38,49700,15.3698584418828,15.3698584418828,15.3073369838141,15.3073369838141,95391.249408306,0.0,1.0
1995-07-07,29.38,29.5,29.0,29.5,44700,15.3073369838141,15.3698584418828,15.1093523665966,15.3698584418828,85794.5442364444,0.0,1.0
1995-07-10,30.12,30.38,29.38,29.38,65300,15.6928859752376,15.8283491343864,15.3073369838141,15.3073369838141,125332.969544515,0.0,1.0
1995-07-11,31.0,31.12,30.12,30.5,177400,16.1513766677412,16.2138981258099,15.6928859752376,15.8908705924551,340491.099497657,0.0,1.0
1995-07-12,32.0,32.0,30.88,30.88,178500,16.6723888183135,16.6723888183135,16.0888552096726,16.0888552096726,342602.374635466,0.0,1.0
1995-07-13,32.25,32.38,31.88,32.0,62900,16.8026418559566,16.870373435531,16.6098673602449,16.6723888183135,120726.551062021,0.0,1.0
1995-07-14,31.88,32.38,31.88,32.38,98400,16.6098673602449,16.870373435531,16.6098673602449,16.870373435531,188863.157782239,0.0,1.0
1995-07-17,31.88,31.88,31.5,31.75,116800,16.6098673602449,16.6098673602449,16.4118827430274,16.5421357806705,224179.032814691,0.0,1.0
1995-07-18,32.5,32.62,31.75,31.75,129900,16.9328948935997,16.9954163516684,16.5421357806705,16.5421357806705,249322.400364969,0.0,1.0
1995-07-19,32.62,33.0,32.5,32.75,91900,16.9954163516684,17.1934009688858,16.9328948935997,17.0631479312428,176387.441058819,0.0,1.0
1995-07-20,32.75,32.75,32.38,32.75,96800,17.0631479312428,17.0631479312428,16.870373435531,17.0631479312428,185792.212127244,0.0,1.0
1995-07-21,32.62,32.75,32.12,32.75,97200,16.9954163516684,17.0631479312428,16.7349102763822,17.0631479312428,186559.948540993,0.0,1.0
1995-07-24,33.0,33.12,32.75,32.75,66400,17.1934009688858,17.2559224269545,17.0631479312428,17.0631479312428,127444.244682325,0.0,1.0
1995-07-25,32.88,33.12,32.75,33.0,31200,17.1308795108172,17.2559224269545,17.0631479312428,17.1934009688858,59883.4402724174,0.0,1.0
1995-07-26,33.38,33.38,32.5,32.75,171200,17.3913855861033,17.3913855861033,16.9328948935997,17.0631479312428,328591.185084547,0.0,1.0
1995-07-27,33.25,33.38,33.12,33.25,11200,17.3236540065289,17.3913855861033,17.2559224269545,17.3236540065289,21496.6195849704,0.0,1.0
1995-07-28,33.38,33.38,33.25,33.25,33900,17.3913855861033,17.3913855861033,17.3236540065289,17.3236540065289,65065.6610652229,0.0,1.0
1995-07-31,33.62,33.88,33.5,33.5,55500,17.5164285022407,17.6518916613895,17.453907044172,17.453907044172,106523.427407665,0.0,1.0
1995-08-01,34.12,34.12,33.75,33.75,132400,17.7769345775268,17.7769345775268,17.5841600818151,17.5841600818151,254120.7529509,0.0,1.0
1995-08-02,34.75,34.75,34.25,34.25,207100,18.1051722323874,18.1051722323874,17.8446661571012,17.8446661571012,397495.528218514,0.0,1.0
1995-08-03,34.5,34.75,34.5,34.5,44700,17.9749191947443,18.1051722323874,17.9749191947443,17.9749191947443,85794.5442364442,0.0,1.0
1995-08-04,34.75,34.88,34.62,34.75,12600,18.1051722323874,18.1729038119618,18.037440652813,18.1051722323874,24183.6970330916,0.0,1.0
1995-08-07,35.12,35.12,34.75,34.88,51000,18.2979467280991,18.2979467280991,18.1051722323874,18.1729038119618,97886.3927529902,0.0,1.0
1995-08-08,35.25,35.25,35.0,35.12,64100,18.3656783076735,18.3656783076735,18.2354252700304,18.2979467280991,123029.760303268,0.0,1.0
1995-08-09,35.25,35.38,35.12,35.12,35200,18.3656783076735,18.4334098872479,18.2979467280991,18.2979467280991,67560.8044099069,0.0,1.0
1995-08-10,35.38,35.38,35.0,35.0,29900,18.4334098872479,18.4334098872479,18.2354252700304,18.2354252700304,57388.2969277334,0.0,1.0
1995-08-11,35.62,35.62,35.12,35.25,75100,18.5584528033853,18.5584528033853,18.2979467280991,18.3656783076735,144142.511681364,0.0,1.0
1995-08-14,35.62,35.62,35.38,35.62,11900,18.5584528033853,18.5584528033853,18.4334098872479,18.5584528033853,22840.158309031,0.0,1.0
1995-08-15,35.25,35.5,34.88,35.5,59900,18.3656783076735,18.4959313453166,18.1729038119618,18.4959313453166,114968.527958904,0.0,1.0
1995-08-16,35.0,35.12,35.0,35.0,6300,18.2354252700304,18.2979467280991,18.2354252700304,18.2354252700304,12091.8485165459,0.0,1.0
1995-08-17,35.5,35.5,34.88,35.0,33000,18.4959313453166,18.4959313453166,18.1729038119618,18.2354252700304,63338.2541342877,0.0,1.0
1995-08-18,35.12,35.5,35.12,35.5,15500,18.2979467280991,18.4959313453166,18.2979467280991,18.4959313453166,29749.7860327715,0.0,1.0
1995-08-21,35.62,35.62,35.25,35.25,27100,18.5584528033853,18.5584528033853,18.3656783076735,18.3656783076735,52014.1420314907,0.0,1.0
1995-08-22,34.88,35.5,34.62,35.5,77100,18.1729038119618,18.4959313453166,18.037440652813,18.4959313453166,147981.193750108,0.0,1.0
1995-08-23,35.0,35.12,34.75,34.75,18800,18.2354252700304,18.2979467280991,18.1051722323874,18.1051722323874,36083.6114462003,0.0,1.0
1995-08-24,35.0,35.0,35.0,35.0,100,18.2354252700304,18.2354252700304,18.2354252700304,18.2354252700304,191.934103437236,0.0,1.0
1995-08-25,35.12,35.25,35.0,35.25,17700,18.2979467280991,18.3656783076735,18.2354252700304,18.3656783076735,33972.3363083907,0.0,1.0
1995-08-28,34.88,35.25,34.62,35.25,9900,18.1729038119618,18.3656783076735,18.037440652813,18.3656783076735,19001.4762402863,0.0,1.0
1995-08-29,35.0,35.38,34.75,34.75,32800,18.2354252700304,18.4334098872479,18.1051722323874,18.1051722323874,62954.3859274134,0.0,1.0
1995-08-30,35.12,35.12,35.0,35.0,13300,18.2979467280991,18.2979467280991,18.2354252700304,18.2354252700304,25527.2357571523,0.0,1.0
1995-08-31,35.0,35.38,34.75,35.12,17300,18.2354252700304,18.4334098872479,18.1051722323874,18.2979467280991,33204.5998946418,0.0,1.0
1995-09-01,34.75,35.0,34.38,35.0,20500,18.1051722323874,18.2354252700304,17.9123977366756,18.2354252700304,39346.4912046332,0.0,1.0
1995-09-05,35.0,35.0,34.88,35.0,32800,18.2354252700304,18.2354252700304,18.1729038119618,18.2354252700304,62954.3859274134,0.0,1.0
1995-09-06,35.5,35.5,35.0,35.0,52400,18.4959313453166,18.4959313453166,18.2354252700304,18.2354252700304,100573.470201111,0.0,1.0
1995-09-07,35.5,35.62,35.25,35.38,90700,18.4959313453166,18.5584528033853,18.3656783076735,18.4334098872479,174084.231817572,0.0,1.0
1995-09-08,35.25,35.75,35.25,35.5,20700,18.3656783076735,18.6261843829597,18.3656783076735,18.4959313453166,39730.3594115078,0.0,1.0
1995-09-11,36.25,36.25,35.5,35.5,27700,18.8866904582458,18.8866904582458,18.4959313453166,18.4959313453166,53165.7466521143,0.0,1.0
1995-09-12,36.25,36.25,36.0,36.12,10000,18.8866904582458,18.8866904582458,18.7564374206027,18.8189588786714,19193.4103437236,0.0,1.0
1995-09-13,36.0,36.25,36.0,36.12,23700,18.7564374206027,18.8866904582458,18.7564374206027,18.8189588786714,45488.3825146249,0.0,1.0
1995-09-14,35.75,36.12,35.56,36.12,124500,18.6261843829597,18.8189588786714,18.5271920743509,18.8189588786714,238957.958779358,0.0,1.0
1995-09-15,36.0,36.0,35.75,35.75,69200,18.7564374206027,18.7564374206027,18.6261843829597,18.6261843829597,132818.399578567,0.0,1.0
1995-09-18,35.88,35.88,35.75,35.75,1600,18.6939159625341,18.6939159625341,18.6261843829597,18.6261843829597,3070.94565499576,0.0,1.0
1995-09-19,35.75,35.88,35.5,35.75,35100,18.6261843829597,18.6939159625341,18.4959313453166,18.6261843829597,67368.8703064695,0.0,1.0
1995-09-20,35.75,35.75,35.5,35.75,61300,18.6261843829597,18.6261843829597,18.4959313453166,18.6261843829597,117655.605407025,0.0,1.0
1995-09-21,35.62,35.75,35.5,35.75,61000,18.5584528033853,18.6261843829597,18.4959313453166,18.6261843829597,117079.803096713,0.0,1.0
1995-09-22,35.75,35.75,35.62,35.62,14200,18.6261843829597,18.6261843829597,18.5584528033853,18.5584528033853,27254.6426880874,0.0,1.0
1995-09-25,35.25,35.62,35.25,35.62,2400,18.3656783076735,18.5584528033853,18.3656783076735,18.5584528033853,4606.41848249365,0.0,1.0
1995-09-26,35.75,35.75,35.38,35.38,28700,18.6261843829597,18.6261843829597,18.4334098872479,18.4334098872479,55085.0876864865,0.0,1.0
1995-09-27,35.5,35.62,35.38,35.62,11900,18.4959313453166,18.5584528033853,18.4334098872479,18.5584528033853,22840.158309031,0.0,1.0
1995-09-28,35.62,35.62,35.38,35.38,47700,18.5584528033853,18.5584528033853,18.4334098872479,18.4334098872479,91552.5673395611,0.0,1.0
1995-09-29,36.5,36.5,35.69,35.88,24800,19.0169434958889,19.0169434958889,18.5949236539253,18.6939159625341,47599.6576524344,0.0,1.0
1995-10-02,36.0,36.38,36.0,36.38,9600,18.7564374206027,18.9544220378202,18.7564374206027,18.9544220378202,18425.6739299746,0.0,1.0
1995-10-03,35.62,36.12,35.5,36.0,4500,18.5584528033853,18.8189588786714,18.4959313453166,18.7564374206027,8637.03465467558,0.0,1.0
1995-10-04,35.38,35.5,35.38,35.5,4200,18.4334098872479,18.4959313453166,18.4334098872479,18.4959313453166,8061.2323443639,0.0,1.0
1995-10-05,35.25,35.5,35.12,35.5,24100,18.3656783076735,18.4959313453166,18.2979467280991,18.4959313453166,46256.1189283738,0.0,1.0
1995-10-06,35.25,35.38,35.12,35.25,2800,18.3656783076735,18.4334098872479,18.2979467280991,18.3656783076735,5374.1548962426,0.0,1.0
1995-10-09,35.0,35.0,35.0,35.0,1000,18.2354252700304,18.2354252700304,18.2354252700304,18.2354252700304,1919.34103437236,0.0,1.0
1995-10-10,34.25,34.75,34.0,34.75,25300,17.8446661571012,18.1051722323874,17.7144131194581,18.1051722323874,48559.3281696206,0.0,1.0
1995-10-11,34.25,34.38,34.25,34.25,24800,17.8446661571012,17.9123977366756,17.8446661571012,17.8446661571012,47599.6576524344,0.0,1.0
1995-10-12,34.38,34.5,34.25,34.5,5100,17.9123977366756,17.9749191947443,17.8446661571012,17.9749191947443,9788.63927529902,0.0,1.0
1995-10-13,34.38,34.38,34.25,34.38,101100,17.9123977366756,17.9123977366756,17.8446661571012,17.9123977366756,194045.378575045,0.0,1.0
1995-10-16,34.5,34.5,34.12,34.12,47900,17.9749191947443,17.9749191947443,17.7769345775268,17.7769345775268,91936.4355464358,0.0,1.0
1995-10-17,35.38,35.62,34.75,34.75,87800,18.4334098872479,18.5584528033853,18.1051722323874,18.1051722323874,168518.142817893,0.0,1.0
1995-10-18,35.75,36.25,35.75,36.25,73400,18.6261843829597,18.8866904582458,18.6261843829597,18.8866904582458,140879.631922931,0.0,1.0
1995-10-19,35.75,35.75,35.5,35.5,3900,18.6261843829597,18.6261843829597,18.4959313453166,18.4959313453166,7485.43003405217,0.0,1.0
1995-10-20,35.38,35.88,35.38,35.62,47900,18.4334098872479,18.6939159625341,18.4334098872479,18.5584528033853,91936.4355464359,0.0,1.0
1995-10-23,35.12,35.25,35.12,35.25,8800,18.2979467280991,18.3656783076735,18.2979467280991,18.3656783076735,16890.2011024767,0.0,1.0
1995-10-24,35.0,35.12,35.0,35.12,6300,18.2354252700304,18.2979467280991,18.2354252700304,18.2979467280991,12091.8485165459,0.0,1.0
1995-10-25,34.75,35.12,34.62,35.12,7200,18.1051722323874,18.2979467280991,18.037440652813,18.2979467280991,13819.2554474809,0.0,1.0
1995-10-26,34.12,34.5,34.12,34.5,22600,17.7769345775268,17.9749191947443,17.7769345775268,17.9749191947443,43377.1073768153,0.0,1.0
1995-10-27,34.25,34.25,34.12,34.12,900,17.8446661571012,17.8446661571012,17.7769345775268,17.7769345775268,1727.40693093512,0.0,1.0
1995-10-30,34.12,34.5,33.88,34.5,15900,17.7769345775268,17.9749191947443,17.6518916613895,17.9749191947443,30517.5224465205,0.0,1.0
1995-10-31,34.5,34.5,34.12,34.12,65400,17.9749191947443,17.9749191947443,17.7769345775268,17.7769345775268,125524.903647952,0.0,1.0
1995-11-01,34.62,34.62,34.38,34.5,16700,18.037440652813,18.037440652813,17.9123977366756,17.9749191947443,32052.9952740183,0.0,1.0
1995-11-02,35.0,35.0,34.75,34.88,5900,18.2354252700304,18.2354252700304,18.1051722323874,18.1729038119618,11324.1121027969,0.0,1.0
1995-11-03,35.75,35.88,35.25,35.25,17700,18.6261843829597,18.6939159625341,18.3656783076735,18.3656783076735,33972.3363083906,0.0,1.0
1995-11-06,35.25,35.75,35.25,35.75,49700,18.3656783076735,18.6261843829597,18.3656783076735,18.6261843829597,95391.2494083061,0.0,1.0
1995-11-07,35.62,35.62,35.38,35.38,22200,18.5584528033853,18.5584528033853,18.4334098872479,18.4334098872479,42609.3709630662,0.0,1.0
1995-11-08,35.5,35.62,35.38,35.5,28600,18.4959313453166,18.5584528033853,18.4334098872479,18.4959313453166,54893.1535830493,0.0,1.0
1995-11-09,35.62,35.62,35.25,35.25,67800,18.5584528033853,18.5584528033853,18.3656783076735,18.3656783076735,130131.322130445,0.0,1.0
1995-11-10,36.12,36.12,35.5,35.5,28700,18.8189588786714,18.8189588786714,18.4959313453166,18.4959313453166,55085.0876864866,0.0,1.0
1995-11-13,36.25,36.38,35.75,36.0,15100,18.8866904582458,18.9544220378202,18.6261843829597,18.7564374206027,28982.0496190226,0.0,1.0
1995-11-14,36.38,36.38,36.12,36.12,16700,18.9544220378202,18.9544220378202,18.8189588786714,18.8189588786714,32052.9952740183,0.0,1.0
1995-11-15,36.0,36.0,35.88,36.0,132000,18.7564374206027,18.7564374206027,18.6939159625341,18.7564374206027,253353.016537151,0.0,1.0
1995-11-16,35.38,35.75,35.38,35.75,48600,18.4334098872479,18.6261843829597,18.4334098872479,18.6261843829597,93279.9742704965,0.0,1.0
1995-11-17,35.25,35.5,35.12,35.5,162900,18.3656783076735,18.4959313453166,18.2979467280991,18.4959313453166,312660.654499257,0.0,1.0
1995-11-20,35.12,35.38,35.0,35.38,11600,18.2979467280991,18.4334098872479,18.2354252700304,18.4334098872479,22264.3559987193,0.0,1.0
1995-11-21,33.75,35.0,33.75,35.0,62900,17.5841600818151,18.2354252700304,17.5841600818151,18.2354252700304,120726.551062021,0.0,1.0
1995-11-22,34.12,34.25,33.88,34.0,78000,17.7769345775268,17.8446661571012,17.6518916613895,17.7144131194581,149708.600681044,0.0,1.0
1995-11-24,34.62,34.62,34.12,34.25,5800,18.037440652813,18.037440652813,17.7769345775268,17.8446661571012,11132.1779993596,0.0,1.0
1995-11-27,34.88,34.88,34.5,34.5,59100,18.1729038119618,18.1729038119618,17.9749191947443,17.9749191947443,113433.055131406,0.0,1.0
1995-11-28,34.88,35.0,34.75,34.75,38300,18.1729038119618,18.2354252700304,18.1051722323874,18.1051722323874,73510.7616164611,0.0,1.0
1995-11-29,35.0,35.0,34.75,34.75,56500,18.2354252700304,18.2354252700304,18.1051722323874,18.1051722323874,108442.768442038,0.0,1.0
1995-11-30,35.0,35.0,34.88,34.88,43900,18.2354252700304,18.2354252700304,18.1729038119618,18.1729038119618,84259.0714089465,0.0,1.0
1995-12-01,34.88,35.0,34.75,34.88,89600,18.1729038119618,18.2354252700304,18.1051722323874,18.1729038119618,171972.956679763,0.0,1.0
1995-12-04,34.38,34.62,34.38,34.62,133200,17.9123977366756,18.037440652813,17.9123977366756,18.037440652813,255656.225778398,0.0,1.0
1995-12-05,34.5,34.5,34.25,34.38,55800,17.9749191947443,17.9749191947443,17.8446661571012,17.9123977366756,107099.229717977,0.0,1.0
1995-12-06,34.5,34.62,34.5,34.62,13400,17.9749191947443,18.037440652813,17.9749191947443,18.037440652813,25719.1698605895,0.0,1.0
1995-12-07,34.0,34.5,34.0,34.38,51700,17.7144131194581,17.9749191947443,17.7144131194581,17.9123977366756,99229.931477051,0.0,1.0
1995-12-08,33.5,33.88,33.25,33.88,10300,17.453907044172,17.6518916613895,17.3236540065289,17.6518916613895,19769.2126540352,0.0,1.0
1995-12-11,33.5,33.62,33.5,33.5,23000,17.453907044172,17.5164285022407,17.453907044172,17.453907044172,44144.8437905641,0.0,1.0
1995-12-12,33.62,33.62,33.38,33.5,20500,17.5164285022407,17.5164285022407,17.3913855861033,17.453907044172,39346.4912046332,0.0,1.0
1995-12-13,33.62,33.75,33.62,33.75,9100,17.5164285022407,17.5841600818151,17.5164285022407,17.5841600818151,17466.0034127884,0.0,1.0
1995-12-14,33.5,33.75,33.5,33.75,19400,17.453907044172,17.5841600818151,17.453907044172,17.5841600818151,37235.2160668237,0.0,1.0
1995-12-15,33.0,33.44,33.0,33.44,21800,17.1934009688858,17.4226463151377,17.1934009688858,17.4226463151377,41841.6345493174,0.0,1.0
1995-12-18,33.38,33.38,32.88,33.12,30200,17.3913855861033,17.3913855861033,17.1308795108172,17.2559224269545,57964.0992380452,0.0,1.0
1995-12-19,33.12,33.25,33.0,33.25,12200,17.2559224269545,17.3236540065289,17.1934009688858,17.3236540065289,23415.9606193428,0.0,1.0
1995-12-20,33.75,33.75,33.12,33.12,47100,17.5841600818151,17.5841600818151,17.2559224269545,17.2559224269545,90400.9627189377,0.0,1.0
1995-12-21,33.62,33.75,33.5,33.75,15900,17.5164285022407,17.5841600818151,17.453907044172,17.5841600818151,30517.5224465204,0.0,1.0
1995-12-22,33.62,33.62,33.5,33.62,3700,17.5164285022407,17.5164285022407,17.453907044172,17.5164285022407,7101.5618271777,0.0,1.0
1995-12-26,33.62,33.62,33.5,33.62,34600,17.5164285022407,17.5164285022407,17.453907044172,17.5164285022407,66409.1997892833,0.0,1.0
1995-12-27,33.88,33.88,33.5,33.5,57900,17.6518916613895,17.6518916613895,17.453907044172,17.453907044172,111129.845890159,0.0,1.0
1995-12-28,33.88,33.88,33.75,33.88,25200,17.6518916613895,17.6518916613895,17.5841600818151,17.6518916613895,48367.3940661833,0.0,1.0
1995-12-29,33.75,33.88,33.5,33.88,34200,17.5841600818151,17.6518916613895,17.453907044172,17.6518916613895,65641.4633755344,0.0,1.0
1996-01-02,33.75,33.75,33.62,33.75,12700,17.5841600818151,17.5841600818151,17.5164285022407,17.5841600818151,24375.6311365289,0.0,1.0
1996-01-03,34.0,34.0,33.62,33.75,69100,17.7144131194581,17.7144131194581,17.5164285022407,17.5841600818151,132626.46547513,0.0,1.0
1996-01-04,33.75,34.0,33.62,34.0,15100,17.5841600818151,17.7144131194581,17.5164285022407,17.7144131194581,28982.0496190225,0.0,1.0
1996-01-05,34.0,34.0,33.38,33.62,27000,17.7144131194581,17.7144131194581,17.3913855861033,17.5164285022407,51822.2079280537,0.0,1.0
1996-01-08,33.75,33.75,33.75,33.75,3200,17.5841600818151,17.5841600818151,17.5841600818151,17.5841600818151,6141.89130999152,0.0,1.0
1996-01-09,33.62,33.88,33.62,33.75,15500,17.5164285022407,17.6518916613895,17.5164285022407,17.5841600818151,29749.7860327714,0.0,1.0
1996-01-10,33.25,33.62,33.25,33.62,47300,17.3236540065289,17.5164285022407,17.3236540065289,17.5164285022407,90784.8309258125,0.0,1.0
1996-01-11,33.25,33.25,33.0,33.0,38800,17.3236540065289,17.3236540065289,17.1934009688858,17.1934009688858,74470.4321336474,0.0,1.0
1996-01-12,33.25,33.25,33.12,33.12,58600,17.3236540065289,17.3236540065289,17.2559224269545,17.2559224269545,112473.38461422,0.0,1.0
1996-01-15,33.0,33.12,33.0,33.12,18600,17.1934009688858,17.2559224269545,17.1934009688858,17.2559224269545,35699.7432393259,0.0,1.0
1996-01-16,33.25,33.25,33.0,33.12,82200,17.3236540065289,17.3236540065289,17.1934009688858,17.2559224269545,157769.833025408,0.0,1.0
1996-01-17,33.25,33.38,33.12,33.25,21600,17.3236540065289,17.3913855861033,17.2559224269545,17.3236540065289,41457.7663424429,0.0,1.0
1996-01-18,33.25,33.38,33.0,33.12,50800,17.3236540065289,17.3913855861033,17.1934009688858,17.2559224269545,97502.5245461157,0.0,1.0
1996-01-19,32.75,33.25,32.75,33.25,42400,17.0631479312428,17.3236540065289,17.0631479312428,17.3236540065289,81380.0598573877,0.0,1.0
1996-01-22,32.0,32.5,32.0,32.38,165000,16.6723888183135,16.9328948935997,16.6723888183135,16.870373435531,316691.270671439,0.0,1.0
1996-01-23,31.88,32.0,31.75,32.0,103200,16.6098673602449,16.6723888183135,16.5421357806705,16.6723888183135,198075.994747227,0.0,1.0
1996-01-24,32.0,32.25,31.62,31.62,48700,16.6723888183135,16.8026418559566,16.4744042010961,16.4744042010961,93471.9083739339,0.0,1.0
1996-01-25,32.38,32.5,32.0,32.12,35600,16.870373435531,16.9328948935997,16.6723888183135,16.7349102763822,68328.5408236559,0.0,1.0
1996-01-26,32.5,32.5,32.25,32.5,3600,16.9328948935997,16.9328948935997,16.8026418559566,16.9328948935997,6909.62772374048,0.0,1.0
1996-01-29,33.38,33.38,32.75,32.75,28300,17.3913855861033,17.3913855861033,17.0631479312428,17.0631479312428,54317.3512727377,0.0,1.0
1996-01-30,33.5,33.75,33.12,33.12,25200,17.453907044172,17.5841600818151,17.2559224269545,17.2559224269545,48367.3940661833,0.0,1.0
1996-01-31,33.88,34.0,33.5,33.5,14400,17.6518916613895,17.7144131194581,17.453907044172,17.453907044172,27638.5108949619,0.0,1.0
1996-02-01,34.75,34.75,34.0,34.0,44300,18.1051722323874,18.1051722323874,17.7144131194581,17.7144131194581,85026.8078226952,0.0,1.0
1996-02-02,35.88,35.88,35.25,35.25,47700,18.6939159625341,18.6939159625341,18.3656783076735,18.3656783076735,91552.5673395612,0.0,1.0
1996-02-05,36.88,36.88,36.0,36.0,59000,19.2149281131064,19.2149281131064,18.7564374206027,18.7564374206027,113241.121027969,0.0,1.0
1996-02-06,36.62,37.38,36.62,36.88,63500,19.0794649539576,19.4754341883925,19.0794649539576,19.2149281131064,121878.155682644,0.0,1.0
1996-02-07,35.88,37.25,35.88,36.38,97700,18.6939159625341,19.4077026088181,18.6939159625341,18.9544220378202,187519.619058179,0.0,1.0
1996-02-08,35.88,36.0,35.62,35.62,12700,18.6939159625341,18.7564374206027,18.5584528033853,18.5584528033853,24375.6311365289,0.0,1.0
1996-02-09,35.75,35.75,35.38,35.62,16100,18.6261843829597,18.6261843829597,18.4334098872479,18.5584528033853,30901.3906533949,0.0,1.0
1996-02-12,35.5,35.88,35.25,35.88,91400,18.4959313453166,18.6939159625341,18.3656783076735,18.6939159625341,175427.770541633,0.0,1.0
1996-02-13,35.38,35.38,35.12,35.38,39300,18.4334098872479,18.4334098872479,18.2979467280991,18.4334098872479,75430.1026508336,0.0,1.0
1996-02-14,35.38,35.38,35.12,35.25,3100,18.4334098872479,18.4334098872479,18.2979467280991,18.3656783076735,5949.9572065543,0.0,1.0
1996-02-15,35.12,35.38,34.75,35.38,11600,18.2979467280991,18.4334098872479,18.1051722323874,18.4334098872479,22264.3559987193,0.0,1.0
1996-02-16,35.25,35.25,35.0,35.25,19700,18.3656783076735,18.3656783076735,18.2354252700304,18.3656783076735,37811.0183771354,0.0,1.0
1996-02-20,35.5,35.5,34.88,35.12,89300,18.4959313453166,18.4959313453166,18.1729038119618,18.2979467280991,171397.154369451,0.0,1.0
1996-02-21,35.75,36.25,35.5,35.5,54300,18.6261843829597,18.8866904582458,18.4959313453166,18.4959313453166,104220.218166419,0.0,1.0
1996-02-22,36.5,36.88,35.75,35.75,218900,19.0169434958889,19.2149281131064,18.6261843829597,18.6261843829597,420143.752424108,0.0,1.0
1996-02-23,36.5,36.75,36.38,36.75,174900,19.0169434958889,19.147196533532,18.9544220378202,19.147196533532,335692.746911725,0.0,1.0
1996-02-26,36.12,36.5,35.88,36.5,12900,18.8189588786714,19.0169434958889,18.6939159625341,19.0169434958889,24759.4993434034,0.0,1.0
1996-02-27,36.12,36.12,35.88,36.12,11200,18.8189588786714,18.8189588786714,18.6939159625341,18.8189588786714,21496.6195849704,0.0,1.0
1996-02-28,36.25,36.25,36.0,36.0,17400,18.8866904582458,18.8866904582458,18.7564374206027,18.7564374206027,33396.533998079,0.0,1.0
1996-02-29,36.0,36.38,36.0,36.38,41000,18.7564374206027,18.9544220378202,18.7564374206027,18.9544220378202,78692.9824092667,0.0,1.0
1996-03-01,36.5,36.5,36.0,36.25,28200,19.0169434958889,19.0169434958889,18.7564374206027,18.8866904582458,54125.4171693004,0.0,1.0
1996-03-04,36.25,36.5,36.12,36.5,14700,18.8866904582458,19.0169434958889,18.8189588786714,19.0169434958889,28214.3132052736,0.0,1.0
1996-03-05,36.5,36.5,36.12,36.12,18900,19.0169434958889,19.0169434958889,18.8189588786714,18.8189588786714,36275.5455496375,0.0,1.0
1996-03-06,36.38,36.5,36.25,36.5,39400,18.9544220378202,19.0169434958889,18.8866904582458,19.0169434958889,75622.0367542708,0.0,1.0
1996-03-07,36.5,36.5,36.38,36.5,15700,19.0169434958889,19.0169434958889,18.9544220378202,19.0169434958889,30133.654239646,0.0,1.0
1996-03-08,35.62,36.5,35.5,36.5,119900,18.5584528033853,19.0169434958889,18.4959313453166,19.0169434958889,230128.990021245,0.0,1.0
1996-03-11,35.5,35.62,35.38,35.38,37900,18.4959313453166,18.5584528033853,18.4334098872479,18.4334098872479,72743.0252027122,0.0,1.0
1996-03-12,35.0,35.5,34.88,35.5,79000,18.2354252700304,18.4959313453166,18.1729038119618,18.4959313453166,151627.941715416,0.0,1.0
1996-03-13,34.75,34.88,34.38,34.88,57600,18.1051722323874,18.1729038119618,17.9123977366756,18.1729038119618,110554.043579847,0.0,1.0
1996-03-14,34.62,34.75,34.5,34.75,18400,18.037440652813,18.1051722323874,17.9749191947443,18.1051722323874,35315.8750324513,0.0,1.0
1996-03-15,34.38,34.62,34.38,34.62,14100,17.9123977366756,18.037440652813,17.9123977366756,18.037440652813,27062.7085846502,0.0,1.0
1996-03-18,34.62,34.62,34.38,34.38,99700,18.037440652813,18.037440652813,17.9123977366756,17.9123977366756,191358.301126923,0.0,1.0
1996-03-19,34.75,34.75,34.5,34.62,43000,18.1051722323874,18.1051722323874,17.9749191947443,18.037440652813,82531.6644780111,0.0,1.0
1996-03-20,34.5,34.75,34.25,34.75,48000,17.9749191947443,18.1051722323874,17.8446661571012,18.1051722323874,92128.369649873,0.0,1.0
1996-03-21,34.5,34.5,34.38,34.5,12200,17.9749191947443,17.9749191947443,17.9123977366756,17.9749191947443,23415.9606193427,0.0,1.0
1996-03-22,34.38,34.62,34.38,34.62,10800,17.9123977366756,18.037440652813,17.9123977366756,18.037440652813,20728.8831712214,0.0,1.0
1996-03-25,34.5,34.62,34.38,34.5,20400,17.9749191947443,18.037440652813,17.9123977366756,17.9749191947443,39154.557101196,0.0,1.0
1996-03-26,34.5,34.75,34.38,34.75,7300,17.9749191947443,18.1051722323874,17.9123977366756,18.1051722323874,14011.1895509182,0.0,1.0
1996-03-27,34.31,34.38,34.12,34.38,5800,17.8759268861356,17.9123977366756,17.7769345775268,17.9123977366756,11132.1779993596,0.0,1.0
1996-03-28,34.25,34.38,33.88,34.38,27600,17.8446661571012,17.9123977366756,17.6518916613895,17.9123977366756,52973.812548677,0.0,1.0
1996-03-29,34.5,34.5,34.12,34.12,28300,17.9749191947443,17.9749191947443,17.7769345775268,17.7769345775268,54317.3512727376,0.0,1.0
1996-04-01,34.12,34.38,33.88,34.38,31800,17.7769345775268,17.9123977366756,17.6518916613895,17.9123977366756,61035.0448930409,0.0,1.0
1996-04-02,34.25,34.25,33.38,33.62,73400,17.8446661571012,17.8446661571012,17.3913855861033,17.5164285022407,140879.631922931,0.0,1.0
1996-04-03,34.25,34.25,33.88,34.0,73700,17.8446661571012,17.8446661571012,17.6518916613895,17.7144131194581,141455.434233243,0.0,1.0
1996-04-04,34.5,34.5,34.12,34.38,52900,17.9749191947443,17.9749191947443,17.7769345775268,17.9123977366756,101533.140718298,0.0,1.0
1996-04-08,34.25,34.5,34.12,34.5,5200,17.8446661571012,17.9749191947443,17.7769345775268,17.9749191947443,9980.57337873625,0.0,1.0
1996-04-09,33.88,34.12,33.5,34.0,25600,17.6518916613895,17.7769345775268,17.453907044172,17.7144131194581,49135.1304799322,0.0,1.0
1996-04-10,34.5,34.5,33.75,33.75,17100,17.9749191947443,17.9749191947443,17.5841600818151,17.5841600818151,32820.7316877672,0.0,1.0
1996-04-11,34.25,34.38,34.12,34.38,2500,17.8446661571012,17.9123977366756,17.7769345775268,17.9123977366756,4798.35258593089,0.0,1.0
1996-04-12,34.12,34.25,34.0,34.12,42700,17.7769345775268,17.8446661571012,17.7144131194581,17.7769345775268,81955.8621676996,0.0,1.0
1996-04-15,34.38,34.38,34.25,34.25,4900,17.9123977366756,17.9123977366756,17.8446661571012,17.8446661571012,9404.77106842454,0.0,1.0
1996-04-16,34.62,34.62,34.25,34.38,22500,18.037440652813,18.037440652813,17.8446661571012,17.9123977366756,43185.1732733779,0.0,1.0
1996-04-17,35.0,35.12,34.38,34.5,146100,18.2354252700304,18.2979467280991,17.9123977366756,17.9749191947443,280415.725121802,0.0,1.0
1996-04-18,35.25,35.25,35.12,35.12,34400,18.3656783076735,18.3656783076735,18.2979467280991,18.2979467280991,66025.3315824091,0.0,1.0
1996-04-19,35.62,35.62,35.5,35.5,47100,18.5584528033853,18.5584528033853,18.4959313453166,18.4959313453166,90400.9627189377,0.0,1.0
1996-04-22,35.62,35.62,35.25,35.62,14000,18.5584528033853,18.5584528033853,18.3656783076735,18.5584528033853,26870.7744812129,0.0,1.0
1996-04-23,35.38,35.38,35.12,35.25,20100,18.4334098872479,18.4334098872479,18.2979467280991,18.3656783076735,38578.7547908844,0.0,1.0
1996-04-24,35.0,35.38,35.0,35.38,23300,18.2354252700304,18.4334098872479,18.2354252700304,18.4334098872479,44720.646100876,0.0,1.0
1996-04-25,35.12,35.25,34.88,35.12,51600,18.2979467280991,18.3656783076735,18.1729038119618,18.2979467280991,99037.9973736136,0.0,1.0
1996-04-26,34.88,35.25,34.75,35.12,27100,18.1729038119618,18.3656783076735,18.1051722323874,18.2979467280991,52014.1420314907,0.0,1.0
1996-04-29,34.0,34.75,33.88,34.75,42500,17.7144131194581,18.1051722323874,17.6518916613895,18.1051722323874,81571.9939608253,0.0,1.0
1996-04-30,33.12,34.0,33.0,34.0,309000,17.2559224269545,17.7144131194581,17.1934009688858,17.7144131194581,593076.379621058,0.0,1.0
1996-05-01,33.0,33.25,32.75,33.12,80100,17.1934009688858,17.3236540065289,17.0631479312428,17.2559224269545,153739.216853226,0.0,1.0
1996-05-02,32.62,33.0,32.38,33.0,17900,16.9954163516684,17.1934009688858,16.870373435531,17.1934009688858,34356.2045152651,0.0,1.0
1996-05-03,32.0,32.62,31.75,32.62,80400,16.6723888183135,16.9954163516684,16.5421357806705,16.9954163516684,154315.019163538,0.0,1.0
1996-05-06,32.12,32.12,31.75,32.0,69900,16.7349102763822,16.7349102763822,16.5421357806705,16.6723888183135,134161.938302628,0.0,1.0
1996-05-07,32.38,32.75,32.25,32.25,21800,16.870373435531,17.0631479312428,16.8026418559566,16.8026418559566,41841.6345493174,0.0,1.0
1996-05-08,32.12,32.38,32.12,32.38,13100,16.7349102763822,16.870373435531,16.7349102763822,16.870373435531,25143.3675502779,0.0,1.0
1996-05-09,32.38,32.38,32.0,32.12,3600,16.870373435531,16.870373435531,16.6723888183135,16.7349102763822,6909.62772374048,0.0,1.0
1996-05-10,32.5,32.62,32.38,32.38,5500,16.9328948935997,16.9954163516684,16.870373435531,16.870373435531,10556.3756890479,0.0,1.0
1996-05-13,32.0,32.38,31.62,32.38,36800,16.6723888183135,16.870373435531,16.4744042010961,16.870373435531,70631.7500649028,0.0,1.0
1996-05-14,31.75,32.12,31.75,32.12,185200,16.5421357806705,16.7349102763822,16.5421357806705,16.7349102763822,355461.959565759,0.0,1.0
1996-05-15,32.0,32.25,31.88,31.88,21400,16.6723888183135,16.8026418559566,16.6098673602449,16.6098673602449,41073.8981355685,0.0,1.0
1996-05-16,32.0,32.25,31.88,32.25,32900,16.6723888183135,16.8026418559566,16.6098673602449,16.8026418559566,63146.3200308506,0.0,1.0
1996-05-17,32.5,32.62,32.0,32.0,59000,16.9328948935997,16.9954163516684,16.6723888183135,16.6723888183135,113241.121027969,0.0,1.0
1996-05-20,32.62,32.88,32.38,32.38,23700,16.9954163516684,17.1308795108172,16.870373435531,16.870373435531,45488.3825146247,0.0,1.0
1996-05-21,32.75,32.88,32.5,32.62,23300,17.0631479312428,17.1308795108172,16.9328948935997,16.9954163516684,44720.6461008758,0.0,1.0
1996-05-22,32.62,32.75,32.25,32.62,18300,16.9954163516684,17.0631479312428,16.8026418559566,16.9954163516684,35123.940929014,0.0,1.0
1996-05-23,32.5,32.62,32.38,32.5,11900,16.9328948935997,16.9954163516684,16.870373435531,16.9328948935997,22840.158309031,0.0,1.0
1996-05-24,32.5,32.5,32.38,32.5,7300,16.9328948935997,16.9328948935997,16.870373435531,16.9328948935997,14011.1895509182,0.0,1.0
1996-05-28,32.62,32.62,31.88,32.5,61700,16.9954163516684,16.9954163516684,16.6098673602449,16.9328948935997,118423.341820774,0.0,1.0
1996-05-29,32.25,32.62,32.25,32.5,3900,16.8026418559566,16.9954163516684,16.8026418559566,16.9328948935997,7485.43003405219,0.0,1.0
1996-05-30,32.0,32.38,32.0,32.25,12100,16.6723888183135,16.870373435531,16.6723888183135,16.8026418559566,23224.0265159056,0.0,1.0
1996-05-31,31.62,31.88,31.62,31.88,23500,16.4744042010961,16.6098673602449,16.4744042010961,16.6098673602449,45104.5143077503,0.0,1.0
1996-06-03,31.75,32.0,31.62,31.62,42100,16.5421357806705,16.6723888183135,16.4744042010961,16.4744042010961,80804.257547076,0.0,1.0
1996-06-04,31.88,31.88,31.5,31.62,14900,16.6098673602449,16.6098673602449,16.4118827430274,16.4744042010961,28598.181412148,0.0,1.0
1996-06-05,31.88,31.88,31.62,31.88,7100,16.6098673602449,16.6098673602449,16.4744042010961,16.6098673602449,13627.3213440437,0.0,1.0
1996-06-06,31.88,31.88,31.75,31.88,69300,16.6098673602449,16.6098673602449,16.5421357806705,16.6098673602449,133010.333682004,0.0,1.0
1996-06-07,31.5,31.62,31.38,31.5,11900,16.4118827430274,16.4744042010961,16.3493612849587,16.4118827430274,22840.158309031,0.0,1.0
1996-06-10,31.88,31.88,31.0,31.75,16300,16.6098673602449,16.6098673602449,16.1513766677412,16.5421357806705,31285.2588602693,0.0,1.0
1996-06-11,31.75,32.12,31.75,31.88,114300,16.5421357806705,16.7349102763822,16.5421357806705,16.6098673602449,219380.68022876,0.0,1.0
1996-06-12,32.25,32.25,31.88,32.0,17000,16.8026418559566,16.8026418559566,16.6098673602449,16.6723888183135,32628.7975843301,0.0,1.0
1996-06-13,32.12,32.25,32.0,32.25,45500,16.7349102763822,16.8026418559566,16.6723888183135,16.8026418559566,87330.0170639422,0.0,1.0
1996-06-14,31.5,32.25,31.5,32.25,31600,16.4118827430274,16.8026418559566,16.4118827430274,16.8026418559566,60651.1766861664,0.0,1.0
1996-06-17,31.5,31.75,31.12,31.5,24900,16.4118827430274,16.5421357806705,16.2138981258099,16.4118827430274,47791.5917558716,0.0,1.0
1996-06-18,31.88,32.0,31.38,31.38,12100,16.6098673602449,16.6723888183135,16.3493612849587,16.3493612849587,23224.0265159055,0.0,1.0
1996-06-19,31.12,32.0,30.88,31.75,222800,16.2138981258099,16.6723888183135,16.0888552096726,16.5421357806705,427629.182458161,0.0,1.0
1996-06-20,31.25,31.25,31.0,31.0,7300,16.2816297053843,16.2816297053843,16.1513766677412,16.1513766677412,14011.1895509182,0.0,1.0
1996-06-21,31.0,31.25,31.0,31.0,14100,16.1513766677412,16.2816297053843,16.1513766677412,16.1513766677412,27062.7085846503,0.0,1.0
1996-06-24,31.0,31.25,31.0,31.12,13600,16.1513766677412,16.2816297053843,16.1513766677412,16.2138981258099,26103.0380674641,0.0,1.0
1996-06-25,31.0,31.12,30.88,30.88,12500,16.1513766677412,16.2138981258099,16.0888552096726,16.0888552096726,23991.7629296545,0.0,1.0
1996-06-26,31.0,31.25,31.0,31.0,56700,16.1513766677412,16.2816297053843,16.1513766677412,16.1513766677412,108826.636648913,0.0,1.0
1996-06-27,30.75,31.12,30.75,31.12,2200,16.0211236300982,16.2138981258099,16.0211236300982,16.2138981258099,4222.55027561917,0.0,1.0
1996-06-28,31.0,31.12,30.75,30.75,54000,16.1513766677412,16.2138981258099,16.0211236300982,16.0211236300982,103644.415856107,0.0,1.0
1996-07-01,31.12,31.12,30.75,30.88,3600,16.2138981258099,16.2138981258099,16.0211236300982,16.0888552096726,6909.62772374049,0.0,1.0
1996-07-02,30.75,31.5,30.75,31.5,20500,16.0211236300982,16.4118827430274,16.0211236300982,16.4118827430274,39346.4912046332,0.0,1.0
1996-07-03,31.0,31.0,30.75,30.75,66500,16.1513766677412,16.1513766677412,16.0211236300982,16.0211236300982,127636.178785762,0.0,1.0
1996-07-05,30.0,30.88,30.0,30.88,124300,15.6303645171689,16.0888552096726,15.6303645171689,16.0888552096726,238574.090572484,0.0,1.0
1996-07-08,29.5,30.0,29.5,30.0,43400,15.3698584418828,15.6303645171689,15.3698584418828,15.6303645171689,83299.4008917602,0.0,1.0
1996-07-09,29.5,29.62,29.38,29.5,134700,15.3698584418828,15.4323798999515,15.3073369838141,15.3698584418828,258535.237329956,0.0,1.0
1996-07-10,29.25,29.38,29.25,29.25,121700,15.2396054042397,15.3073369838141,15.2396054042397,15.2396054042397,233583.803883116,0.0,1.0
1996-07-11,29.25,29.38,29.0,29.38,18400,15.2396054042397,15.3073369838141,15.1093523665966,15.3073369838141,35315.8750324514,0.0,1.0
1996-07-12,29.75,29.75,29.25,29.25,38500,15.5001114795259,15.5001114795259,15.2396054042397,15.2396054042397,73894.6298233355,0.0,1.0
1996-07-15,28.88,30.0,28.88,30.0,114400,15.046830908528,15.6303645171689,15.046830908528,15.6303645171689,219572.614332197,0.0,1.0
1996-07-16,28.62,28.88,28.12,28.88,57400,14.9113677493792,15.046830908528,14.650861674093,15.046830908528,110170.175372973,0.0,1.0
1996-07-17,29.12,29.25,28.88,28.88,23600,15.1718738246653,15.2396054042397,15.046830908528,15.046830908528,45296.4484111877,0.0,1.0
1996-07-18,29.25,29.25,29.12,29.25,22300,15.2396054042397,15.2396054042397,15.1718738246653,15.2396054042397,42801.3050665036,0.0,1.0
1996-07-19,29.12,29.25,29.0,29.12,4500,15.1718738246653,15.2396054042397,15.1093523665966,15.1718738246653,8637.03465467561,0.0,1.0
1996-07-22,28.75,29.0,28.62,29.0,31200,14.9790993289536,15.1093523665966,14.9113677493792,15.1093523665966,59883.4402724174,0.0,1.0
1996-07-23,29.25,29.38,28.88,29.0,360100,15.2396054042397,15.3073369838141,15.046830908528,15.1093523665966,691154.706477486,0.0,1.0
1996-07-24,28.62,29.0,28.5,29.0,129600,14.9113677493792,15.1093523665966,14.8488462913105,15.1093523665966,248746.598054657,0.0,1.0
1996-07-25,29.25,29.25,28.62,28.62,104000,15.2396054042397,15.2396054042397,14.9113677493792,14.9113677493792,199611.467574725,0.0,1.0
1996-07-26,30.0,30.25,29.38,29.5,58800,15.6303645171689,15.760617554812,15.3073369838141,15.3698584418828,112857.252821095,0.0,1.0
1996-07-29,30.38,30.38,30.12,30.12,33900,15.8283491343864,15.8283491343864,15.6928859752376,15.6928859752376,65065.6610652229,0.0,1.0
1996-07-30,30.25,30.38,30.12,30.38,7600,15.760617554812,15.8283491343864,15.6928859752376,15.8283491343864,14586.9918612299,0.0,1.0
1996-07-31,30.12,30.12,29.88,30.0,24800,15.6928859752376,15.6928859752376,15.5678430591003,15.6303645171689,47599.6576524345,0.0,1.0
1996-08-01,30.75,30.75,30.0,30.38,64200,16.0211236300982,16.0211236300982,15.6303645171689,15.8283491343864,123221.694406705,0.0,1.0
1996-08-02,30.62,30.75,30.38,30.75,15200,15.9533920505238,16.0211236300982,15.8283491343864,16.0211236300982,29173.9837224597,0.0,1.0
1996-08-05,30.5,30.75,30.25,30.75,15000,15.8908705924551,16.0211236300982,15.760617554812,16.0211236300982,28790.1155155853,0.0,1.0
1996-08-06,30.75,30.75,30.25,30.62,24500,16.0211236300982,16.0211236300982,15.760617554812,15.9533920505238,47023.8553421226,0.0,1.0
1996-08-07,30.62,30.75,30.62,30.62,9100,15.9533920505238,16.0211236300982,15.9533920505238,15.9533920505238,17466.0034127884,0.0,1.0
1996-08-08,30.75,30.88,30.62,30.75,15500,16.0211236300982,16.0888552096726,15.9533920505238,16.0211236300982,29749.7860327714,0.0,1.0
1996-08-09,30.62,30.62,30.5,30.62,2500,15.9533920505238,15.9533920505238,15.8908705924551,15.9533920505238,4798.35258593088,0.0,1.0
1996-08-12,30.38,30.5,30.38,30.5,3500,15.8283491343864,15.8908705924551,15.8283491343864,15.8908705924551,6717.69362030325,0.0,1.0
1996-08-13,30.12,30.5,30.12,30.5,11500,15.6928859752376,15.8908705924551,15.6928859752376,15.8908705924551,22072.4218952821,0.0,1.0
1996-08-14,31.0,31.12,30.12,30.25,59600,16.1513766677412,16.2138981258099,15.6928859752376,15.760617554812,114392.725648593,0.0,1.0
1996-08-15,31.38,31.38,31.0,31.12,38300,16.3493612849587,16.3493612849587,16.1513766677412,16.2138981258099,73510.7616164613,0.0,1.0
1996-08-16,31.62,31.62,31.25,31.38,26300,16.4744042010961,16.4744042010961,16.2816297053843,16.3493612849587,50478.6692039928,0.0,1.0
1996-08-19,31.25,31.62,31.25,31.62,28900,16.2816297053843,16.4744042010961,16.2816297053843,16.4744042010961,55468.9558933611,0.0,1.0
1996-08-20,31.12,31.38,31.12,31.12,37000,16.2138981258099,16.3493612849587,16.2138981258099,16.2138981258099,71015.6182717772,0.0,1.0
1996-08-21,31.0,31.12,30.75,31.12,7000,16.1513766677412,16.2138981258099,16.0211236300982,16.2138981258099,13435.3872406065,0.0,1.0
1996-08-22,30.88,31.12,30.5,30.75,44600,16.0888552096726,16.2138981258099,15.8908705924551,16.0211236300982,85602.6101330068,0.0,1.0
1996-08-23,31.25,31.5,30.75,30.88,90300,16.2816297053843,16.4118827430274,16.0211236300982,16.0888552096726,173316.495403824,0.0,1.0
1996-08-26,31.38,31.38,30.75,31.0,8800,16.3493612849587,16.3493612849587,16.0211236300982,16.1513766677412,16890.2011024767,0.0,1.0
1996-08-27,31.0,31.38,31.0,31.38,12600,16.1513766677412,16.3493612849587,16.1513766677412,16.3493612849587,24183.6970330917,0.0,1.0
1996-08-28,31.25,31.25,31.25,31.25,25900,16.2816297053843,16.2816297053843,16.2816297053843,16.2816297053843,49710.932790244,0.0,1.0
1996-08-29,30.25,31.25,30.25,31.25,19700,15.760617554812,16.2816297053843,15.760617554812,16.2816297053843,37811.0183771354,0.0,1.0
1996-08-30,30.25,30.38,30.25,30.38,13000,15.760617554812,15.8283491343864,15.760617554812,15.8283491343864,24951.4334468406,0.0,1.0
1996-09-03,30.38,30.38,30.25,30.25,11600,15.8283491343864,15.8283491343864,15.760617554812,15.760617554812,22264.3559987193,0.0,1.0
1996-09-04,30.25,30.38,30.25,30.25,1400,15.760617554812,15.8283491343864,15.760617554812,15.760617554812,2687.0774481213,0.0,1.0
1996-09-05,30.12,30.38,30.12,30.12,3300,15.6928859752376,15.8283491343864,15.6928859752376,15.6928859752376,6333.82541342878,0.0,1.0
1996-09-06,30.12,30.12,29.62,30.12,285600,15.6928859752376,15.6928859752376,15.4323798999515,15.6928859752376,548163.799416745,0.0,1.0
1996-09-09,30.75,30.75,30.12,30.12,25400,16.0211236300982,16.0211236300982,15.6928859752376,15.6928859752376,48751.2622730577,0.0,1.0
1996-09-10,30.75,31.0,30.75,30.75,64000,16.0211236300982,16.1513766677412,16.0211236300982,16.0211236300982,122837.82619983,0.0,1.0
1996-09-11,31.0,31.0,30.75,30.75,46200,16.1513766677412,16.1513766677412,16.0211236300982,16.0211236300982,88673.555788003,0.0,1.0
1996-09-12,31.0,31.25,30.75,31.25,73200,16.1513766677412,16.2816297053843,16.0211236300982,16.2816297053843,140495.763716057,0.0,1.0
1996-09-13,31.38,31.5,31.0,31.25,20500,16.3493612849587,16.4118827430274,16.1513766677412,16.2816297053843,39346.4912046333,0.0,1.0
1996-09-16,31.12,31.12,30.88,31.12,16700,16.2138981258099,16.2138981258099,16.0888552096726,16.2138981258099,32052.9952740184,0.0,1.0
1996-09-17,30.62,31.12,30.62,31.12,2100,15.9533920505238,16.2138981258099,15.9533920505238,16.2138981258099,4030.61617218194,0.0,1.0
1996-09-18,30.38,30.75,30.38,30.75,2900,15.8283491343864,16.0211236300982,15.8283491343864,16.0211236300982,5566.08899967984,0.0,1.0
1996-09-19,30.0,30.12,30.0,30.12,18800,15.6303645171689,15.6928859752376,15.6303645171689,15.6928859752376,36083.6114462004,0.0,1.0
1996-09-20,30.12,30.38,30.0,30.25,47100,15.6928859752376,15.8283491343864,15.6303645171689,15.760617554812,90400.9627189381,0.0,1.0
1996-09-23,30.0,30.12,29.88,30.12,4300,15.6303645171689,15.6928859752376,15.5678430591003,15.6928859752376,8253.16644780115,0.0,1.0
1996-09-24,30.0,30.12,29.88,30.0,31600,15.6303645171689,15.6928859752376,15.5678430591003,15.6303645171689,60651.1766861666,0.0,1.0
1996-09-25,30.25,30.25,30.0,30.0,5300,15.760617554812,15.760617554812,15.6303645171689,15.6303645171689,10172.5074821735,0.0,1.0
1996-09-26,30.75,30.75,30.0,30.12,88500,16.0211236300982,16.0211236300982,15.6303645171689,15.6928859752376,169861.681541953,0.0,1.0
1996-09-27,30.25,30.75,30.25,30.62,10700,15.760617554812,16.0211236300982,15.760617554812,15.9533920505238,20536.9490677842,0.0,1.0
1996-09-30,30.25,30.38,30.12,30.38,116100,15.760617554812,15.8283491343864,15.6928859752376,15.8283491343864,222835.494090631,0.0,1.0
1996-10-01,30.0,30.25,29.88,30.25,31600,15.6303645171689,15.760617554812,15.5678430591003,15.760617554812,60651.1766861666,0.0,1.0
1996-10-02,30.0,30.12,29.88,30.0,124000,15.6303645171689,15.6928859752376,15.5678430591003,15.6303645171689,237998.288262173,0.0,1.0
1996-10-03,29.88,30.12,29.75,30.12,87500,15.5678430591003,15.6928859752376,15.5001114795259,15.6928859752376,167942.340507581,0.0,1.0
1996-10-04,30.0,30.0,29.62,29.88,123800,15.6303645171689,15.6303645171689,15.4323798999515,15.5678430591003,237614.420055298,0.0,1.0
1996-10-07,29.75,30.0,29.75,30.0,35000,15.5001114795259,15.6303645171689,15.5001114795259,15.6303645171689,67176.9362030323,0.0,1.0
1996-10-08,29.88,29.88,29.75,29.75,58700,15.5678430591003,15.5678430591003,15.5001114795259,15.5001114795259,112665.318717657,0.0,1.0
1996-10-09,29.88,30.0,29.88,30.0,72100,15.5678430591003,15.6303645171689,15.5678430591003,15.6303645171689,138384.488578247,0.0,1.0
1996-10-10,29.38,29.75,29.38,29.75,83400,15.3073369838141,15.5001114795259,15.3073369838141,15.5001114795259,160073.042266655,0.0,1.0
1996-10-11,29.25,29.75,29.12,29.5,74000,15.2396054042397,15.5001114795259,15.1718738246653,15.3698584418828,142031.236543554,0.0,1.0
1996-10-14,29.25,29.38,29.12,29.12,4100,15.2396054042397,15.3073369838141,15.1718738246653,15.1718738246653,7869.29824092667,0.0,1.0
1996-10-15,29.25,29.38,29.25,29.25,7300,15.2396054042397,15.3073369838141,15.2396054042397,15.2396054042397,14011.1895509182,0.0,1.0
1996-10-16,29.5,29.88,29.25,29.25,11600,15.3698584418828,15.5678430591003,15.2396054042397,15.2396054042397,22264.3559987193,0.0,1.0
1996-10-17,29.75,30.0,29.75,29.75,15600,15.5001114795259,15.6303645171689,15.5001114795259,15.5001114795259,29941.7201362087,0.0,1.0
1996-10-18,29.88,30.0,29.88,30.0,2700,15.5678430591003,15.6303645171689,15.5678430591003,15.6303645171689,5182.22079280535,0.0,1.0
1996-10-21,29.38,30.12,29.38,29.88,53800,15.3073369838141,15.6928859752376,15.3073369838141,15.5678430591003,103260.547649233,0.0,1.0
1996-10-22,29.0,29.5,28.88,29.12,57000,15.1093523665966,15.3698584418828,15.046830908528,15.1718738246653,109402.438959225,0.0,1.0
1996-10-23,28.62,29.0,28.5,29.0,2800,14.9113677493792,15.1093523665966,14.8488462913105,15.1093523665966,5374.15489624258,0.0,1.0
1996-10-24,28.62,28.75,28.5,28.75,41400,14.9113677493792,14.9790993289536,14.8488462913105,14.9790993289536,79460.7188230154,0.0,1.0
1996-10-25,29.12,29.25,28.62,28.62,63600,15.1718738246653,15.2396054042397,14.9113677493792,14.9113677493792,122070.089786082,0.0,1.0
1996-10-28,29.12,29.38,29.12,29.12,98200,15.1718738246653,15.3073369838141,15.1718738246653,15.1718738246653,188479.289575366,0.0,1.0
1996-10-29,29.25,29.25,29.0,29.25,59500,15.2396054042397,15.2396054042397,15.1093523665966,15.2396054042397,114200.791545155,0.0,1.0
1996-10-30,29.25,29.38,29.25,29.38,12700,15.2396054042397,15.3073369838141,15.2396054042397,15.3073369838141,24375.6311365289,0.0,1.0
1996-10-31,29.38,29.38,29.25,29.25,49500,15.3073369838141,15.3073369838141,15.2396054042397,15.2396054042397,95007.3812014317,0.0,1.0
1996-11-01,29.12,29.38,29.0,29.25,55000,15.1718738246653,15.3073369838141,15.1093523665966,15.2396054042397,105563.75689048,0.0,1.0
1996-11-04,29.38,29.5,29.25,29.25,8700,15.3073369838141,15.3698584418828,15.2396054042397,15.2396054042397,16698.2669990395,0.0,1.0
1996-11-05,30.12,30.12,29.62,29.62,41400,15.6928859752376,15.6928859752376,15.4323798999515,15.4323798999515,79460.7188230156,0.0,1.0
1996-11-06,29.75,30.38,29.75,30.0,31800,15.5001114795259,15.8283491343864,15.5001114795259,15.6303645171689,61035.0448930408,0.0,1.0
1996-11-07,29.62,29.75,29.62,29.75,14900,15.4323798999515,15.5001114795259,15.4323798999515,15.5001114795259,28598.181412148,0.0,1.0
1996-11-08,29.25,29.62,29.25,29.5,45600,15.2396054042397,15.4323798999515,15.2396054042397,15.3698584418828,87521.9511673795,0.0,1.0
1996-11-11,29.25,29.38,29.25,29.25,43100,15.2396054042397,15.3073369838141,15.2396054042397,15.2396054042397,82723.5985814486,0.0,1.0
1996-11-12,29.0,29.25,29.0,29.12,16900,15.1093523665966,15.2396054042397,15.1093523665966,15.1718738246653,32436.8634808929,0.0,1.0
1996-11-13,29.0,29.12,28.88,29.12,50400,15.1093523665966,15.1718738246653,15.046830908528,15.1718738246653,96734.788132367,0.0,1.0
1996-11-14,28.38,28.88,28.38,28.88,53000,14.7863248332418,15.046830908528,14.7863248332418,15.046830908528,101725.074821735,0.0,1.0
1996-11-15,27.75,28.5,27.75,28.5,50300,14.4580871783813,14.8488462913105,14.4580871783813,14.8488462913105,96542.8540289293,0.0,1.0
1996-11-18,27.88,27.88,27.75,27.88,88000,14.5258187579557,14.5258187579557,14.4580871783813,14.5258187579557,168902.011024767,0.0,1.0
1996-11-19,28.25,28.25,27.75,27.88,41900,14.7185932536674,14.7185932536674,14.4580871783813,14.5258187579557,80420.3893402018,0.0,1.0
1996-11-20,28.5,28.5,28.25,28.38,9200,14.8488462913105,14.8488462913105,14.7185932536674,14.7863248332418,17657.9375162257,0.0,1.0
1996-11-21,28.5,28.75,28.5,28.75,25800,14.8488462913105,14.9790993289536,14.8488462913105,14.9790993289536,49518.9986868068,0.0,1.0
1996-11-22,28.75,28.75,28.5,28.5,78300,14.9790993289536,14.9790993289536,14.8488462913105,14.8488462913105,150284.402991355,0.0,1.0
1996-11-25,28.38,28.75,28.38,28.75,51600,14.7863248332418,14.9790993289536,14.7863248332418,14.9790993289536,99037.9973736137,0.0,1.0
1996-11-26,28.0,28.75,28.0,28.38,41800,14.5883402160244,14.9790993289536,14.5883402160244,14.7863248332418,80228.4552367642,0.0,1.0
1996-11-27,27.88,28.38,27.88,28.38,26500,14.5258187579557,14.7863248332418,14.5258187579557,14.7863248332418,50862.5374108673,0.0,1.0
1996-11-29,28.0,28.0,27.88,28.0,3100,14.5883402160244,14.5883402160244,14.5258187579557,14.5883402160244,5949.95720655428,0.0,1.0
1996-12-02,27.88,27.88,27.5,27.75,31300,14.5258187579557,14.5258187579557,14.3278341407382,14.4580871783813,60075.3743758546,0.0,1.0
1996-12-03,28.12,28.25,27.88,28.12,18600,14.650861674093,14.7185932536674,14.5258187579557,14.650861674093,35699.7432393259,0.0,1.0
1996-12-04,28.62,28.62,28.12,28.12,18700,14.9113677493792,14.9113677493792,14.650861674093,14.650861674093,35891.677342763,0.0,1.0
1996-12-05,28.38,28.75,28.38,28.38,25800,14.7863248332418,14.9790993289536,14.7863248332418,14.7863248332418,49518.9986868068,0.0,1.0
1996-12-06,28.38,28.38,28.0,28.0,64100,14.7863248332418,14.7863248332418,14.5883402160244,14.5883402160244,123029.760303268,0.0,1.0
1996-12-09,28.25,28.25,28.12,28.12,12100,14.7185932536674,14.7185932536674,14.650861674093,14.650861674093,23224.0265159055,0.0,1.0
1996-12-10,28.38,28.5,28.38,28.5,98700,14.7863248332418,14.8488462913105,14.7863248332418,14.8488462913105,189438.960092552,0.0,1.0
1996-12-11,28.25,28.62,28.12,28.25,63900,14.7185932536674,14.9113677493792,14.650861674093,14.7185932536674,122645.892096394,0.0,1.0
1996-12-12,28.5,28.75,28.38,28.5,30000,14.8488462913105,14.9790993289536,14.7863248332418,14.8488462913105,57580.2310311706,0.0,1.0
1996-12-13,28.25,28.5,28.12,28.5,22200,14.7185932536674,14.8488462913105,14.650861674093,14.8488462913105,42609.3709630664,0.0,1.0
1996-12-16,27.88,28.12,27.88,27.88,43000,14.5258187579557,14.650861674093,14.5258187579557,14.5258187579557,82531.6644780111,0.0,1.0
1996-12-17,28.0,28.0,27.75,27.88,22300,14.5883402160244,14.5883402160244,14.4580871783813,14.5258187579557,42801.3050665034,0.0,1.0
1996-12-18,28.12,28.12,27.88,27.88,30100,14.650861674093,14.650861674093,14.5258187579557,14.5258187579557,57772.165134608,0.0,1.0
1996-12-19,28.0,28.12,27.88,28.0,31300,14.5883402160244,14.650861674093,14.5258187579557,14.5883402160244,60075.3743758545,0.0,1.0
1996-12-20,27.62,27.88,27.5,27.88,37500,14.3903555988069,14.5258187579557,14.3278341407382,14.5258187579557,71975.2887889632,0.0,1.0
1996-12-23,27.12,27.75,27.0,27.75,87900,14.1298495235207,14.4580871783813,14.0673280654521,14.4580871783813,168710.07692133,0.0,1.0
1996-12-24,27.12,27.25,27.0,27.12,40400,14.1298495235207,14.1975811030951,14.0673280654521,14.1298495235207,77541.3777886433,0.0,1.0
1996-12-26,27.38,27.5,26.88,27.12,25400,14.2653126826695,14.3278341407382,14.0048066073834,14.1298495235207,48751.2622730579,0.0,1.0
1996-12-27,27.38,27.38,27.12,27.38,30900,14.2653126826695,14.2653126826695,14.1298495235207,14.2653126826695,59307.6379621059,0.0,1.0
1996-12-30,27.5,27.62,27.12,27.38,14300,14.3278341407382,14.3903555988069,14.1298495235207,14.2653126826695,27446.5767915247,0.0,1.0
1996-12-31,27.88,27.88,27.38,27.38,49500,14.5258187579557,14.5258187579557,14.2653126826695,14.2653126826695,95007.3812014314,0.0,1.0
1997-01-02,27.25,27.75,27.0,27.75,27300,14.1975811030951,14.4580871783813,14.0673280654521,14.4580871783813,52398.0102383654,0.0,1.0
1997-01-03,28.0,28.12,27.38,27.38,40300,14.5883402160244,14.650861674093,14.2653126826695,14.2653126826695,77349.4436852056,0.0,1.0
1997-01-06,28.12,28.38,28.0,28.12,49700,14.650861674093,14.7863248332418,14.5883402160244,14.650861674093,95391.2494083062,0.0,1.0
1997-01-07,28.12,28.12,27.75,28.0,19800,14.650861674093,14.650861674093,14.4580871783813,14.5883402160244,38002.9524805727,0.0,1.0
1997-01-08,27.5,28.12,27.38,28.0,56000,14.3278341407382,14.650861674093,14.2653126826695,14.5883402160244,107483.097924852,0.0,1.0
1997-01-09,27.5,27.5,27.25,27.38,45500,14.3278341407382,14.3278341407382,14.1975811030951,14.2653126826695,87330.0170639422,0.0,1.0
1997-01-10,27.75,27.75,27.12,27.38,69200,14.4580871783813,14.4580871783813,14.1298495235207,14.2653126826695,132818.399578567,0.0,1.0
1997-01-13,27.0,27.75,27.0,27.75,39700,14.0673280654521,14.4580871783813,14.0673280654521,14.4580871783813,76197.8390645822,0.0,1.0
1997-01-14,27.38,27.5,27.0,27.0,57800,14.2653126826695,14.3278341407382,14.0673280654521,14.0673280654521,110937.911786722,0.0,1.0
1997-01-15,27.38,27.62,27.25,27.38,106100,14.2653126826695,14.3903555988069,14.1975811030951,14.2653126826695,203642.083746907,0.0,1.0
1997-01-16,27.12,27.62,26.88,27.5,23300,14.1298495235207,14.3903555988069,14.0048066073834,14.3278341407382,44720.646100876,0.0,1.0
1997-01-17,27.12,27.25,27.0,27.25,12300,14.1298495235207,14.1975811030951,14.0673280654521,14.1975811030951,23607.89472278,0.0,1.0
1997-01-20,26.0,27.12,26.0,27.0,112800,13.5463159148798,14.1298495235207,13.5463159148798,14.0673280654521,216501.668677201,0.0,1.0
1997-01-21,26.0,26.5,26.0,26.12,144200,13.5463159148798,13.8068219901659,13.5463159148798,13.6088373729484,276768.977156493,0.0,1.0
1997-01-22,26.25,26.25,26.12,26.12,56400,13.6765689525228,13.6765689525228,13.6088373729484,13.6088373729484,108250.834338601,0.0,1.0
1997-01-23,26.5,26.62,26.38,26.38,131800,13.8068219901659,13.8693434482346,13.7443005320972,13.7443005320972,252969.148330276,0.0,1.0
1997-01-24,26.62,26.62,26.5,26.62,58900,13.8693434482346,13.8693434482346,13.8068219901659,13.8693434482346,113049.186924532,0.0,1.0
1997-01-27,26.5,26.75,26.5,26.62,34300,13.8068219901659,13.937075027809,13.8068219901659,13.8693434482346,65833.3974789718,0.0,1.0
1997-01-28,26.88,27.12,26.5,26.5,70400,14.0048066073834,14.1298495235207,13.8068219901659,13.8068219901659,135121.608819814,0.0,1.0
1997-01-29,26.88,27.12,26.88,27.12,26900,14.0048066073834,14.1298495235207,14.0048066073834,14.1298495235207,51630.2738246163,0.0,1.0
1997-01-30,26.88,27.0,26.88,26.88,53500,14.0048066073834,14.0673280654521,14.0048066073834,14.0048066073834,102684.745338921,0.0,1.0
1997-01-31,27.0,27.12,26.88,27.0,115300,14.0673280654521,14.1298495235207,14.0048066073834,14.0673280654521,221300.021263132,0.0,1.0
1997-02-03,26.88,27.12,26.75,27.12,88800,14.0048066073834,14.1298495235207,13.937075027809,14.1298495235207,170437.483852265,0.0,1.0
1997-02-04,26.75,27.12,26.75,27.0,37000,13.937075027809,14.1298495235207,13.937075027809,14.0673280654521,71015.618271777,0.0,1.0
1997-02-05,26.5,27.25,26.38,27.0,67300,13.8068219901659,14.1975811030951,13.7443005320972,14.0673280654521,129171.651613259,0.0,1.0
1997-02-06,26.38,26.62,25.88,26.62,65100,13.7443005320972,13.8693434482346,13.4837944568111,13.8693434482346,124949.101337641,0.0,1.0
1997-02-07,26.38,27.0,26.25,26.38,53200,13.7443005320972,14.0673280654521,13.6765689525228,13.7443005320972,102108.943028609,0.0,1.0
1997-02-10,26.38,26.5,26.12,26.25,13600,13.7443005320972,13.8068219901659,13.6088373729484,13.6765689525228,26103.0380674641,0.0,1.0
1997-02-11,26.12,26.38,26.12,26.25,3100,13.6088373729484,13.7443005320972,13.6088373729484,13.6765689525228,5949.95720655431,0.0,1.0
1997-02-12,26.62,26.62,26.38,26.38,77800,13.8693434482346,13.8693434482346,13.7443005320972,13.7443005320972,149324.732474169,0.0,1.0
1997-02-13,26.75,26.75,26.62,26.75,13900,13.937075027809,13.937075027809,13.8693434482346,13.937075027809,26678.8403777757,0.0,1.0
1997-02-14,27.75,27.75,26.62,26.62,158700,14.4580871783813,14.4580871783813,13.8693434482346,13.8693434482346,304599.422154892,0.0,1.0
1997-02-18,27.38,27.88,27.25,27.88,34300,14.2653126826695,14.5258187579557,14.1975811030951,14.5258187579557,65833.3974789719,0.0,1.0
1997-02-19,27.5,27.62,27.12,27.38,82200,14.3278341407382,14.3903555988069,14.1298495235207,14.2653126826695,157769.833025408,0.0,1.0
1997-02-20,27.62,27.75,27.25,27.25,120000,14.3903555988069,14.4580871783813,14.1975811030951,14.1975811030951,230320.924124682,0.0,1.0
1997-02-21,27.75,27.88,27.62,27.62,286900,14.4580871783813,14.5258187579557,14.3903555988069,14.3903555988069,550658.942761428,0.0,1.0
1997-02-24,28.12,28.25,27.75,27.75,64700,14.650861674093,14.7185932536674,14.4580871783813,14.4580871783813,124181.364923892,0.0,1.0
1997-02-25,28.62,28.75,28.0,28.12,203300,14.9113677493792,14.9790993289536,14.5883402160244,14.650861674093,390202.032287899,0.0,1.0
1997-02-26,28.5,28.62,28.38,28.5,81600,14.8488462913105,14.9113677493792,14.7863248332418,14.8488462913105,156618.228404784,0.0,1.0
1997-02-27,28.0,28.5,27.88,28.5,43200,14.5883402160244,14.8488462913105,14.5258187579557,14.8488462913105,82915.5326848854,0.0,1.0
1997-02-28,26.25,28.12,26.25,27.88,229200,13.6765689525228,14.650861674093,13.6765689525228,14.5258187579557,439912.965078145,0.0,1.0
1997-03-03,26.0,26.62,26.0,26.25,152500,13.5463159148798,13.8693434482346,13.5463159148798,13.6765689525228,292699.507741783,0.0,1.0
1997-03-04,26.25,26.62,26.0,26.0,191700,13.6765689525228,13.8693434482346,13.5463159148798,13.5463159148798,367937.676289181,0.0,1.0
1997-03-05,26.5,26.5,26.25,26.25,14000,13.8068219901659,13.8068219901659,13.6765689525228,13.6765689525228,26870.774481213,0.0,1.0
1997-03-06,26.88,26.88,26.38,26.38,105800,14.0048066073834,14.0048066073834,13.7443005320972,13.7443005320972,203066.281436595,0.0,1.0
1997-03-07,27.0,27.0,26.75,26.75,68000,14.0673280654521,14.0673280654521,13.937075027809,13.937075027809,130515.19033732,0.0,1.0
1997-03-10,27.0,27.0,26.88,27.0,7600,14.0673280654521,14.0673280654521,14.0048066073834,14.0673280654521,14586.9918612298,0.0,1.0
1997-03-11,27.12,27.12,26.75,26.88,48800,14.1298495235207,14.1298495235207,13.937075027809,14.0048066073834,93663.8424773711,0.0,1.0
1997-03-12,27.0,27.12,26.88,27.0,42400,14.0673280654521,14.1298495235207,14.0048066073834,14.0673280654521,81380.0598573876,0.0,1.0
1997-03-13,26.62,26.88,26.62,26.88,10200,13.8693434482346,14.0048066073834,13.8693434482346,14.0048066073834,19577.278550598,0.0,1.0
1997-03-14,26.62,26.75,26.5,26.62,14200,13.8693434482346,13.937075027809,13.8068219901659,13.8693434482346,27254.6426880874,0.0,1.0
1997-03-17,26.5,26.62,26.5,26.62,13500,13.8068219901659,13.8693434482346,13.8068219901659,13.8693434482346,25911.1039640268,0.0,1.0
1997-03-18,26.5,26.62,26.5,26.5,80300,13.8068219901659,13.8693434482346,13.8068219901659,13.8068219901659,154123.0850601,0.0,1.0
1997-03-19,26.12,26.62,26.12,26.62,21400,13.6088373729484,13.8693434482346,13.6088373729484,13.8693434482346,41073.8981355685,0.0,1.0
1997-03-20,26.12,26.38,25.75,26.38,38300,13.6088373729484,13.7443005320972,13.4160628772367,13.7443005320972,73510.7616164614,0.0,1.0
1997-03-21,25.88,26.12,25.75,26.0,42300,13.4837944568111,13.6088373729484,13.4160628772367,13.5463159148798,81188.1257539505,0.0,1.0
1997-03-24,25.75,25.88,25.62,25.75,5400,13.4160628772367,13.4837944568111,13.3483312976623,13.4160628772367,10364.4415856107,0.0,1.0
1997-03-25,25.75,25.88,25.38,25.75,69100,13.4160628772367,13.4837944568111,13.2232883815249,13.4160628772367,132626.46547513,0.0,1.0
1997-03-26,26.0,26.06,25.75,26.0,30500,13.5463159148798,13.5775766439141,13.4160628772367,13.5463159148798,58539.9015483566,0.0,1.0
1997-03-27,25.62,25.75,25.5,25.75,6500,13.3483312976623,13.4160628772367,13.2858098395936,13.4160628772367,12475.7167234203,0.0,1.0
1997-03-31,24.88,25.62,24.88,25.62,38700,12.9627823062388,13.3483312976623,12.9627823062388,13.3483312976623,74278.49803021,0.0,1.0
1997-04-01,25.0,25.25,25.0,25.0,94500,13.0253037643075,13.1555568019505,13.0253037643075,13.0253037643075,181377.727748187,0.0,1.0
1997-04-02,25.0,25.0,24.88,25.0,38300,13.0253037643075,13.0253037643075,12.9627823062388,13.0253037643075,73510.7616164609,0.0,1.0
1997-04-03,25.12,25.12,24.88,25.0,29600,13.0878252223761,13.0878252223761,12.9627823062388,13.0253037643075,56812.4946174218,0.0,1.0
1997-04-04,24.75,25.0,24.5,25.0,40000,12.8950507266644,13.0253037643075,12.7647976890213,13.0253037643075,76773.6413748941,0.0,1.0
1997-04-07,24.88,25.0,24.88,25.0,15100,12.9627823062388,13.0253037643075,12.9627823062388,13.0253037643075,28982.0496190225,0.0,1.0
1997-04-08,25.0,25.0,24.62,24.62,5600,13.0253037643075,13.0253037643075,12.82731914709,12.82731914709,10748.3097924851,0.0,1.0
1997-04-09,24.88,25.25,24.88,25.0,53800,12.9627823062388,13.1555568019505,12.9627823062388,13.0253037643075,103260.547649233,0.0,1.0
1997-04-10,25.25,25.25,24.75,24.88,63000,13.1555568019505,13.1555568019505,12.8950507266644,12.9627823062388,120918.485165459,0.0,1.0
1997-04-11,25.12,25.12,25.0,25.12,9700,13.0878252223761,13.0878252223761,13.0253037643075,13.0878252223761,18617.6080334119,0.0,1.0
1997-04-14,24.88,25.25,24.62,25.12,34400,12.9627823062388,13.1555568019505,12.82731914709,13.0878252223761,66025.3315824089,0.0,1.0
1997-04-15,24.75,24.75,24.62,24.75,2900,12.8950507266644,12.8950507266644,12.82731914709,12.8950507266644,5566.08899967982,0.0,1.0
1997-04-16,24.5,24.75,24.38,24.75,10700,12.7647976890213,12.8950507266644,12.7022762309526,12.8950507266644,20536.9490677842,0.0,1.0
1997-04-17,24.5,24.62,24.38,24.5,97200,12.7647976890213,12.82731914709,12.7022762309526,12.7647976890213,186559.948540993,0.0,1.0
1997-04-18,23.88,24.5,23.88,24.5,42700,12.4417701556665,12.7647976890213,12.4417701556665,12.7647976890213,81955.8621676994,0.0,1.0
1997-04-21,23.5,24.0,23.5,24.0,62300,12.243785538449,12.5042916137352,12.243785538449,12.5042916137352,119574.946441398,0.0,1.0
1997-04-22,24.0,24.0,23.12,23.62,94600,12.5042916137352,12.5042916137352,12.0458009212315,12.3063069965177,181569.661851624,0.0,1.0
1997-04-23,23.88,24.0,23.62,23.88,77300,12.4417701556665,12.5042916137352,12.3063069965177,12.4417701556665,148365.061956983,0.0,1.0
1997-04-24,23.5,24.0,23.5,24.0,150200,12.243785538449,12.5042916137352,12.243785538449,12.5042916137352,288285.023362728,0.0,1.0
1997-04-25,23.75,23.75,23.25,23.25,84900,12.3740385760921,12.3740385760921,12.1135325008059,12.1135325008059,162952.053818213,0.0,1.0
1997-04-28,24.0,24.12,23.88,23.88,9900,12.5042916137352,12.5668130718038,12.4417701556665,12.4417701556665,19001.4762402863,0.0,1.0
1997-04-29,24.38,24.38,24.12,24.25,18700,12.7022762309526,12.7022762309526,12.5668130718038,12.6345446513782,35891.6773427631,0.0,1.0
1997-04-30,25.0,25.0,24.38,24.5,84300,13.0253037643075,13.0253037643075,12.7022762309526,12.7647976890213,161800.449197589,0.0,1.0
1997-05-01,24.88,24.88,24.75,24.88,39300,12.9627823062388,12.9627823062388,12.8950507266644,12.9627823062388,75430.1026508334,0.0,1.0
1997-05-02,25.25,25.25,24.88,24.88,13600,13.1555568019505,13.1555568019505,12.9627823062388,12.9627823062388,26103.0380674641,0.0,1.0
1997-05-05,25.75,25.75,25.25,25.25,42300,13.4160628772367,13.4160628772367,13.1555568019505,13.1555568019505,81188.1257539505,0.0,1.0
1997-05-06,25.62,26.0,25.62,25.75,89800,13.3483312976623,13.5463159148798,13.3483312976623,13.4160628772367,172356.824886637,0.0,1.0
1997-05-07,25.12,25.62,25.12,25.62,25000,13.0878252223761,13.3483312976623,13.0878252223761,13.3483312976623,47983.525859309,0.0,1.0
1997-05-08,25.0,25.25,24.88,25.12,28100,13.0253037643075,13.1555568019505,12.9627823062388,13.0878252223761,53933.483065863,0.0,1.0
1997-05-09,24.69,25.0,24.5,24.88,29000,12.86378999763,13.0253037643075,12.7647976890213,12.9627823062388,55660.8899967985,0.0,1.0
1997-05-12,25.0,25.25,24.75,24.75,126900,13.0253037643075,13.1555568019505,12.8950507266644,12.8950507266644,243564.377261851,0.0,1.0
1997-05-13,25.12,25.12,24.88,25.12,18100,13.0878252223761,13.0878252223761,12.9627823062388,13.0878252223761,34740.0727221397,0.0,1.0
1997-05-14,25.25,25.25,25.0,25.0,8400,13.1555568019505,13.1555568019505,13.0253037643075,13.0253037643075,16122.4646887278,0.0,1.0
1997-05-15,25.25,25.25,25.0,25.0,2500,13.1555568019505,13.1555568019505,13.0253037643075,13.0253037643075,4798.3525859309,0.0,1.0
1997-05-16,25.25,25.25,25.12,25.25,9400,13.1555568019505,13.1555568019505,13.0878252223761,13.1555568019505,18041.8057231002,0.0,1.0
1997-05-19,26.12,26.12,25.38,25.5,52900,13.6088373729484,13.6088373729484,13.2232883815249,13.2858098395936,101533.140718298,0.0,1.0
1997-05-20,25.62,26.0,25.62,26.0,9900,13.3483312976623,13.5463159148798,13.3483312976623,13.5463159148798,19001.4762402863,0.0,1.0
1997-05-21,25.0,25.62,25.0,25.62,21200,13.0253037643075,13.3483312976623,13.0253037643075,13.3483312976623,40690.0299286938,0.0,1.0
1997-05-22,25.44,25.44,25.12,25.12,22500,13.2545491105593,13.2545491105593,13.0878252223761,13.0878252223761,43185.1732733779,0.0,1.0
1997-05-23,25.75,25.75,25.38,25.62,15700,13.4160628772367,13.4160628772367,13.2232883815249,13.3483312976623,30133.6542396459,0.0,1.0
1997-05-27,26.25,26.38,26.0,26.0,28400,13.6765689525228,13.7443005320972,13.5463159148798,13.5463159148798,54509.285376175,0.0,1.0
1997-05-28,26.88,26.94,26.5,26.5,80800,14.0048066073834,14.0360673364177,13.8068219901659,13.8068219901659,155082.755577286,0.0,1.0
1997-05-29,27.12,27.25,26.81,26.94,74200,14.1298495235207,14.1975811030951,13.9683357568433,14.0360673364177,142415.104750429,0.0,1.0
1997-05-30,27.5,27.5,27.0,27.0,32500,14.3278341407382,14.3278341407382,14.0673280654521,14.0673280654521,62378.5836171015,0.0,1.0
1997-06-02,27.5,27.62,27.25,27.38,69300,14.3278341407382,14.3903555988069,14.1975811030951,14.2653126826695,133010.333682004,0.0,1.0
1997-06-03,27.88,27.88,27.25,27.25,83400,14.5258187579557,14.5258187579557,14.1975811030951,14.1975811030951,160073.042266654,0.0,1.0
1997-06-04,27.75,27.75,27.5,27.75,17400,14.4580871783813,14.4580871783813,14.3278341407382,14.4580871783813,33396.5339980789,0.0,1.0
1997-06-05,28.38,28.38,27.69,27.69,67900,14.7863248332418,14.7863248332418,14.4268264493469,14.4268264493469,130323.256233883,0.0,1.0
1997-06-06,28.81,29.0,28.25,28.38,197400,15.0103600579879,15.1093523665966,14.7185932536674,14.7863248332418,378877.920185103,0.0,1.0
1997-06-09,29.0,29.0,28.88,28.88,31400,15.1093523665966,15.1093523665966,15.046830908528,15.046830908528,60267.3084792921,0.0,1.0
1997-06-10,28.94,29.12,28.88,29.12,2900,15.0780916375623,15.1718738246653,15.046830908528,15.1718738246653,5566.08899967983,0.0,1.0
1997-06-11,28.88,28.94,28.75,28.88,54400,15.046830908528,15.0780916375623,14.9790993289536,15.046830908528,104412.152269856,0.0,1.0
1997-06-12,29.25,29.25,28.81,28.81,49800,15.2396054042397,15.2396054042397,15.0103600579879,15.0103600579879,95583.1835117434,0.0,1.0
1997-06-13,29.25,29.25,29.0,29.25,26200,15.2396054042397,15.2396054042397,15.1093523665966,15.2396054042397,50286.7351005558,0.0,1.0
1997-06-16,28.88,29.12,28.88,29.0,24500,15.046830908528,15.1718738246653,15.046830908528,15.1093523665966,47023.8553421226,0.0,1.0
1997-06-17,28.88,28.88,28.75,28.75,22300,15.046830908528,15.046830908528,14.9790993289536,14.9790993289536,42801.3050665034,0.0,1.0
1997-06-18,28.5,28.75,28.44,28.75,88900,14.8488462913105,14.9790993289536,14.8175855622762,14.9790993289536,170629.417955702,0.0,1.0
1997-06-19,28.5,28.62,28.5,28.5,59100,14.8488462913105,14.9113677493792,14.8488462913105,14.8488462913105,113433.055131406,0.0,1.0
1997-06-20,28.62,28.69,28.5,28.5,66400,14.9113677493792,14.9478385999192,14.8488462913105,14.8488462913105,127444.244682324,0.0,1.0
1997-06-23,28.62,28.75,28.5,28.5,43100,14.9113677493792,14.9790993289536,14.8488462913105,14.8488462913105,82723.5985814484,0.0,1.0
1997-06-24,28.94,28.94,28.62,28.62,86000,15.0780916375623,15.0780916375623,14.9113677493792,14.9113677493792,165063.328956023,0.0,1.0
1997-06-25,29.38,29.5,29.0,29.0,115600,15.3073369838141,15.3698584418828,15.1093523665966,15.1093523665966,221875.823573445,0.0,1.0
1997-06-26,29.31,29.5,29.25,29.5,54200,15.2708661332741,15.3698584418828,15.2396054042397,15.3698584418828,104028.284062981,0.0,1.0
1997-06-27,29.5,29.5,29.0,29.31,74300,15.3698584418828,15.3698584418828,15.1093523665966,15.2708661332741,142607.038853866,0.0,1.0
1997-06-30,29.62,29.62,29.38,29.5,97100,15.4323798999515,15.4323798999515,15.3073369838141,15.3698584418828,186368.014437555,0.0,1.0
1997-07-01,29.88,29.94,29.38,29.62,13100,15.5678430591003,15.5991037881346,15.3073369838141,15.4323798999515,25143.3675502778,0.0,1.0
1997-07-02,29.94,29.94,29.75,29.75,25700,15.5991037881346,15.5991037881346,15.5001114795259,15.5001114795259,49327.0645833696,0.0,1.0
1997-07-03,29.88,29.94,29.81,29.94,20600,15.5678430591003,15.5991037881346,15.5313722085602,15.5991037881346,39538.4253080704,0.0,1.0
1997-07-07,30.06,30.06,29.75,29.88,93700,15.6616252462033,15.6616252462033,15.5001114795259,15.5678430591003,179842.254920689,0.0,1.0
1997-07-08,30.0,30.0,29.94,30.0,18100,15.6303645171689,15.6303645171689,15.5991037881346,15.6303645171689,34740.0727221397,0.0,1.0
1997-07-09,29.5,29.88,29.5,29.75,23100,15.3698584418828,15.5678430591003,15.3698584418828,15.5001114795259,44336.7778940014,0.0,1.0
1997-07-10,29.38,29.56,29.31,29.56,22900,15.3073369838141,15.4011191709171,15.2708661332741,15.4011191709171,43952.909687127,0.0,1.0
1997-07-11,29.5,29.5,29.19,29.38,61900,15.3698584418828,15.3698584418828,15.2083446752054,15.3073369838141,118807.210027649,0.0,1.0
1997-07-14,29.38,29.81,29.31,29.75,140800,15.3073369838141,15.5313722085602,15.2708661332741,15.5001114795259,270243.217639628,0.0,1.0
1997-07-15,29.5,29.5,29.25,29.38,11800,15.3698584418828,15.3698584418828,15.2396054042397,15.3073369838141,22648.2242055938,0.0,1.0
1997-07-16,29.69,29.75,29.25,29.62,39400,15.4688507504915,15.5001114795259,15.2396054042397,15.4323798999515,75622.036754271,0.0,1.0
1997-07-17,30.0,30.12,29.56,29.94,133900,15.6303645171689,15.6928859752376,15.4011191709171,15.5991037881346,256999.764502459,0.0,1.0
1997-07-18,30.0,30.0,29.88,30.0,71900,15.6303645171689,15.6303645171689,15.5678430591003,15.6303645171689,138000.620371373,0.0,1.0
1997-07-21,30.0,30.06,29.88,30.0,108500,15.6303645171689,15.6616252462033,15.5678430591003,15.6303645171689,208248.502229401,0.0,1.0
1997-07-22,30.06,30.06,29.88,29.88,36300,15.6616252462033,15.6616252462033,15.5678430591003,15.5678430591003,69672.0795477164,0.0,1.0
1997-07-23,30.19,30.25,30.12,30.12,51800,15.7293568257777,15.760617554812,15.6928859752376,15.6928859752376,99421.8655804879,0.0,1.0
1997-07-24,30.19,30.25,30.12,30.25,51900,15.7293568257777,15.760617554812,15.6928859752376,15.760617554812,99613.7996839251,0.0,1.0
1997-07-25,30.44,30.44,30.38,30.44,28600,15.8596098634208,15.8596098634208,15.8283491343864,15.8596098634208,54893.1535830492,0.0,1.0
1997-07-28,30.69,30.75,30.44,30.5,45600,15.9898629010638,16.0211236300982,15.8596098634208,15.8908705924551,87521.9511673796,0.0,1.0
1997-07-29,30.88,30.88,30.69,30.81,201700,16.0888552096726,16.0888552096726,15.9898629010638,16.0523843591325,387131.086632903,0.0,1.0
1997-07-30,30.5,31.0,30.5,31.0,142400,15.8908705924551,16.1513766677412,15.8908705924551,16.1513766677412,273314.163294623,0.0,1.0
1997-07-31,31.0,31.0,30.31,30.38,99300,16.1513766677412,16.1513766677412,15.7918782838464,15.8283491343864,190590.564713175,0.0,1.0
1997-08-01,30.62,31.31,30.56,31.12,49900,15.9533920505238,16.3128904344187,15.9221313214894,16.2138981258099,95775.1176151803,0.0,1.0
1997-08-04,31.0,31.0,30.56,30.69,34200,16.1513766677412,16.1513766677412,15.9221313214894,15.9898629010638,65641.4633755347,0.0,1.0
1997-08-05,31.12,31.25,31.0,31.25,52300,16.2138981258099,16.2816297053843,16.1513766677412,16.2816297053843,100381.536097674,0.0,1.0
1997-08-06,31.38,31.38,30.88,30.88,58300,16.3493612849587,16.3493612849587,16.0888552096726,16.0888552096726,111897.582303908,0.0,1.0
1997-08-07,30.88,31.5,30.88,31.38,45800,16.0888552096726,16.4118827430274,16.0888552096726,16.3493612849587,87905.8193742537,0.0,1.0
1997-08-08,30.88,30.88,30.25,30.62,44700,16.0888552096726,16.0888552096726,15.760617554812,15.9533920505238,85794.5442364441,0.0,1.0
1997-08-11,30.81,31.0,30.75,31.0,20400,16.0523843591325,16.1513766677412,16.0211236300982,16.1513766677412,39154.5571011961,0.0,1.0
1997-08-12,30.88,30.94,30.75,30.94,24700,16.0888552096726,16.1201159387069,16.0211236300982,16.1201159387069,47407.7235489971,0.0,1.0
1997-08-13,30.56,30.88,30.5,30.88,5900,15.9221313214894,16.0888552096726,15.8908705924551,16.0888552096726,11324.1121027969,0.0,1.0
1997-08-14,30.56,30.69,30.5,30.69,22000,15.9221313214894,15.9898629010638,15.8908705924551,15.9898629010638,42225.5027561919,0.0,1.0
1997-08-15,30.19,30.75,30.06,30.75,32600,15.7293568257777,16.0211236300982,15.6616252462033,16.0211236300982,62570.5177205387,0.0,1.0
1997-08-18,29.88,30.25,29.81,30.19,22200,15.5678430591003,15.760617554812,15.5313722085602,15.7293568257777,42609.3709630662,0.0,1.0
1997-08-19,30.19,30.38,29.88,29.94,21200,15.7293568257777,15.8283491343864,15.5678430591003,15.5991037881346,40690.0299286939,0.0,1.0
1997-08-20,30.62,30.75,30.25,30.25,26200,15.9533920505238,16.0211236300982,15.760617554812,15.760617554812,50286.7351005556,0.0,1.0
1997-08-21,30.88,31.0,30.62,30.69,85600,16.0888552096726,16.1513766677412,15.9533920505238,15.9898629010638,164295.592542273,0.0,1.0
1997-08-22,30.62,30.81,30.5,30.81,40100,15.9533920505238,16.0523843591325,15.8908705924551,16.0523843591325,76965.5754783313,0.0,1.0
1997-08-25,30.69,30.88,30.62,30.88,36900,15.9898629010638,16.0888552096726,15.9533920505238,16.0888552096726,70823.68416834,0.0,1.0
1997-08-26,30.81,30.88,30.62,30.75,30600,16.0523843591325,16.0888552096726,15.9533920505238,16.0211236300982,58731.8356517941,0.0,1.0
1997-08-27,30.75,30.88,30.56,30.75,4200,16.0211236300982,16.0888552096726,15.9221313214894,16.0211236300982,8061.23234436388,0.0,1.0
1997-08-28,30.5,30.75,30.5,30.75,19700,15.8908705924551,16.0211236300982,15.8908705924551,16.0211236300982,37811.0183771354,0.0,1.0
1997-08-29,30.25,30.44,30.12,30.38,19900,15.760617554812,15.8596098634208,15.6928859752376,15.8283491343864,38194.8865840099,0.0,1.0
1997-09-02,30.69,30.69,30.25,30.38,146400,15.9898629010638,15.9898629010638,15.760617554812,15.8283491343864,280991.527432113,0.0,1.0
1997-09-03,30.81,30.81,30.5,30.69,53000,16.0523843591325,16.0523843591325,15.8908705924551,15.9898629010638,101725.074821735,0.0,1.0
1997-09-04,30.5,30.88,30.5,30.88,7700,15.8908705924551,16.0888552096726,15.8908705924551,16.0888552096726,14778.9259646671,0.0,1.0
1997-09-05,31.25,31.31,30.75,30.75,64400,16.2816297053843,16.3128904344187,16.0211236300982,16.0211236300982,123605.56261358,0.0,1.0
1997-09-08,31.75,31.75,31.19,31.44,45500,16.5421357806705,16.5421357806705,16.25036897635,16.3806220139931,87330.017063942,0.0,1.0
1997-09-09,31.81,32.0,31.69,32.0,63500,16.5733965097048,16.6723888183135,16.5108750516361,16.6723888183135,121878.155682645,0.0,1.0
1997-09-10,31.81,32.12,31.81,32.0,24300,16.5733965097048,16.7349102763822,16.5733965097048,16.6723888183135,46639.9871352482,0.0,1.0
1997-09-11,32.06,32.06,31.88,32.0,30000,16.7036495473479,16.7036495473479,16.6098673602449,16.6723888183135,57580.2310311706,0.0,1.0
1997-09-12,32.5,32.62,31.88,32.12,28600,16.9328948935997,16.9954163516684,16.6098673602449,16.7349102763822,54893.1535830493,0.0,1.0
1997-09-15,33.0,33.25,32.88,33.0,124200,17.1934009688858,17.3236540065289,17.1308795108172,17.1934009688858,238382.156469047,0.0,1.0
1997-09-16,33.5,33.56,32.88,33.0,61200,17.453907044172,17.4851677732063,17.1308795108172,17.1934009688858,117463.671303588,0.0,1.0
1997-09-17,33.19,33.81,33.19,33.75,63900,17.2923932774946,17.6154208108494,17.2923932774946,17.5841600818151,122645.892096393,0.0,1.0
1997-09-18,33.44,33.5,32.88,32.94,36300,17.4226463151377,17.453907044172,17.1308795108172,17.1621402398515,69672.0795477163,0.0,1.0
1997-09-19,33.25,33.5,33.25,33.31,13600,17.3236540065289,17.453907044172,17.3236540065289,17.3549147355633,26103.038067464,0.0,1.0
1997-09-22,34.0,34.06,33.12,33.12,71500,17.7144131194581,17.7456738484925,17.2559224269545,17.2559224269545,137232.883957624,0.0,1.0
1997-09-23,33.75,34.0,33.38,34.0,45700,17.5841600818151,17.7144131194581,17.3913855861033,17.7144131194581,87713.8852708164,0.0,1.0
1997-09-24,34.5,34.5,33.38,33.38,90700,17.9749191947443,17.9749191947443,17.3913855861033,17.3913855861033,174084.231817572,0.0,1.0
1997-09-25,34.5,35.0,34.0,34.5,76600,17.9749191947443,18.2354252700304,17.7144131194581,17.9749191947443,147021.523232922,0.0,1.0
1997-09-26,35.19,35.19,34.75,34.75,56400,18.3344175786392,18.3344175786392,18.1051722323874,18.1051722323874,108250.834338601,0.0,1.0
1997-09-29,35.5,35.62,35.19,35.19,82700,18.4959313453166,18.5584528033853,18.3344175786392,18.3344175786392,158729.503542594,0.0,1.0
1997-09-30,36.88,36.88,35.25,35.25,172400,19.2149281131064,19.2149281131064,18.3656783076735,18.3656783076735,330894.394325793,0.0,1.0
1997-10-01,36.0,36.81,35.75,36.75,131500,18.7564374206027,19.1784572625663,18.6261843829597,19.147196533532,252393.346019965,0.0,1.0
1997-10-02,36.19,36.44,35.75,36.12,229100,18.8554297292115,18.9856827668545,18.6261843829597,18.8189588786714,439721.030974706,0.0,1.0
1997-10-03,36.31,36.75,36.25,36.25,187200,18.9179511872801,19.147196533532,18.8866904582458,18.8866904582458,359300.641634506,0.0,1.0
1997-10-06,36.62,36.75,36.31,36.31,43200,19.0794649539576,19.147196533532,18.9179511872801,18.9179511872801,82915.5326848855,0.0,1.0
1997-10-07,36.56,36.69,36.5,36.62,30500,19.0482042249232,19.1159358044976,19.0169434958889,19.0794649539576,58539.9015483569,0.0,1.0
1997-10-08,36.0,36.5,35.75,36.31,57100,18.7564374206027,19.0169434958889,18.6261843829597,18.9179511872801,109594.373062662,0.0,1.0
1997-10-09,35.81,36.0,35.75,35.75,117100,18.657445111994,18.7564374206027,18.6261843829597,18.6261843829597,224754.835125003,0.0,1.0
1997-10-10,35.06,35.81,35.06,35.81,136400,18.2666859990648,18.657445111994,18.2666859990648,18.657445111994,261798.117088389,0.0,1.0
1997-10-13,34.69,35.31,33.5,35.31,223900,18.073911503353,18.3969390367079,17.453907044172,18.3969390367079,429740.457595971,0.0,1.0
1997-10-14,35.19,35.19,34.38,34.62,135100,18.3344175786392,18.3344175786392,17.9123977366756,18.037440652813,259302.973743705,0.0,1.0
1997-10-15,35.5,35.75,34.94,34.94,107500,18.4959313453166,18.6261843829597,18.2041645409961,18.2041645409961,206329.161195028,0.0,1.0
1997-10-16,35.25,35.56,35.19,35.5,105900,18.3656783076735,18.5271920743509,18.3344175786392,18.4959313453166,203258.215540033,0.0,1.0
1997-10-17,34.81,35.0,34.25,35.0,30400,18.1364329614217,18.2354252700304,17.8446661571012,18.2354252700304,58347.9674449196,0.0,1.0
1997-10-20,34.94,35.0,34.69,34.94,25100,18.2041645409961,18.2354252700304,18.073911503353,18.2041645409961,48175.4599627461,0.0,1.0
1997-10-21,34.88,34.94,34.75,34.94,20700,18.1729038119618,18.2041645409961,18.1051722323874,18.2041645409961,39730.3594115077,0.0,1.0
1997-10-22,34.88,34.88,34.81,34.88,28400,18.1729038119618,18.1729038119618,18.1364329614217,18.1729038119618,54509.2853761748,0.0,1.0
1997-10-23,34.0,34.81,33.94,34.81,70000,17.7144131194581,18.1364329614217,17.6831523904238,18.1364329614217,134353.872406065,0.0,1.0
1997-10-24,33.81,34.25,33.38,34.0,250900,17.6154208108494,17.8446661571012,17.3913855861033,17.7144131194581,481562.665524024,0.0,1.0
1997-10-27,32.62,33.81,32.5,33.81,80700,16.9954163516684,17.6154208108494,16.9328948935997,17.6154208108494,154890.821473849,0.0,1.0
1997-10-28,32.88,33.12,31.25,32.0,123200,17.1308795108172,17.2559224269545,16.2816297053843,16.6723888183135,236462.815434674,0.0,1.0
1997-10-29,33.12,33.19,32.62,32.62,44400,17.2559224269545,17.2923932774946,16.9954163516684,16.9954163516684,85218.7419261326,0.0,1.0
1997-10-30,32.25,32.88,32.0,32.88,56200,16.8026418559566,17.1308795108172,16.6723888183135,17.1308795108172,107866.966131726,0.0,1.0
1997-10-31,32.5,32.5,32.25,32.25,73700,16.9328948935997,16.9328948935997,16.8026418559566,16.8026418559566,141455.434233243,0.0,1.0
1997-11-03,32.25,32.5,32.25,32.5,40700,16.8026418559566,16.9328948935997,16.8026418559566,16.9328948935997,78117.1800989549,0.0,1.0
1997-11-04,33.0,33.0,32.12,32.25,189500,17.1934009688858,17.1934009688858,16.7349102763822,16.8026418559566,363715.126013562,0.0,1.0
1997-11-05,32.88,33.0,32.75,33.0,42700,17.1308795108172,17.1934009688858,17.0631479312428,17.1934009688858,81955.8621676994,0.0,1.0
1997-11-06,31.88,32.88,31.75,32.88,141200,16.6098673602449,17.1308795108172,16.5421357806705,17.1308795108172,271010.954053376,0.0,1.0
1997-11-07,31.5,31.62,30.44,31.62,108200,16.4118827430274,16.4744042010961,15.8596098634208,16.4744042010961,207672.699919089,0.0,1.0
1997-11-10,32.0,32.0,31.5,31.5,62800,16.6723888183135,16.6723888183135,16.4118827430274,16.4118827430274,120534.616958584,0.0,1.0
1997-11-11,31.69,32.0,31.5,32.0,47800,16.5108750516361,16.6723888183135,16.4118827430274,16.6723888183135,91744.5014429987,0.0,1.0
1997-11-12,32.25,32.38,31.44,31.44,57400,16.8026418559566,16.870373435531,16.3806220139931,16.3806220139931,110170.175372973,0.0,1.0
1997-11-13,32.12,32.25,31.31,32.25,42300,16.7349102763822,16.8026418559566,16.3128904344187,16.8026418559566,81188.1257539507,0.0,1.0
1997-11-14,32.25,32.38,31.88,31.88,11300,16.8026418559566,16.870373435531,16.6098673602449,16.6098673602449,21688.5536884076,0.0,1.0
1997-11-17,32.75,32.94,32.75,32.75,10400,17.0631479312428,17.1621402398515,17.0631479312428,17.0631479312428,19961.1467574725,0.0,1.0
1997-11-18,32.62,32.81,32.44,32.75,33800,16.9954163516684,17.0944086602771,16.9016341645654,17.0631479312428,64873.7269617855,0.0,1.0
1997-11-19,32.81,32.81,32.5,32.62,36500,17.0944086602771,17.0944086602771,16.9328948935997,16.9954163516684,70055.947754591,0.0,1.0
1997-11-20,32.62,32.88,32.56,32.56,23200,16.9954163516684,17.1308795108172,16.964155622634,16.964155622634,44528.7119974385,0.0,1.0
1997-11-21,32.25,32.5,31.88,32.5,18400,16.8026418559566,16.9328948935997,16.6098673602449,16.9328948935997,35315.8750324514,0.0,1.0
1997-11-24,31.25,32.12,31.25,32.12,25600,16.2816297053843,16.7349102763822,16.2816297053843,16.7349102763822,49135.1304799323,0.0,1.0
1997-11-25,32.0,32.12,31.38,31.38,19800,16.6723888183135,16.7349102763822,16.3493612849587,16.3493612849587,38002.9524805727,0.0,1.0
1997-11-26,32.62,32.62,32.12,32.12,10200,16.9954163516684,16.9954163516684,16.7349102763822,16.7349102763822,19577.278550598,0.0,1.0
1997-11-28,32.75,32.75,32.38,32.38,8300,17.0631479312428,17.0631479312428,16.870373435531,16.870373435531,15930.5305852905,0.0,1.0
1997-12-01,33.75,34.0,32.88,33.12,83700,17.5841600818151,17.7144131194581,17.1308795108172,17.2559224269545,160648.844576966,0.0,1.0
1997-12-02,33.44,34.06,33.25,34.0,241700,17.4226463151377,17.7456738484925,17.3236540065289,17.7144131194581,463904.728007797,0.0,1.0
1997-12-03,33.81,34.0,33.5,33.62,52300,17.6154208108494,17.7144131194581,17.453907044172,17.5164285022407,100381.536097674,0.0,1.0
1997-12-04,33.56,33.88,33.5,33.88,32600,17.4851677732063,17.6518916613895,17.453907044172,17.6518916613895,62570.5177205389,0.0,1.0
1997-12-05,33.62,33.62,33.5,33.5,4700,17.5164285022407,17.5164285022407,17.453907044172,17.453907044172,9020.90286155005,0.0,1.0
1997-12-08,33.38,33.75,33.25,33.75,21900,17.3913855861033,17.5841600818151,17.3236540065289,17.5841600818151,42033.5686527546,0.0,1.0
1997-12-09,33.12,33.38,33.12,33.38,6400,17.2559224269545,17.3913855861033,17.2559224269545,17.3913855861033,12283.7826199831,0.0,1.0
1997-12-10,32.88,33.0,32.75,33.0,9300,17.1308795108172,17.1934009688858,17.0631479312428,17.1934009688858,17849.8716196629,0.0,1.0
1997-12-11,32.25,32.88,32.25,32.88,28000,16.8026418559566,17.1308795108172,16.8026418559566,17.1308795108172,53741.548962426,0.0,1.0
1997-12-12,32.5,32.88,32.12,32.12,19100,16.9328948935997,17.1308795108172,16.7349102763822,16.7349102763822,36659.413756512,0.0,1.0
1997-12-15,33.19,33.38,32.12,32.25,86700,17.2923932774946,17.3913855861033,16.7349102763822,16.8026418559566,166406.867680083,0.0,1.0
1997-12-16,33.06,33.31,33.0,33.31,15000,17.2246616979202,17.3549147355633,17.1934009688858,17.3549147355633,28790.1155155853,0.0,1.0
1997-12-17,33.0,33.0,32.75,33.0,99700,17.1934009688858,17.1934009688858,17.0631479312428,17.1934009688858,191358.301126924,0.0,1.0
1997-12-18,32.75,34.0,32.69,34.0,210100,17.0631479312428,17.7144131194581,17.0318872022084,17.7144131194581,403253.551321631,0.0,1.0
1997-12-19,31.38,32.75,31.38,32.75,62200,16.3493612849587,17.0631479312428,16.3493612849587,17.0631479312428,119383.012337961,0.0,1.0
1997-12-22,30.0,31.5,30.0,30.62,103200,15.6303645171689,16.4118827430274,15.6303645171689,15.9533920505238,198075.994747228,0.0,1.0
1997-12-23,30.38,30.56,29.38,29.75,158800,15.8283491343864,15.9221313214894,15.3073369838141,15.5001114795259,304791.35625833,0.0,1.0
1997-12-24,30.5,30.62,30.12,30.25,17500,15.8908705924551,15.9533920505238,15.6928859752376,15.760617554812,33588.4681015162,0.0,1.0
1997-12-26,30.31,30.69,30.31,30.31,21500,15.7918782838464,15.9898629010638,15.7918782838464,15.7918782838464,41265.8322390055,0.0,1.0
1997-12-29,30.75,30.75,30.56,30.56,9200,16.0211236300982,16.0211236300982,15.9221313214894,15.9221313214894,17657.9375162256,0.0,1.0
1997-12-30,31.5,31.5,30.38,30.75,96100,16.4118827430274,16.4118827430274,15.8283491343864,16.0211236300982,184448.673403183,0.0,1.0
1997-12-31,31.0,31.5,30.38,31.5,431100,16.1513766677412,16.4118827430274,15.8283491343864,16.4118827430274,827427.919917925,0.0,1.0
1998-01-02,30.5,30.75,30.44,30.75,55900,15.8908705924551,16.0211236300982,15.8596098634208,16.0211236300982,107291.163821415,0.0,1.0
1998-01-05,30.75,30.75,30.44,30.75,72400,16.0211236300982,16.0211236300982,15.8596098634208,16.0211236300982,138960.290888558,0.0,1.0
1998-01-06,30.0,30.62,30.0,30.5,132000,15.6303645171689,15.9533920505238,15.6303645171689,15.8908705924551,253353.016537152,0.0,1.0
1998-01-07,30.38,30.38,29.88,30.0,60400,15.8283491343864,15.8283491343864,15.5678430591003,15.6303645171689,115928.19847609,0.0,1.0
1998-01-08,30.12,30.25,30.06,30.06,135200,15.6928859752376,15.760617554812,15.6616252462033,15.6616252462033,259494.907847143,0.0,1.0
1998-01-09,29.81,30.12,29.75,30.06,233000,15.5313722085602,15.6928859752376,15.5001114795259,15.6616252462033,447206.461008759,0.0,1.0
1998-01-12,29.38,29.94,29.38,29.94,53500,15.3073369838141,15.5991037881346,15.3073369838141,15.5991037881346,102684.745338921,0.0,1.0
1998-01-13,29.69,29.69,29.12,29.12,154700,15.4688507504915,15.4688507504915,15.1718738246653,15.1718738246653,296922.058017404,0.0,1.0
1998-01-14,29.75,29.75,29.25,29.62,254200,15.5001114795259,15.5001114795259,15.2396054042397,15.4323798999515,487896.490937452,0.0,1.0
1998-01-15,29.56,29.75,29.5,29.62,51200,15.4011191709171,15.5001114795259,15.3698584418828,15.4323798999515,98270.2609598648,0.0,1.0
1998-01-16,30.12,30.25,29.5,29.5,323500,15.6928859752376,15.760617554812,15.3698584418828,15.3698584418828,620906.824619458,0.0,1.0
1998-01-20,29.69,30.0,29.62,29.62,115600,15.4688507504915,15.6303645171689,15.4323798999515,15.4323798999515,221875.823573445,0.0,1.0
1998-01-21,29.88,30.0,29.56,29.56,47200,15.5678430591003,15.6303645171689,15.4011191709171,15.4011191709171,90592.896822375,0.0,1.0
1998-01-22,29.88,30.0,29.5,29.5,141900,15.5678430591003,15.6303645171689,15.3698584418828,15.3698584418828,272354.492777437,0.0,1.0
1998-01-23,29.62,29.88,29.62,29.88,69100,15.4323798999515,15.5678430591003,15.4323798999515,15.5678430591003,132626.46547513,0.0,1.0
1998-01-26,29.56,29.88,29.5,29.88,10800,15.4011191709171,15.5678430591003,15.3698584418828,15.5678430591003,20728.8831712215,0.0,1.0
1998-01-27,29.62,29.75,29.38,29.5,115300,15.4323798999515,15.5001114795259,15.3073369838141,15.3698584418828,221300.021263132,0.0,1.0
1998-01-28,28.81,30.12,28.81,29.88,220500,15.0103600579879,15.6928859752376,15.0103600579879,15.5678430591003,423214.698079105,0.0,1.0
1998-01-29,28.62,29.25,28.62,29.0,38200,14.9113677493792,15.2396054042397,14.9113677493792,15.1093523665966,73318.8275130238,0.0,1.0
1998-01-30,28.81,29.0,28.62,28.75,22500,15.0103600579879,15.1093523665966,14.9113677493792,14.9790993289536,43185.173273378,0.0,1.0
1998-02-02,29.25,29.25,29.06,29.06,66900,15.2396054042397,15.2396054042397,15.140613095631,15.140613095631,128403.915199511,0.0,1.0
1998-02-03,29.0,29.31,29.0,29.25,50400,15.1093523665966,15.2708661332741,15.1093523665966,15.2396054042397,96734.788132367,0.0,1.0
1998-02-04,28.81,29.38,28.75,28.75,49300,15.0103600579879,15.3073369838141,14.9790993289536,14.9790993289536,94623.5129945572,0.0,1.0
1998-02-05,28.81,28.88,28.81,28.81,8800,15.0103600579879,15.046830908528,15.0103600579879,15.0103600579879,16890.2011024767,0.0,1.0
1998-02-06,28.94,28.94,28.81,28.81,108900,15.0780916375623,15.0780916375623,15.0103600579879,15.0103600579879,209016.23864315,0.0,1.0
1998-02-09,28.06,29.0,28.06,28.94,40800,14.6196009450587,15.1093523665966,14.6196009450587,15.0780916375623,78309.114202392,0.0,1.0
1998-02-10,28.69,28.69,28.06,28.19,38400,14.9478385999192,14.9478385999192,14.6196009450587,14.6873325246331,73702.6957198986,0.0,1.0
1998-02-11,28.94,28.94,28.62,28.62,38600,15.0780916375623,15.0780916375623,14.9113677493792,14.9113677493792,74086.563926773,0.0,1.0
1998-02-12,28.56,28.94,28.56,28.94,60900,14.8801070203448,15.0780916375623,14.8801070203448,15.0780916375623,116887.868993277,0.0,1.0
1998-02-13,28.88,28.94,28.69,28.69,93100,15.046830908528,15.0780916375623,14.9478385999192,14.9478385999192,178690.650300066,0.0,1.0
1998-02-17,29.19,29.19,28.88,28.94,68500,15.2083446752054,15.2083446752054,15.046830908528,15.0780916375623,131474.860854506,0.0,1.0
1998-02-18,28.81,29.06,28.81,29.06,15700,15.0103600579879,15.140613095631,15.0103600579879,15.140613095631,30133.654239646,0.0,1.0
1998-02-19,29.0,29.0,28.5,28.94,28800,15.1093523665966,15.1093523665966,14.8488462913105,15.0780916375623,55277.021789924,0.0,1.0
1998-02-20,29.25,29.25,29.0,29.12,45800,15.2396054042397,15.2396054042397,15.1093523665966,15.1718738246653,87905.819374254,0.0,1.0
1998-02-23,28.69,29.25,28.62,28.94,64400,14.9478385999192,15.2396054042397,14.9113677493792,15.0780916375623,123605.56261358,0.0,1.0
1998-02-24,28.44,28.75,28.19,28.75,28500,14.8175855622762,14.9790993289536,14.6873325246331,14.9790993289536,54701.219479612,0.0,1.0
1998-02-25,28.81,28.88,28.25,28.38,31100,15.0103600579879,15.046830908528,14.7185932536674,14.7863248332418,59691.5061689803,0.0,1.0
1998-02-26,30.06,30.06,28.56,28.56,782900,15.6616252462033,15.6616252462033,14.8801070203448,14.8801070203448,1502652.09581012,0.0,1.0
1998-02-27,30.12,30.19,29.69,29.81,114500,15.6928859752376,15.7293568257777,15.4688507504915,15.5313722085602,219764.548435635,0.0,1.0
1998-03-02,31.0,31.25,30.12,30.12,183100,16.1513766677412,16.2816297053843,15.6928859752376,15.6928859752376,351431.343393579,0.0,1.0
1998-03-03,31.19,31.19,30.69,30.75,75600,16.25036897635,16.25036897635,15.9898629010638,16.0211236300982,145102.18219855,0.0,1.0
1998-03-04,30.56,31.19,30.5,31.06,36000,15.9221313214894,16.25036897635,15.8908705924551,16.1826373967756,69096.2772374049,0.0,1.0
1998-03-05,30.56,30.69,30.38,30.5,72500,15.9221313214894,15.9898629010638,15.8283491343864,15.8908705924551,139152.224991996,0.0,1.0
1998-03-06,31.25,31.25,30.81,30.81,25700,16.2816297053843,16.2816297053843,16.0523843591325,16.0523843591325,49327.0645833696,0.0,1.0
1998-03-09,31.12,31.69,31.0,31.0,51100,16.2138981258099,16.5108750516361,16.1513766677412,16.1513766677412,98078.3268564274,0.0,1.0
1998-03-10,31.31,31.62,31.31,31.38,76900,16.3128904344187,16.4744042010961,16.3128904344187,16.3493612849587,147597.325543234,0.0,1.0
1998-03-11,31.88,31.88,31.19,31.19,140300,16.6098673602449,16.6098673602449,16.25036897635,16.25036897635,269283.547122441,0.0,1.0
1998-03-12,32.19,32.69,31.75,31.88,79700,16.7713811269223,17.0318872022084,16.5421357806705,16.6098673602449,152971.480439476,0.0,1.0
1998-03-13,33.94,34.75,32.38,32.38,409600,17.6831523904238,18.1051722323874,16.870373435531,16.870373435531,786162.087678917,0.0,1.0
1998-03-16,33.19,33.88,33.0,33.69,77800,17.2923932774946,17.6518916613895,17.1934009688858,17.5528993527807,149324.732474169,0.0,1.0
1998-03-17,33.12,33.44,32.62,33.44,65700,17.2559224269545,17.4226463151377,16.9954163516684,17.4226463151377,126100.705958264,0.0,1.0
1998-03-18,33.56,33.69,33.25,33.5,47100,17.4851677732063,17.5528993527807,17.3236540065289,17.453907044172,90400.9627189381,0.0,1.0
1998-03-19,33.38,33.62,33.12,33.62,47400,17.3913855861033,17.5164285022407,17.2559224269545,17.5164285022407,90976.7650292497,0.0,1.0
1998-03-20,33.56,33.75,33.25,33.38,77100,17.4851677732063,17.5841600818151,17.3236540065289,17.3913855861033,147981.193750109,0.0,1.0
1998-03-23,33.94,34.0,33.25,33.62,49700,17.6831523904238,17.7144131194581,17.3236540065289,17.5164285022407,95391.249408306,0.0,1.0
1998-03-24,34.0,34.0,33.81,33.81,71600,17.7144131194581,17.7144131194581,17.6154208108494,17.6154208108494,137424.818061061,0.0,1.0
1998-03-25,33.12,34.0,33.12,34.0,28200,17.2559224269545,17.7144131194581,17.2559224269545,17.7144131194581,54125.4171693005,0.0,1.0
1998-03-26,33.38,33.38,33.0,33.0,29500,17.3913855861033,17.3913855861033,17.1934009688858,17.1934009688858,56620.5605139845,0.0,1.0
1998-03-27,33.56,33.62,33.44,33.5,20600,17.4851677732063,17.5164285022407,17.4226463151377,17.453907044172,39538.4253080706,0.0,1.0
1998-03-30,33.12,33.56,33.0,33.56,28400,17.2559224269545,17.4851677732063,17.1934009688858,17.4851677732063,54509.2853761749,0.0,1.0
1998-03-31,33.94,33.94,33.06,33.06,49000,17.6831523904238,17.6831523904238,17.2246616979202,17.2246616979202,94047.7106842454,0.0,1.0
1998-04-01,33.5,33.81,33.31,33.69,51300,17.453907044172,17.6154208108494,17.3549147355633,17.5528993527807,98462.1950633018,0.0,1.0
1998-04-02,33.12,33.5,32.38,33.5,177100,17.2559224269545,17.453907044172,16.870373435531,17.453907044172,339915.297187344,0.0,1.0
1998-04-03,33.19,33.19,32.56,33.0,81100,17.2923932774946,17.2923932774946,16.964155622634,17.1934009688858,155658.557887598,0.0,1.0
1998-04-06,33.0,33.5,32.75,33.25,54700,17.1934009688858,17.453907044172,17.0631479312428,17.3236540065289,104987.954580168,0.0,1.0
1998-04-07,34.0,34.0,33.0,33.0,367700,17.7144131194581,17.7144131194581,17.1934009688858,17.1934009688858,705741.698338716,0.0,1.0
1998-04-08,33.38,34.0,33.25,34.0,46900,17.3913855861033,17.7144131194581,17.3236540065289,17.7144131194581,90017.0945120635,0.0,1.0
1998-04-09,33.62,33.62,33.19,33.38,72600,17.5164285022407,17.5164285022407,17.2923932774946,17.3913855861033,139344.159095433,0.0,1.0
1998-04-13,32.88,33.5,32.75,33.38,68500,17.1308795108172,17.453907044172,17.0631479312428,17.3913855861033,131474.860854506,0.0,1.0
1998-04-14,32.56,32.75,32.44,32.75,51700,16.964155622634,17.0631479312428,16.9016341645654,17.0631479312428,99229.9314770509,0.0,1.0
1998-04-15,32.62,32.81,32.0,32.56,53500,16.9954163516684,17.0944086602771,16.6723888183135,16.964155622634,102684.745338921,0.0,1.0
1998-04-16,33.44,33.5,32.94,33.0,72300,17.4226463151377,17.453907044172,17.1621402398515,17.1934009688858,138768.356785121,0.0,1.0
1998-04-17,34.0,34.0,33.31,33.56,59500,17.7144131194581,17.7144131194581,17.3549147355633,17.4851677732063,114200.791545155,0.0,1.0
1998-04-20,33.75,34.25,33.62,34.25,48800,17.5841600818151,17.8446661571012,17.5164285022407,17.8446661571012,93663.8424773707,0.0,1.0
1998-04-21,33.75,34.12,33.12,33.5,91500,17.5841600818151,17.7769345775268,17.2559224269545,17.453907044172,175619.70464507,0.0,1.0
1998-04-22,33.75,34.0,33.56,33.75,32500,17.5841600818151,17.7144131194581,17.4851677732063,17.5841600818151,62378.5836171014,0.0,1.0
1998-04-23,33.94,34.0,33.25,33.5,125000,17.6831523904238,17.7144131194581,17.3236540065289,17.453907044172,239917.629296544,0.0,1.0
1998-04-24,33.31,34.12,33.19,33.81,41200,17.3549147355633,17.7769345775268,17.2923932774946,17.6154208108494,79076.8506161408,0.0,1.0
1998-04-27,32.5,33.25,32.38,33.12,90000,16.9328948935997,17.3236540065289,16.870373435531,17.2559224269545,172740.693093512,0.0,1.0
1998-04-28,32.69,32.88,32.25,32.5,147500,17.0318872022084,17.1308795108172,16.8026418559566,16.9328948935997,283102.802569923,0.0,1.0
1998-04-29,32.19,32.62,31.94,32.62,81300,16.7713811269223,16.9954163516684,16.6411280892792,16.9954163516684,156042.426094472,0.0,1.0
1998-04-30,32.75,32.75,32.25,32.31,40800,17.0631479312428,17.0631479312428,16.8026418559566,16.833902584991,78309.1142023919,0.0,1.0
1998-05-01,33.88,34.12,32.62,32.75,114600,17.6518916613895,17.7769345775268,16.9954163516684,17.0631479312428,219956.482539071,0.0,1.0
1998-05-04,33.88,34.12,33.5,33.62,94300,17.6518916613895,17.7769345775268,17.453907044172,17.5164285022407,180993.859541313,0.0,1.0
1998-05-05,33.75,33.88,33.0,33.88,138800,17.5841600818151,17.6518916613895,17.1934009688858,17.6518916613895,266404.535570882,0.0,1.0
1998-05-06,33.5,33.75,33.06,33.75,120300,17.453907044172,17.5841600818151,17.2246616979202,17.5841600818151,230896.726434994,0.0,1.0
1998-05-07,33.0,33.5,32.94,33.5,51400,17.1934009688858,17.453907044172,17.1621402398515,17.453907044172,98654.1291667393,0.0,1.0
1998-05-08,33.62,33.62,32.75,32.75,205300,17.5164285022407,17.5164285022407,17.0631479312428,17.0631479312428,394040.714356644,0.0,1.0
1998-05-11,33.44,33.88,33.38,33.5,42100,17.4226463151377,17.6518916613895,17.3913855861033,17.453907044172,80804.2575470759,0.0,1.0
1998-05-12,33.12,33.25,33.0,33.19,68200,17.2559224269545,17.3236540065289,17.1934009688858,17.2923932774946,130899.058544195,0.0,1.0
1998-05-13,32.88,33.12,32.75,33.06,66000,17.1308795108172,17.2559224269545,17.0631479312428,17.2246616979202,126676.508268575,0.0,1.0
1998-05-14,33.06,33.12,32.88,32.88,76100,17.2246616979202,17.2559224269545,17.1308795108172,17.1308795108172,146061.852715736,0.0,1.0
1998-05-15,32.25,33.0,32.25,32.94,59900,16.8026418559566,17.1934009688858,16.8026418559566,17.1621402398515,114968.527958904,0.0,1.0
1998-05-18,32.5,32.56,32.25,32.38,49600,16.9328948935997,16.964155622634,16.8026418559566,16.870373435531,95199.3153048688,0.0,1.0
1998-05-19,31.94,32.62,31.94,32.5,181700,16.6411280892792,16.9954163516684,16.6411280892792,16.9328948935997,348744.265945457,0.0,1.0
1998-05-20,31.69,32.0,31.62,32.0,45800,16.5108750516361,16.6723888183135,16.4744042010961,16.6723888183135,87905.819374254,0.0,1.0
1998-05-21,31.88,31.88,31.44,31.44,105200,16.6098673602449,16.6098673602449,16.3806220139931,16.3806220139931,201914.676815971,0.0,1.0
1998-05-22,31.75,32.0,31.75,32.0,36400,16.5421357806705,16.6723888183135,16.5421357806705,16.6723888183135,69864.0136511536,0.0,1.0
1998-05-26,31.06,31.62,31.0,31.62,48100,16.1826373967756,16.4744042010961,16.1513766677412,16.4744042010961,92320.3037533102,0.0,1.0
1998-05-27,30.94,31.06,30.62,31.06,46000,16.1201159387069,16.1826373967756,15.9533920505238,16.1826373967756,88289.6875811284,0.0,1.0
1998-05-28,30.81,30.94,30.69,30.94,65000,16.0523843591325,16.1201159387069,15.9898629010638,16.1201159387069,124757.167234203,0.0,1.0
1998-05-29,30.69,30.88,30.5,30.88,107000,15.9898629010638,16.0888552096726,15.8908705924551,16.0888552096726,205369.490677842,0.0,1.0
1998-06-01,30.56,30.62,30.5,30.62,15700,15.9221313214894,15.9533920505238,15.8908705924551,15.9533920505238,30133.654239646,0.0,1.0
1998-06-02,30.38,30.56,30.12,30.56,84000,15.8283491343864,15.9221313214894,15.6928859752376,15.9221313214894,161224.646887278,0.0,1.0
1998-06-03,30.75,30.75,30.38,30.38,38100,16.0211236300982,16.0211236300982,15.8283491343864,15.8283491343864,73126.8934095866,0.0,1.0
1998-06-04,30.75,31.0,30.5,31.0,70700,16.0211236300982,16.1513766677412,15.8908705924551,16.1513766677412,135697.411130125,0.0,1.0
1998-06-05,31.12,31.19,30.62,30.62,55300,16.2138981258099,16.25036897635,15.9533920505238,15.9533920505238,106139.559200791,0.0,1.0
1998-06-08,31.38,31.38,31.0,31.12,192900,16.3493612849587,16.3493612849587,16.1513766677412,16.2138981258099,370240.885530428,0.0,1.0
1998-06-09,31.12,31.25,31.06,31.25,21000,16.2138981258099,16.2816297053843,16.1826373967756,16.2816297053843,40306.1617218195,0.0,1.0
1998-06-10,30.5,31.06,30.38,31.06,50400,15.8908705924551,16.1826373967756,15.8283491343864,16.1826373967756,96734.7881323667,0.0,1.0
1998-06-11,29.88,30.62,29.69,30.62,83600,15.5678430591003,15.9533920505238,15.4688507504915,15.9533920505238,160456.910473529,0.0,1.0
1998-06-12,30.25,30.38,29.62,29.62,61000,15.760617554812,15.8283491343864,15.4323798999515,15.4323798999515,117079.803096714,0.0,1.0
1998-06-15,29.62,30.0,29.62,30.0,19900,15.4323798999515,15.6303645171689,15.4323798999515,15.6303645171689,38194.8865840098,0.0,1.0
1998-06-16,29.0,29.56,29.0,29.5,30100,15.1093523665966,15.4011191709171,15.1093523665966,15.3698584418828,57772.1651346081,0.0,1.0
1998-06-17,29.12,29.38,29.06,29.12,143100,15.1718738246653,15.3073369838141,15.140613095631,15.1718738246653,274657.702018684,0.0,1.0
1998-06-18,28.75,29.03,28.44,29.0,98700,14.9790993289536,15.1249827311138,14.8175855622762,15.1093523665966,189438.960092551,0.0,1.0
1998-06-19,29.12,29.12,28.62,28.75,92500,15.1718738246653,15.1718738246653,14.9113677493792,14.9790993289536,177539.045679443,0.0,1.0
1998-06-22,29.62,29.88,29.25,29.25,23200,15.4323798999515,15.5678430591003,15.2396054042397,15.2396054042397,44528.7119974386,0.0,1.0
1998-06-23,29.75,30.0,29.69,29.75,22900,15.5001114795259,15.6303645171689,15.4688507504915,15.5001114795259,43952.9096871268,0.0,1.0
1998-06-24,29.44,30.0,29.12,29.75,105000,15.3385977128485,15.6303645171689,15.1718738246653,15.5001114795259,201530.808609097,0.0,1.0
1998-06-25,29.38,29.88,29.12,29.62,51700,15.3073369838141,15.5678430591003,15.1718738246653,15.4323798999515,99229.9314770509,0.0,1.0
1998-06-26,29.19,29.38,29.19,29.38,6500,15.2083446752054,15.3073369838141,15.2083446752054,15.3073369838141,12475.7167234203,0.0,1.0
1998-06-29,29.19,29.44,29.12,29.25,35600,15.2083446752054,15.3385977128485,15.1718738246653,15.2396054042397,68328.5408236558,0.0,1.0
1998-06-30,30.75,30.75,29.25,29.25,102800,16.0211236300982,16.0211236300982,15.2396054042397,15.2396054042397,197308.258333478,0.0,1.0
1998-07-01,29.94,30.5,29.88,30.5,38400,15.5991037881346,15.8908705924551,15.5678430591003,15.8908705924551,73702.6957198985,0.0,1.0
1998-07-02,30.12,30.75,30.06,30.25,148200,15.6928859752376,16.0211236300982,15.6616252462033,15.760617554812,284446.341293983,0.0,1.0
1998-07-06,30.56,30.75,30.19,30.25,155500,15.9221313214894,16.0211236300982,15.7293568257777,15.760617554812,298457.530844902,0.0,1.0
1998-07-07,31.25,31.38,30.62,30.69,125400,16.2816297053843,16.3493612849587,15.9533920505238,15.9898629010638,240685.365710294,0.0,1.0
1998-07-08,31.62,32.0,31.25,31.25,93100,16.4744042010961,16.6723888183135,16.2816297053843,16.2816297053843,178690.650300066,0.0,1.0
1998-07-09,31.94,32.12,31.88,31.88,87100,16.6411280892792,16.7349102763822,16.6098673602449,16.6098673602449,167174.604093832,0.0,1.0
1998-07-10,32.56,32.62,31.94,31.94,56800,16.964155622634,16.9954163516684,16.6411280892792,16.6411280892792,109018.57075235,0.0,1.0
1998-07-13,32.19,32.56,32.0,32.56,48300,16.7713811269223,16.964155622634,16.6723888183135,16.964155622634,92704.1719601846,0.0,1.0
1998-07-14,34.25,34.25,32.0,32.12,157600,17.8446661571012,17.8446661571012,16.6723888183135,16.7349102763822,302488.147017083,0.0,1.0
1998-07-15,34.62,34.94,33.0,33.75,290700,18.037440652813,18.2041645409961,17.1934009688858,17.5841600818151,557952.438692042,0.0,1.0
1998-07-16,34.06,34.75,34.06,34.62,66400,17.7456738484925,18.1051722323874,17.7456738484925,18.037440652813,127444.244682324,0.0,1.0
1998-07-17,34.19,34.44,34.06,34.06,96100,17.8134054280669,17.9436584657099,17.7456738484925,17.7456738484925,184448.673403183,0.0,1.0
1998-07-20,34.25,34.44,34.25,34.44,103300,17.8446661571012,17.9436584657099,17.8446661571012,17.9436584657099,198267.928850664,0.0,1.0
1998-07-21,34.12,34.25,34.0,34.12,38500,17.7769345775268,17.8446661571012,17.7144131194581,17.7769345775268,73894.6298233357,0.0,1.0
1998-07-22,33.81,34.0,33.5,33.88,78000,17.6154208108494,17.7144131194581,17.453907044172,17.6518916613895,149708.600681044,0.0,1.0
1998-07-23,33.25,33.94,33.19,33.81,58000,17.3236540065289,17.6831523904238,17.2923932774946,17.6154208108494,111321.779993597,0.0,1.0
1998-07-24,33.06,33.5,33.06,33.25,37500,17.2246616979202,17.453907044172,17.2246616979202,17.3236540065289,71975.2887889632,0.0,1.0
1998-07-27,32.69,32.88,32.62,32.81,46200,17.0318872022084,17.1308795108172,16.9954163516684,17.0944086602771,88673.555788003,0.0,1.0
1998-07-28,32.06,32.75,32.0,32.75,83200,16.7036495473479,17.0631479312428,16.6723888183135,17.0631479312428,159689.17405978,0.0,1.0
1998-07-29,32.44,33.12,32.0,32.0,116700,16.9016341645654,17.2559224269545,16.6723888183135,16.6723888183135,223987.098711253,0.0,1.0
1998-07-30,33.06,33.06,32.62,32.62,59200,17.2246616979202,17.2246616979202,16.9954163516684,16.9954163516684,113624.989234843,0.0,1.0
1998-07-31,32.5,32.94,32.5,32.94,14800,16.9328948935997,17.1621402398515,16.9328948935997,17.1621402398515,28406.2473087108,0.0,1.0
1998-08-03,32.0,32.25,32.0,32.25,38400,16.6723888183135,16.8026418559566,16.6723888183135,16.8026418559566,73702.6957198986,0.0,1.0
1998-08-04,31.06,32.19,31.0,32.06,66500,16.1826373967756,16.7713811269223,16.1513766677412,16.7036495473479,127636.178785761,0.0,1.0
1998-08-05,31.44,31.62,30.84,31.06,61000,16.3806220139931,16.4744042010961,16.0680147236497,16.1826373967756,117079.803096713,0.0,1.0
1998-08-06,31.81,31.88,31.19,31.25,72200,16.5733965097048,16.6098673602449,16.25036897635,16.2816297053843,138576.422681684,0.0,1.0
1998-08-07,32.69,32.94,31.75,31.81,26100,17.0318872022084,17.1621402398515,16.5421357806705,16.5733965097048,50094.8009971186,0.0,1.0
1998-08-10,32.31,32.56,32.0,32.56,36500,16.833902584991,16.964155622634,16.6723888183135,16.964155622634,70055.9477545908,0.0,1.0
1998-08-11,30.25,32.19,30.25,32.19,73000,15.760617554812,16.7713811269223,15.760617554812,16.7713811269223,140111.895509182,0.0,1.0
1998-08-12,31.0,31.38,30.5,30.5,25300,16.1513766677412,16.3493612849587,15.8908705924551,15.8908705924551,48559.3281696207,0.0,1.0
1998-08-13,31.12,31.12,31.0,31.0,48400,16.2138981258099,16.2138981258099,16.1513766677412,16.1513766677412,92896.1060636221,0.0,1.0
1998-08-14,31.0,31.06,31.0,31.0,7100,16.1513766677412,16.1826373967756,16.1513766677412,16.1513766677412,13627.3213440438,0.0,1.0
1998-08-17,31.38,31.38,30.88,31.12,15900,16.3493612849587,16.3493612849587,16.0888552096726,16.2138981258099,30517.5224465205,0.0,1.0
1998-08-18,31.88,32.38,31.31,31.31,80600,16.6098673602449,16.870373435531,16.3128904344187,16.3128904344187,154698.887370412,0.0,1.0
1998-08-19,31.5,31.88,31.25,31.88,36200,16.4118827430274,16.6098673602449,16.2816297053843,16.6098673602449,69480.1454442792,0.0,1.0
1998-08-20,31.25,31.75,31.25,31.75,23300,16.2816297053843,16.5421357806705,16.2816297053843,16.5421357806705,44720.6461008759,0.0,1.0
1998-08-21,31.0,31.12,30.25,31.12,42800,16.1513766677412,16.2138981258099,15.760617554812,16.2138981258099,82147.796271137,0.0,1.0
1998-08-24,30.69,31.25,30.62,31.25,12900,15.9898629010638,16.2816297053843,15.9533920505238,16.2816297053843,24759.4993434034,0.0,1.0
1998-08-25,30.69,31.38,30.69,30.75,25400,15.9898629010638,16.3493612849587,15.9898629010638,16.0211236300982,48751.2622730579,0.0,1.0
1998-08-26,30.25,30.69,29.88,30.69,26200,15.760617554812,15.9898629010638,15.5678430591003,15.9898629010638,50286.7351005558,0.0,1.0
1998-08-27,29.75,30.0,29.62,29.81,129800,15.5001114795259,15.6303645171689,15.4323798999515,15.5313722085602,249130.466261531,0.0,1.0
1998-08-28,29.56,30.12,29.56,29.75,46100,15.4011191709171,15.6928859752376,15.4011191709171,15.5001114795259,88481.6216845658,0.0,1.0
1998-08-31,28.44,29.75,28.0,29.75,92200,14.8175855622762,15.5001114795259,14.5883402160244,15.5001114795259,176963.243369131,0.0,1.0
1998-09-01,29.25,29.44,28.38,28.5,76000,15.2396054042397,15.3385977128485,14.7863248332418,14.8488462913105,145869.918612299,0.0,1.0
1998-09-02,29.69,30.0,29.25,29.5,154000,15.4688507504915,15.6303645171689,15.2396054042397,15.3698584418828,295578.519293343,0.0,1.0
1998-09-03,29.38,29.81,29.25,29.56,147800,15.3073369838141,15.5313722085602,15.2396054042397,15.4011191709171,283678.604880234,0.0,1.0
1998-09-04,29.0,29.19,28.75,29.12,11700,15.1093523665966,15.2083446752054,14.9790993289536,15.1718738246653,22456.2901021566,0.0,1.0
1998-09-08,30.0,30.0,29.25,29.25,44700,15.6303645171689,15.6303645171689,15.2396054042397,15.2396054042397,85794.5442364445,0.0,1.0
1998-09-09,29.0,29.75,28.75,29.75,84800,15.1093523665966,15.5001114795259,14.9790993289536,15.5001114795259,162760.119714776,0.0,1.0
1998-09-10,28.31,28.75,27.69,28.75,152400,14.7498539827018,14.9790993289536,14.4268264493469,14.9790993289536,292507.573638346,0.0,1.0
1998-09-11,28.62,28.94,28.0,28.25,68400,14.9113677493792,15.0780916375623,14.5883402160244,14.7185932536674,131282.926751069,0.0,1.0
1998-09-14,29.25,29.38,28.5,28.5,46300,15.2396054042397,15.3073369838141,14.8488462913105,14.8488462913105,88865.4898914402,0.0,1.0
1998-09-15,29.75,29.75,29.38,29.38,44100,15.5001114795259,15.5001114795259,15.3073369838141,15.3073369838141,84642.9396158207,0.0,1.0
1998-09-16,29.75,29.88,29.38,29.88,81600,15.5001114795259,15.5678430591003,15.3073369838141,15.5678430591003,156618.228404784,0.0,1.0
1998-09-17,29.06,29.5,28.94,29.5,27600,15.140613095631,15.3698584418828,15.0780916375623,15.3698584418828,52973.8125486769,0.0,1.0
1998-09-18,29.0,29.69,28.56,29.0,66600,15.1093523665966,15.4688507504915,14.8801070203448,15.1093523665966,127828.112889199,0.0,1.0
1998-09-21,28.12,28.88,28.06,28.88,29900,14.650861674093,15.046830908528,14.6196009450587,15.046830908528,57388.2969277335,0.0,1.0
1998-09-22,28.12,28.31,28.0,28.0,104400,14.650861674093,14.7498539827018,14.5883402160244,14.5883402160244,200379.203988474,0.0,1.0
1998-09-23,28.25,28.44,28.12,28.38,146800,14.7185932536674,14.8175855622762,14.650861674093,14.7863248332418,281759.263845862,0.0,1.0
1998-09-24,28.38,29.0,28.12,28.19,74700,14.7863248332418,15.1093523665966,14.650861674093,14.6873325246331,143374.775267615,0.0,1.0
1998-09-25,28.12,28.5,28.06,28.44,17200,14.650861674093,14.8488462913105,14.6196009450587,14.8175855622762,33012.6657912046,0.0,1.0
1998-09-28,29.25,29.5,28.25,28.38,48400,15.2396054042397,15.3698584418828,14.7185932536674,14.7863248332418,92896.1060636221,0.0,1.0
1998-09-29,29.75,29.75,28.75,28.75,37700,15.5001114795259,15.5001114795259,14.9790993289536,14.9790993289536,72359.1569958376,0.0,1.0
1998-09-30,29.81,30.25,29.12,30.0,98600,15.5313722085602,15.760617554812,15.1718738246653,15.6303645171689,189247.025989114,0.0,1.0
1998-10-01,29.12,29.62,28.88,29.62,71500,15.1718738246653,15.4323798999515,15.046830908528,15.4323798999515,137232.883957624,0.0,1.0
1998-10-02,30.06,30.06,28.62,28.62,67400,15.6616252462033,15.6616252462033,14.9113677493792,14.9113677493792,129363.585716697,0.0,1.0
1998-10-05,30.31,30.44,29.56,30.31,57200,15.7918782838464,15.8596098634208,15.4011191709171,15.7918782838464,109786.307166098,0.0,1.0
1998-10-06,30.94,31.25,30.56,30.56,59100,16.1201159387069,16.2816297053843,15.9221313214894,15.9221313214894,113433.055131406,0.0,1.0
1998-10-07,30.81,31.12,30.75,30.94,51100,16.0523843591325,16.2138981258099,16.0211236300982,16.1201159387069,98078.3268564274,0.0,1.0
1998-10-08,29.88,30.56,29.06,30.56,42400,15.5678430591003,15.9221313214894,15.140613095631,15.9221313214894,81380.0598573877,0.0,1.0
1998-10-09,30.56,30.69,29.88,29.88,47400,15.9221313214894,15.9898629010638,15.5678430591003,15.5678430591003,90976.7650292498,0.0,1.0
1998-10-12,31.75,31.75,30.81,30.81,31600,16.5421357806705,16.5421357806705,16.0523843591325,16.0523843591325,60651.1766861663,0.0,1.0
1998-10-13,31.62,31.75,31.44,31.75,49000,16.4744042010961,16.5421357806705,16.3806220139931,16.5421357806705,94047.7106842452,0.0,1.0
1998-10-14,31.56,31.75,31.38,31.62,72900,16.4431434720617,16.5421357806705,16.3493612849587,16.4744042010961,139919.961405745,0.0,1.0
1998-10-15,33.31,33.5,32.0,32.0,145500,17.3549147355633,17.453907044172,16.6723888183135,16.6723888183135,279264.120501177,0.0,1.0
1998-10-16,33.44,33.44,33.06,33.19,53500,17.4226463151377,17.4226463151377,17.2246616979202,17.2923932774946,102684.745338921,0.0,1.0
1998-10-19,34.0,34.12,33.38,33.38,162400,17.7144131194581,17.7769345775268,17.3913855861033,17.3913855861033,311700.983982071,0.0,1.0
1998-10-20,35.25,35.75,34.0,34.0,183600,18.3656783076735,18.6261843829597,17.7144131194581,17.7144131194581,352391.013910765,0.0,1.0
1998-10-21,35.25,35.5,35.0,35.5,41500,18.3656783076735,18.4959313453166,18.2354252700304,18.4959313453166,79652.6529264528,0.0,1.0
1998-10-22,35.0,35.25,34.81,35.25,46400,18.2354252700304,18.3656783076735,18.1364329614217,18.3656783076735,89057.4239948774,0.0,1.0
1998-10-23,35.62,35.88,34.88,35.0,39800,18.5584528033853,18.6939159625341,18.1729038119618,18.2354252700304,76389.7731680196,0.0,1.0
1998-10-26,36.19,36.25,35.75,35.88,85800,18.8554297292115,18.8866904582458,18.6261843829597,18.6939159625341,164679.460749148,0.0,1.0
1998-10-27,36.5,36.5,36.0,36.19,74500,19.0169434958889,19.0169434958889,18.7564374206027,18.8554297292115,142990.90706074,0.0,1.0
1998-10-28,36.12,36.88,36.0,36.5,62500,18.8189588786714,19.2149281131064,18.7564374206027,19.0169434958889,119958.814648272,0.0,1.0
1998-10-29,36.5,36.75,36.19,36.25,53600,19.0169434958889,19.147196533532,18.8554297292115,18.8866904582458,102876.679442358,0.0,1.0
1998-10-30,36.62,37.0,36.62,36.62,88200,19.0794649539576,19.277449571175,19.0794649539576,19.0794649539576,169285.879231641,0.0,1.0
1998-11-02,37.0,37.0,36.62,36.75,53300,19.277449571175,19.277449571175,19.0794649539576,19.147196533532,102300.877132047,0.0,1.0
1998-11-03,36.69,37.0,36.69,37.0,44500,19.1159358044976,19.277449571175,19.1159358044976,19.277449571175,85410.6760295699,0.0,1.0
1998-11-04,37.12,37.25,36.75,36.75,50400,19.3399710292437,19.4077026088181,19.147196533532,19.147196533532,96734.7881323667,0.0,1.0
1998-11-05,37.0,37.38,37.0,37.38,33900,19.277449571175,19.4754341883925,19.277449571175,19.4754341883925,65065.6610652229,0.0,1.0
1998-11-06,37.12,37.12,36.62,37.0,37500,19.3399710292437,19.3399710292437,19.0794649539576,19.277449571175,71975.2887889633,0.0,1.0
1998-11-09,36.88,37.12,36.88,37.12,55700,19.2149281131064,19.3399710292437,19.2149281131064,19.3399710292437,106907.29561454,0.0,1.0
1998-11-10,37.19,37.31,36.62,36.62,125700,19.3764418797838,19.4389633378524,19.0794649539576,19.0794649539576,241261.168020605,0.0,1.0
1998-11-11,37.06,37.94,37.06,37.25,73700,19.3087103002094,19.767200992713,19.3087103002094,19.4077026088181,141455.434233242,0.0,1.0
1998-11-12,37.31,37.5,36.62,37.06,52600,19.4389633378524,19.5379556464612,19.0794649539576,19.3087103002094,100957.338407986,0.0,1.0
1998-11-13,37.25,37.44,37.19,37.44,265300,19.4077026088181,19.5066949174268,19.3764418797838,19.5066949174268,509201.176418986,0.0,1.0
1998-11-16,37.0,37.25,36.81,37.25,78600,19.277449571175,19.4077026088181,19.1784572625663,19.4077026088181,150860.205301667,0.0,1.0
1998-11-17,36.75,37.0,36.25,36.88,48300,19.147196533532,19.277449571175,18.8866904582458,19.2149281131064,92704.1719601846,0.0,1.0
1998-11-18,36.25,36.75,36.25,36.62,47100,18.8866904582458,19.147196533532,18.8866904582458,19.0794649539576,90400.962718938,0.0,1.0
1998-11-19,36.38,36.44,36.12,36.12,19000,18.9544220378202,18.9856827668545,18.8189588786714,18.8189588786714,36467.4796530748,0.0,1.0
1998-11-20,36.62,36.62,36.5,36.5,35700,19.0794649539576,19.0794649539576,19.0169434958889,19.0169434958889,68520.4749270929,0.0,1.0
1998-11-23,36.81,36.88,36.56,36.62,101900,19.1784572625663,19.2149281131064,19.0482042249232,19.0794649539576,195580.851402543,0.0,1.0
1998-11-24,37.0,37.06,36.75,36.88,72500,19.277449571175,19.3087103002094,19.147196533532,19.2149281131064,139152.224991996,0.0,1.0
1998-11-25,36.75,37.25,36.5,37.25,36000,19.147196533532,19.4077026088181,19.0169434958889,19.4077026088181,69096.2772374046,0.0,1.0
1998-11-27,37.12,37.12,36.75,36.75,127600,19.3399710292437,19.3399710292437,19.147196533532,19.147196533532,244907.915985913,0.0,1.0
1998-11-30,37.69,38.38,37.25,37.25,96500,19.6369479550699,19.9964463389648,19.4077026088181,19.4077026088181,185216.409816932,0.0,1.0
1998-12-01,37.94,37.94,37.62,37.75,63800,19.767200992713,19.767200992713,19.6004771045299,19.6682086841043,122453.957992956,0.0,1.0
1998-12-02,37.5,38.06,37.38,38.06,35600,19.5379556464612,19.8297224507817,19.4754341883925,19.8297224507817,68328.5408236558,0.0,1.0
1998-12-03,38.38,38.38,37.38,37.44,79800,19.9964463389648,19.9964463389648,19.4754341883925,19.5066949174268,153163.414542914,0.0,1.0
1998-12-04,39.0,39.38,38.5,38.5,132100,20.3194738723196,20.5174584895371,20.0589677970335,20.0589677970335,253544.950640589,0.0,1.0
1998-12-07,39.44,40.0,39.0,39.25,65100,20.5487192185714,20.8404860228919,20.3194738723196,20.4497269099627,124949.101337641,0.0,1.0
1998-12-08,39.56,39.62,39.12,39.44,69600,20.6112406766401,20.6425014056745,20.3819953303883,20.5487192185714,133586.135992316,0.0,1.0
1998-12-09,39.69,39.75,39.25,39.44,15900,20.6789722562145,20.7102329852489,20.4497269099627,20.5487192185714,30517.5224465205,0.0,1.0
1998-12-10,40.25,40.75,40.06,40.06,151500,20.970739060535,21.2312451358212,20.8717467519263,20.8717467519263,290780.166707412,0.0,1.0
1998-12-11,40.5,41.0,40.12,40.12,113500,21.1009920981781,21.3614981734642,20.9030074809606,20.9030074809606,217845.207401262,0.0,1.0
1998-12-14,40.5,40.62,40.5,40.62,210700,21.1009920981781,21.1635135562468,21.1009920981781,21.1635135562468,404405.155942255,0.0,1.0
1998-12-15,39.5,40.38,39.5,40.38,50200,20.5799799476058,21.0384706401094,20.5799799476058,21.0384706401094,96350.9199254921,0.0,1.0
1998-12-16,40.44,40.5,39.38,39.56,109400,21.0697313691437,21.1009920981781,20.5174584895371,20.6112406766401,209975.909160336,0.0,1.0
1998-12-17,39.94,40.44,39.94,40.44,22400,20.8092252938576,21.0697313691437,20.8092252938576,21.0697313691437,42993.2391699407,0.0,1.0
1998-12-18,37.25,39.94,37.12,39.88,539100,19.4077026088181,20.8092252938576,19.3399710292437,20.7779645648233,1034716.75163014,0.0,1.0
1998-12-21,37.25,37.62,36.0,37.62,235400,19.4077026088181,19.6004771045299,18.7564374206027,19.6004771045299,451812.879491253,0.0,1.0
1998-12-22,37.56,37.75,36.88,37.5,101000,19.5692163754955,19.6682086841043,19.2149281131064,19.5379556464612,193853.444471608,0.0,1.0
1998-12-23,37.38,38.0,37.25,37.44,194100,19.4754341883925,19.7984617217473,19.4077026088181,19.5066949174268,372544.094771674,0.0,1.0
1998-12-24,37.88,37.94,37.19,37.25,18800,19.7359402636787,19.767200992713,19.3764418797838,19.4077026088181,36083.6114462002,0.0,1.0
1998-12-28,37.81,38.0,37.56,37.75,142800,19.6994694131386,19.7984617217473,19.5692163754955,19.6682086841043,274081.899708372,0.0,1.0
1998-12-29,38.06,38.25,37.56,37.56,101900,19.8297224507817,19.9287147593904,19.5692163754955,19.5692163754955,195580.851402543,0.0,1.0
1998-12-30,37.69,38.12,37.62,38.0,70200,19.6369479550699,19.860983179816,19.6004771045299,19.7984617217473,134737.740612939,0.0,1.0
1998-12-31,38.0,38.25,37.06,37.38,141700,19.7984617217473,19.9287147593904,19.3087103002094,19.4754341883925,271970.624570563,0.0,1.0
1999-01-04,37.25,38.75,37.12,38.38,110900,19.4077026088181,20.1892208346766,19.3399710292437,19.9964463389648,212854.920711894,0.0,1.0
1999-01-05,38.31,38.31,37.0,37.12,153100,19.9599754884247,19.9599754884247,19.277449571175,19.3399710292437,293851.112362408,0.0,1.0
1999-01-06,39.38,40.0,38.75,38.75,207600,20.5174584895371,20.8404860228919,20.1892208346766,20.1892208346766,398455.198735701,0.0,1.0
1999-01-07,39.75,40.19,38.88,39.38,68700,20.7102329852489,20.9394783315007,20.256952414251,20.5174584895371,131858.72906138,0.0,1.0
1999-01-08,41.75,41.75,39.69,39.69,314100,21.7522572863935,21.7522572863935,20.6789722562145,20.6789722562145,602865.018896355,0.0,1.0
1999-01-11,42.12,42.12,40.5,42.0,206100,21.9450317821052,21.9450317821052,21.1009920981781,21.8825103240365,395576.187184142,0.0,1.0
1999-01-12,42.0,42.19,41.62,41.88,86000,21.8825103240365,21.9815026326453,21.6845257068191,21.8199888659679,165063.328956023,0.0,1.0
1999-01-13,41.38,41.94,40.94,41.94,53500,21.5594827906817,21.8512495950022,21.3302374444299,21.8512495950022,102684.745338921,0.0,1.0
1999-01-14,40.88,41.38,40.75,41.38,64100,21.2989767153956,21.5594827906817,21.2312451358212,21.5594827906817,123029.760303268,0.0,1.0
1999-01-15,41.12,41.5,40.88,41.0,89400,21.4240196315329,21.6220042487504,21.2989767153956,21.3614981734642,171589.088472889,0.0,1.0
1999-01-19,43.25,43.25,41.94,42.0,163400,22.5337755122519,22.5337755122519,21.8512495950022,21.8825103240365,313620.325016443,0.0,1.0
1999-01-20,44.88,45.06,43.75,43.75,130600,23.3830253176847,23.4768075047878,22.794281587538,22.794281587538,250665.93908903,0.0,1.0
1999-01-21,43.12,44.94,43.06,44.75,37600,22.4660439326775,23.4142860467191,22.4347832036432,23.3152937381103,72167.2228924005,0.0,1.0
1999-01-22,43.5,44.25,43.06,43.12,81300,22.664028549895,23.0547876628242,22.4347832036432,22.4660439326775,156042.426094472,0.0,1.0
1999-01-25,43.75,43.81,43.0,43.25,80200,22.794281587538,22.8255423165724,22.4035224746088,22.5337755122519,153931.150956663,0.0,1.0
1999-01-26,43.88,43.94,43.5,43.75,68100,22.8620131671124,22.8932738961468,22.664028549895,22.794281587538,130707.124440758,0.0,1.0
1999-01-27,44.31,44.38,43.5,44.25,102100,23.0860483918585,23.1225192423986,22.664028549895,23.0547876628242,195964.719609418,0.0,1.0
1999-01-28,44.94,45.25,44.38,44.38,158300,23.4142860467191,23.5757998133965,23.1225192423986,23.1225192423986,303831.685741144,0.0,1.0
1999-01-29,44.94,45.0,43.69,45.0,493700,23.4142860467191,23.4455467757534,22.7630208585037,23.4455467757534,947578.668669631,0.0,1.0
1999-02-01,44.75,45.19,44.12,44.94,46000,23.3152937381103,23.5445390843622,22.9870560832498,23.4142860467191,88289.6875811285,0.0,1.0
1999-02-02,43.75,44.38,43.12,44.38,64100,22.794281587538,23.1225192423986,22.4660439326775,23.1225192423986,123029.760303268,0.0,1.0
1999-02-03,45.62,45.62,43.75,43.75,85700,23.7685743091082,23.7685743091082,22.794281587538,22.794281587538,164487.526645711,0.0,1.0
1999-02-04,43.88,45.12,43.62,45.12,52900,22.8620131671124,23.5080682338221,22.7265500079636,23.5080682338221,101533.140718298,0.0,1.0
1999-02-05,43.38,43.88,43.0,43.88,36400,22.6015070918263,22.8620131671124,22.4035224746088,22.8620131671124,69864.0136511537,0.0,1.0
1999-02-08,43.0,43.19,42.69,43.12,49500,22.4035224746088,22.5025147832176,22.2420087079314,22.4660439326775,95007.3812014317,0.0,1.0
1999-02-09,41.56,43.0,41.38,43.0,91500,21.6532649777847,22.4035224746088,21.5594827906817,22.4035224746088,175619.704645071,0.0,1.0
1999-02-10,41.69,41.81,41.56,41.56,34500,21.7209965573591,21.7835180154278,21.6532649777847,21.6532649777847,66217.2656858463,0.0,1.0
1999-02-11,42.62,42.62,41.94,41.94,87200,22.2055378573913,22.2055378573913,21.8512495950022,21.8512495950022,167366.53819727,0.0,1.0
1999-02-12,42.12,42.69,41.62,42.69,18400,21.9450317821052,22.2420087079314,21.6845257068191,22.2420087079314,35315.8750324513,0.0,1.0
1999-02-16,42.0,42.25,41.75,42.25,26600,21.8825103240365,22.0127633616796,21.7522572863935,22.0127633616796,51054.4715143047,0.0,1.0
1999-02-17,41.56,42.0,41.19,41.75,46200,21.6532649777847,21.8825103240365,21.460490482073,21.7522572863935,88673.5557880029,0.0,1.0
1999-02-18,42.0,42.0,41.62,41.81,18400,21.8825103240365,21.8825103240365,21.6845257068191,21.7835180154278,35315.8750324514,0.0,1.0
1999-02-19,42.38,42.75,42.25,42.25,25100,22.080494941254,22.2732694369657,22.0127633616796,22.0127633616796,48175.4599627461,0.0,1.0
1999-02-22,42.62,42.94,42.5,42.5,7400,22.2055378573913,22.3722617455745,22.1430163993227,22.1430163993227,14203.1236543555,0.0,1.0
1999-02-23,42.25,42.56,41.88,42.5,36500,22.0127633616796,22.174277128357,21.8199888659679,22.1430163993227,70055.947754591,0.0,1.0
1999-02-24,42.75,42.75,41.88,42.31,65700,22.2732694369657,22.2732694369657,21.8199888659679,22.0440240907139,126100.705958264,0.0,1.0
1999-02-25,41.81,42.5,41.75,42.5,10900,21.7835180154278,22.1430163993227,21.7522572863935,22.1430163993227,20920.8172746587,0.0,1.0
1999-02-26,42.12,42.12,41.25,41.94,17100,21.9450317821052,21.9450317821052,21.4917512111073,21.8512495950022,32820.7316877673,0.0,1.0
1999-03-01,41.5,41.88,41.44,41.88,17300,21.6220042487504,21.8199888659679,21.590743519716,21.8199888659679,33204.5998946417,0.0,1.0
1999-03-02,42.44,42.75,41.75,41.75,31700,22.1117556702883,22.2732694369657,21.7522572863935,21.7522572863935,60843.1107896038,0.0,1.0
1999-03-03,41.88,42.25,41.88,42.06,11300,21.8199888659679,22.0127633616796,21.8199888659679,21.9137710530709,21688.5536884076,0.0,1.0
1999-03-04,42.75,42.75,41.75,41.75,9300,22.2732694369657,22.2732694369657,21.7522572863935,21.7522572863935,17849.8716196629,0.0,1.0
1999-03-05,42.94,43.38,42.75,43.0,130100,22.3722617455745,22.6015070918263,22.2732694369657,22.4035224746088,249706.268571843,0.0,1.0
1999-03-08,42.62,43.0,42.38,43.0,16200,22.2055378573913,22.4035224746088,22.080494941254,22.4035224746088,31093.3247568322,0.0,1.0
1999-03-09,42.12,42.62,41.81,42.62,29800,21.9450317821052,22.2055378573913,21.7835180154278,22.2055378573913,57196.3628242962,0.0,1.0
1999-03-10,43.0,43.0,42.06,42.25,43400,22.4035224746088,22.4035224746088,21.9137710530709,22.0127633616796,83299.4008917603,0.0,1.0
1999-03-11,43.0,43.25,42.94,43.25,34000,22.4035224746088,22.5337755122519,22.3722617455745,22.5337755122519,65257.5951686601,0.0,1.0
1999-03-12,43.5,43.5,43.0,43.0,17900,22.664028549895,22.664028549895,22.4035224746088,22.4035224746088,34356.2045152651,0.0,1.0
1999-03-15,43.75,43.75,43.56,43.62,14700,22.794281587538,22.794281587538,22.6952892789293,22.7265500079636,28214.3132052737,0.0,1.0
1999-03-16,43.62,43.88,43.38,43.75,33500,22.7265500079636,22.8620131671124,22.6015070918263,22.794281587538,64297.924651474,0.0,1.0
1999-03-17,43.62,43.62,42.88,43.62,19900,22.7265500079636,22.7265500079636,22.3410010165401,22.7265500079636,38194.8865840099,0.0,1.0
1999-03-18,43.88,43.88,43.31,43.75,12200,22.8620131671124,22.8620131671124,22.5650362412862,22.794281587538,23415.9606193428,0.0,1.0
1999-03-19,44.31,44.5,43.88,43.88,79100,23.0860483918585,23.1850407004673,22.8620131671124,22.8620131671124,151819.875818853,0.0,1.0
1999-03-22,44.75,45.25,44.19,44.19,112000,23.3152937381103,23.5757998133965,23.0235269337899,23.0235269337899,214966.195849704,0.0,1.0
1999-03-23,44.56,45.0,44.12,44.75,184100,23.2163014295016,23.4455467757534,22.9870560832498,23.3152937381103,353350.684427951,0.0,1.0
1999-03-24,44.38,44.75,44.19,44.69,135300,23.1225192423986,23.3152937381103,23.0235269337899,23.284033009076,259686.84195058,0.0,1.0
1999-03-25,44.38,44.75,44.25,44.38,32500,23.1225192423986,23.3152937381103,23.0547876628242,23.1225192423986,62378.5836171015,0.0,1.0
1999-03-26,44.25,44.44,44.12,44.44,16400,23.0547876628242,23.1537799714329,22.9870560832498,23.1537799714329,31477.1929637066,0.0,1.0
1999-03-29,44.19,44.62,44.12,44.5,9700,23.0235269337899,23.2475621585359,22.9870560832498,23.1850407004673,18617.6080334118,0.0,1.0
1999-03-30,44.0,44.44,43.75,44.31,50800,22.9245346251811,23.1537799714329,22.794281587538,23.0860483918585,97502.5245461157,0.0,1.0
1999-03-31,44.0,44.19,43.5,44.12,209200,22.9245346251811,23.0235269337899,22.664028549895,22.9870560832498,401526.144390697,0.0,1.0
1999-04-01,44.38,44.44,44.12,44.25,37200,23.1225192423986,23.1537799714329,22.9870560832498,23.0547876628242,71399.4864786516,0.0,1.0
1999-04-05,44.31,44.5,43.94,44.44,40700,23.0860483918585,23.1850407004673,22.8932738961468,23.1537799714329,78117.180098955,0.0,1.0
1999-04-06,43.94,44.44,43.25,44.44,21800,22.8932738961468,23.1537799714329,22.5337755122519,23.1537799714329,41841.6345493173,0.0,1.0
1999-04-07,44.5,44.5,43.62,43.75,63500,23.1850407004673,23.1850407004673,22.7265500079636,22.794281587538,121878.155682644,0.0,1.0
1999-04-08,44.69,44.88,44.25,44.25,37500,23.284033009076,23.3830253176847,23.0547876628242,23.0547876628242,71975.2887889633,0.0,1.0
1999-04-09,46.0,46.25,44.88,44.88,96700,23.9665589263257,24.0968119639688,23.3830253176847,23.3830253176847,185600.278023807,0.0,1.0
1999-04-12,46.75,47.0,45.62,46.12,103000,24.3573180392549,24.487571076898,23.7685743091082,24.0290803843944,197692.126540353,0.0,1.0
1999-04-13,46.25,47.12,46.19,46.38,27000,24.0968119639688,24.5500925349667,24.0655512349345,24.1645435435432,51822.2079280536,0.0,1.0
1999-04-14,46.19,47.25,46.12,46.75,244500,24.0655512349345,24.6178241145411,24.0290803843944,24.3573180392549,469278.88290404,0.0,1.0
1999-04-15,46.81,47.62,46.0,46.0,59600,24.3885787682893,24.8105986102528,23.9665589263257,23.9665589263257,114392.725648592,0.0,1.0
1999-04-16,46.5,47.0,46.12,46.75,22700,24.2270650016119,24.487571076898,24.0290803843944,24.3573180392549,43569.0414802524,0.0,1.0
1999-04-19,46.81,47.06,46.62,46.75,37200,24.3885787682893,24.5188318059324,24.2895864596805,24.3573180392549,71399.4864786515,0.0,1.0
1999-04-20,45.94,46.56,45.94,46.56,73100,23.9352981972914,24.2583257306462,23.9352981972914,24.2583257306462,140303.829612619,0.0,1.0
1999-04-21,46.19,46.19,45.94,46.0,61700,24.0655512349345,24.0655512349345,23.9352981972914,23.9665589263257,118423.341820774,0.0,1.0
1999-04-22,46.25,46.38,46.0,46.19,78200,24.0968119639688,24.1645435435432,23.9665589263257,24.0655512349345,150092.468887918,0.0,1.0
1999-04-23,47.06,47.25,46.0,46.0,256300,24.5188318059324,24.6178241145411,23.9665589263257,23.9665589263257,491927.107109634,0.0,1.0
1999-04-26,47.25,47.25,47.0,47.06,186800,24.6178241145411,24.6178241145411,24.487571076898,24.5188318059324,358532.905220756,0.0,1.0
1999-04-27,47.44,47.5,47.12,47.25,89800,24.7168164231498,24.7480771521842,24.5500925349667,24.6178241145411,172356.824886638,0.0,1.0
1999-04-28,47.19,47.44,47.19,47.44,15400,24.5865633855068,24.7168164231498,24.5865633855068,24.7168164231498,29557.8519293342,0.0,1.0
1999-04-29,47.38,47.38,47.12,47.31,40900,24.6855556941155,24.6855556941155,24.5500925349667,24.6490848435754,78501.0483058293,0.0,1.0
1999-04-30,47.44,47.5,47.0,47.38,103900,24.7168164231498,24.7480771521842,24.487571076898,24.6855556941155,199419.533471288,0.0,1.0
1999-05-03,47.75,47.75,47.5,47.69,83100,24.8783301898272,24.8783301898272,24.7480771521842,24.8470694607929,159497.239956343,0.0,1.0
1999-05-04,48.25,48.38,47.56,47.75,63600,25.1388362651134,25.2065678446878,24.7793378812185,24.8783301898272,122070.089786082,0.0,1.0
1999-05-05,48.81,49.0,48.38,48.38,61500,25.4306030694339,25.5295953780426,25.2065678446878,25.2065678446878,118039.4736139,0.0,1.0
1999-05-06,48.75,48.75,48.0,48.56,33700,25.3993423403995,25.3993423403995,25.0085832274703,25.3003500317908,64681.7928583485,0.0,1.0
1999-05-07,49.0,49.06,48.75,48.75,71000,25.5295953780426,25.560856107077,25.3993423403995,25.3993423403995,136273.213440437,0.0,1.0
1999-05-10,49.44,49.62,49.12,49.12,63800,25.7588407242944,25.8526229113974,25.5921168361113,25.5921168361113,122453.957992956,0.0,1.0
1999-05-11,49.44,49.75,49.38,49.5,76300,25.7588407242944,25.9203544909718,25.7275799952601,25.7901014533288,146445.720922611,0.0,1.0
1999-05-12,50.25,50.25,48.25,49.19,162900,26.180860566258,26.180860566258,25.1388362651134,25.6285876866513,312660.654499256,0.0,1.0
1999-05-13,49.75,50.25,49.75,50.25,42300,25.9203544909718,26.180860566258,25.9203544909718,26.180860566258,81188.1257539507,0.0,1.0
1999-05-14,49.0,49.88,48.5,49.88,55100,25.5295953780426,25.9880860705462,25.2690893027565,25.9880860705462,105755.690993917,0.0,1.0
1999-05-17,49.5,49.62,49.0,49.12,29500,25.7901014533288,25.8526229113974,25.5295953780426,25.5921168361113,56620.5605139844,0.0,1.0
1999-05-18,49.44,49.88,49.31,49.5,110800,25.7588407242944,25.9880860705462,25.69110914472,25.7901014533288,212662.986608457,0.0,1.0
1999-05-19,48.75,49.44,47.5,49.44,68100,25.3993423403995,25.7588407242944,24.7480771521842,25.7588407242944,130707.124440758,0.0,1.0
1999-05-20,49.38,49.5,48.56,48.75,81700,25.7275799952601,25.7901014533288,25.3003500317908,25.3993423403995,156810.162508221,0.0,1.0
1999-05-21,48.75,49.75,48.75,49.62,159400,25.3993423403995,25.9203544909718,25.3993423403995,25.8526229113974,305942.960878954,0.0,1.0
1999-05-24,48.81,49.25,48.38,48.75,34000,25.4306030694339,25.6598484156857,25.2065678446878,25.3993423403995,65257.59516866,0.0,1.0
1999-05-25,48.88,49.25,48.62,49.06,8600,25.4670739199739,25.6598484156857,25.3316107608251,25.560856107077,16506.3328956023,0.0,1.0
1999-05-26,47.75,49.0,47.69,49.0,121400,24.8783301898272,25.5295953780426,24.8470694607929,25.5295953780426,233008.001572804,0.0,1.0
1999-05-27,47.25,47.94,47.12,47.56,89100,24.6178241145411,24.977322498436,24.5500925349667,24.7793378812185,171013.286162577,0.0,1.0
1999-05-28,48.25,48.25,47.5,47.5,90000,25.1388362651134,25.1388362651134,24.7480771521842,24.7480771521842,172740.693093512,0.0,1.0
1999-06-01,47.69,48.25,47.56,48.25,20400,24.8470694607929,25.1388362651134,24.7793378812185,25.1388362651134,39154.557101196,0.0,1.0
1999-06-02,49.0,49.0,47.69,47.69,68500,25.5295953780426,25.5295953780426,24.8470694607929,24.8470694607929,131474.860854506,0.0,1.0
1999-06-03,48.62,49.0,48.31,49.0,192100,25.3316107608251,25.5295953780426,25.1700969941477,25.5295953780426,368705.41270293,0.0,1.0
1999-06-04,48.88,49.25,48.5,48.62,44200,25.4670739199739,25.6598484156857,25.2690893027565,25.3316107608251,84834.8737192582,0.0,1.0
1999-06-07,48.5,49.0,48.5,48.94,53500,25.2690893027565,25.5295953780426,25.2690893027565,25.4983346490083,102684.745338921,0.0,1.0
1999-06-08,47.75,48.56,47.31,48.5,32700,24.8783301898272,25.3003500317908,24.6490848435754,25.2690893027565,62762.4518239761,0.0,1.0
1999-06-09,47.62,48.0,47.25,47.88,79900,24.8105986102528,25.0085832274703,24.6178241145411,24.9460617694016,153355.348646351,0.0,1.0
1999-06-10,47.38,47.69,47.12,47.12,69300,24.6855556941155,24.8470694607929,24.5500925349667,24.5500925349667,133010.333682004,0.0,1.0
1999-06-11,48.44,48.5,47.25,47.25,21900,25.2378285737221,25.2690893027565,24.6178241145411,24.6178241145411,42033.5686527546,0.0,1.0
1999-06-14,48.56,48.75,48.25,48.44,88500,25.3003500317908,25.3993423403995,25.1388362651134,25.2378285737221,169861.681541953,0.0,1.0
1999-06-15,49.0,49.0,48.56,48.56,106800,25.5295953780426,25.5295953780426,25.3003500317908,25.3003500317908,204985.622470968,0.0,1.0
1999-06-16,49.5,49.5,49.12,49.25,42300,25.7901014533288,25.7901014533288,25.5921168361113,25.6598484156857,81188.1257539505,0.0,1.0
1999-06-17,48.75,49.5,48.62,49.5,10200,25.3993423403995,25.7901014533288,25.3316107608251,25.7901014533288,19577.2785505981,0.0,1.0
1999-06-18,49.25,49.25,48.5,48.75,61900,25.6598484156857,25.6598484156857,25.2690893027565,25.3993423403995,118807.210027649,0.0,1.0
1999-06-21,50.0,50.0,49.12,49.5,64100,26.0506075286149,26.0506075286149,25.5921168361113,25.7901014533288,123029.760303268,0.0,1.0
1999-06-22,50.06,50.5,49.88,50.0,81500,26.0818682576493,26.3111136039011,25.9880860705462,26.0506075286149,156426.294301347,0.0,1.0
1999-06-23,49.88,50.31,49.62,50.31,26000,25.9880860705462,26.2121212952923,25.8526229113974,26.2121212952923,49902.8668936813,0.0,1.0
1999-06-24,51.5,51.62,50.0,50.5,175400,26.8321257544734,26.894647212542,26.0506075286149,26.3111136039011,336652.417428911,0.0,1.0
1999-06-25,51.5,51.62,51.0,51.5,140000,26.8321257544734,26.894647212542,26.5716196791872,26.8321257544734,268707.744812129,0.0,1.0
1999-06-28,52.12,52.5,52.0,52.0,73800,27.1551532878282,27.3531379050457,27.0926318297595,27.0926318297595,141647.36833668,0.0,1.0
1999-06-29,52.75,52.75,52.19,52.19,41700,27.4833909426887,27.4833909426887,27.1916241383682,27.1916241383682,80036.5211333273,0.0,1.0
1999-06-30,53.5,53.5,52.44,52.88,109600,27.874150055618,27.874150055618,27.3218771760113,27.5511225222631,210359.77736721,0.0,1.0
1999-07-01,54.19,54.19,53.06,53.5,86900,28.2336484395128,28.2336484395128,27.6449047093661,27.874150055618,166790.735886958,0.0,1.0
1999-07-02,54.5,54.5,54.0,54.0,48600,28.3951622061903,28.3951622061903,28.1346561309041,28.1346561309041,93279.9742704963,0.0,1.0
1999-07-06,55.5,56.0,54.75,54.75,200900,28.9161743567625,29.1766804320487,28.5254152438333,28.5254152438333,385595.613805407,0.0,1.0
1999-07-07,54.38,55.44,54.31,55.44,38600,28.3326407481216,28.8849136277282,28.2961698975815,28.8849136277282,74086.5639267728,0.0,1.0
1999-07-08,53.56,54.19,53.12,54.12,208600,27.9054107846523,28.2336484395128,27.6761654384005,28.1971775889728,400374.539770073,0.0,1.0
1999-07-09,54.19,54.25,53.69,53.69,102600,28.2336484395128,28.2649091685472,27.9731423642267,27.9731423642267,196924.390126604,0.0,1.0
1999-07-12,53.75,54.12,53.5,54.12,85100,28.004403093261,28.1971775889728,27.874150055618,28.1971775889728,163335.922025088,0.0,1.0
1999-07-13,54.88,54.88,53.38,53.75,115300,28.5931468234077,28.5931468234077,27.8116285975493,28.004403093261,221300.021263133,0.0,1.0
1999-07-14,54.81,55.12,54.44,55.0,46200,28.5566759728677,28.7181897395451,28.3639014771559,28.6556682814764,88673.5557880027,0.0,1.0
1999-07-15,55.62,55.62,54.88,54.94,56500,28.9786958148312,28.9786958148312,28.5931468234077,28.6244075524421,108442.768442038,0.0,1.0
1999-07-16,56.5,56.5,55.44,55.88,107100,29.4371865073349,29.4371865073349,28.8849136277282,29.11415897398,205561.424781279,0.0,1.0
1999-07-19,56.75,56.94,56.5,56.75,58200,29.5674395449779,29.6664318535867,29.4371865073349,29.5674395449779,111705.648200471,0.0,1.0
1999-07-20,56.75,58.62,56.75,56.75,262100,29.5674395449779,30.5417322665481,29.5674395449779,29.5674395449779,503059.285108995,0.0,1.0
1999-07-21,57.44,57.44,56.94,57.25,102600,29.9269379288728,29.9269379288728,29.6664318535867,29.8279456202641,196924.390126604,0.0,1.0
1999-07-22,57.25,57.88,56.62,57.69,117000,29.8279456202641,30.1561832751246,29.4997079654035,30.0571909665159,224562.901021565,0.0,1.0
1999-07-23,56.88,57.31,56.0,57.0,85700,29.6351711245523,29.8592063492984,29.1766804320487,29.697692582621,164487.526645711,0.0,1.0
1999-07-26,56.75,57.0,56.75,57.0,45100,29.5674395449779,29.697692582621,29.5674395449779,29.697692582621,86562.2806501933,0.0,1.0
1999-07-27,56.81,56.94,56.12,56.12,66500,29.5987002740123,29.6664318535867,29.2392018901174,29.2392018901174,127636.178785761,0.0,1.0
1999-07-28,56.12,56.88,56.0,56.88,87400,29.2392018901174,29.6351711245523,29.1766804320487,29.6351711245523,167750.406404144,0.0,1.0
1999-07-29,55.38,56.38,54.94,56.38,109600,28.8536528986939,29.3746650492662,28.6244075524421,29.3746650492662,210359.77736721,0.0,1.0
1999-07-30,55.5,55.88,55.44,55.5,69700,28.9161743567625,29.11415897398,28.8849136277282,28.9161743567625,133778.070095753,0.0,1.0
1999-08-02,55.88,55.94,55.38,55.38,137300,29.11415897398,29.1454197030144,28.8536528986939,28.8536528986939,263525.524019325,0.0,1.0
1999-08-03,55.38,56.0,54.75,55.88,77800,28.8536528986939,29.1766804320487,28.5254152438333,29.11415897398,149324.732474169,0.0,1.0
1999-08-04,53.88,55.38,53.88,55.38,127300,28.0721346728354,28.8536528986939,28.0721346728354,28.8536528986939,244332.113675601,0.0,1.0
1999-08-05,54.75,54.75,53.38,53.88,206500,28.5254152438333,28.5254152438333,27.8116285975493,28.0721346728354,396343.923597892,0.0,1.0
1999-08-06,54.94,55.25,54.75,55.0,42400,28.6244075524421,28.7859213191195,28.5254152438333,28.6556682814764,81380.0598573878,0.0,1.0
1999-08-09,55.38,55.5,54.31,54.81,104500,28.8536528986939,28.9161743567625,28.2961698975815,28.5566759728677,200571.138091911,0.0,1.0
1999-08-10,53.25,55.38,52.56,55.38,152300,27.7438970179749,28.8536528986939,27.38439863408,28.8536528986939,292315.639534909,0.0,1.0
1999-08-11,53.5,53.5,52.62,53.38,71100,27.874150055618,27.874150055618,27.4156593631143,27.8116285975493,136465.147543874,0.0,1.0
1999-08-12,54.06,54.25,53.62,53.75,63700,28.1659168599384,28.2649091685472,27.9366715136866,28.004403093261,122262.023889519,0.0,1.0
1999-08-13,54.62,54.62,53.88,54.12,110000,28.4576836642589,28.4576836642589,28.0721346728354,28.1971775889728,211127.513780959,0.0,1.0
1999-08-16,54.75,54.75,54.12,54.5,118700,28.5254152438333,28.5254152438333,28.1971775889728,28.3951622061903,227825.780779999,0.0,1.0
1999-08-17,56.38,56.38,55.0,55.0,145000,29.3746650492662,29.3746650492662,28.6556682814764,28.6556682814764,278304.449983991,0.0,1.0
1999-08-18,55.5,56.69,55.38,56.62,120800,28.9161743567625,29.5361788159436,28.8536528986939,29.4997079654035,231856.396952181,0.0,1.0
1999-08-19,55.38,55.5,54.0,55.5,101500,28.8536528986939,28.9161743567625,28.1346561309041,28.9161743567625,194813.114988794,0.0,1.0
1999-08-20,55.0,55.88,55.0,55.38,141400,28.6556682814764,29.11415897398,28.6556682814764,28.8536528986939,271394.822260251,0.0,1.0
1999-08-23,55.12,55.38,54.75,55.12,127900,28.7181897395451,28.8536528986939,28.5254152438333,28.7181897395451,245483.718296224,0.0,1.0
1999-08-24,55.88,56.12,55.56,55.75,103400,29.11415897398,29.2392018901174,28.9474350857969,29.0464273944056,198459.862954102,0.0,1.0
1999-08-25,56.25,56.25,55.75,56.0,81400,29.3069334696918,29.3069334696918,29.0464273944056,29.1766804320487,156234.36019791,0.0,1.0
1999-08-26,56.75,56.75,55.81,56.25,165100,29.5674395449779,29.5674395449779,29.07768812344,29.3069334696918,316883.204774876,0.0,1.0
1999-08-27,56.5,57.19,56.0,56.75,168600,29.4371865073349,29.7966848912297,29.1766804320487,29.5674395449779,323600.898395178,0.0,1.0
1999-08-30,56.19,56.62,55.88,56.62,45100,29.2756727406574,29.4997079654035,29.11415897398,29.4997079654035,86562.2806501933,0.0,1.0
1999-08-31,56.31,56.62,56.25,56.25,58900,29.3381941987261,29.4997079654035,29.3069334696918,29.3069334696918,113049.186924532,0.0,1.0
1999-09-01,56.5,57.19,56.31,56.56,122100,29.4371865073349,29.7966848912297,29.3381941987261,29.4684472363692,234351.540296864,0.0,1.0
1999-09-02,56.19,57.0,56.12,57.0,68400,29.2756727406574,29.697692582621,29.2392018901174,29.697692582621,131282.926751069,0.0,1.0
1999-09-03,57.38,57.38,56.38,56.44,41900,29.8956771998385,29.8956771998385,29.3746650492662,29.4059257783005,80420.3893402016,0.0,1.0
1999-09-07,58.44,59.5,57.5,57.5,277000,30.4479500794451,31.0002229590517,29.9581986579071,29.9581986579071,531657.466521142,0.0,1.0
1999-09-08,59.0,59.88,58.75,59.25,194700,30.7397168837656,31.1982075762692,30.6094638461225,30.8699699214087,373695.699392297,0.0,1.0
1999-09-09,60.0,60.62,59.12,59.12,317200,31.2607290343379,31.5837565676927,30.8022383418343,30.8022383418343,608814.976102911,0.0,1.0
1999-09-10,59.81,61.12,59.75,60.88,198500,31.1617367257292,31.8442626429789,31.1304759966948,31.7192197268415,380989.195322912,0.0,1.0
1999-09-13,59.88,60.38,59.62,59.81,95000,31.1982075762692,31.4587136515554,31.0627444171204,31.1617367257292,182337.398265374,0.0,1.0
1999-09-14,59.38,60.0,59.31,60.0,71300,30.9377015009831,31.2607290343379,30.901230650443,31.2607290343379,136849.015750749,0.0,1.0
1999-09-15,60.12,60.25,59.38,59.38,299900,31.3232504924066,31.390982071981,30.9377015009831,30.9377015009831,575610.376208269,0.0,1.0
1999-09-16,59.81,60.38,59.12,60.25,47700,31.1617367257292,31.4587136515554,30.8022383418343,31.390982071981,91552.5673395612,0.0,1.0
1999-09-17,60.69,60.75,59.81,60.0,55700,31.6202274182328,31.6514881472671,31.1617367257292,31.2607290343379,106907.29561454,0.0,1.0
1999-09-20,62.44,62.62,61.38,61.38,98600,32.5319986817343,32.6257808688373,31.9797258021277,31.9797258021277,189247.025989114,0.0,1.0
1999-09-21,61.12,62.38,61.12,62.38,42600,31.8442626429789,32.5007379527,31.8442626429789,32.5007379527,81763.9280642622,0.0,1.0
1999-09-22,61.06,61.12,60.62,61.12,51700,31.8130019139445,31.8442626429789,31.5837565676927,31.8442626429789,99229.9314770508,0.0,1.0
1999-09-23,62.38,63.19,61.0,61.06,167000,32.5007379527,32.9227577946635,31.7817411849102,31.8130019139445,320529.952740183,0.0,1.0
1999-09-24,61.81,62.62,61.12,62.62,130300,32.2037610268738,32.6257808688373,31.8442626429789,32.6257808688373,250090.136778718,0.0,1.0
1999-09-27,63.75,64.12,61.88,62.06,277800,33.214524598984,33.4072990946958,32.2402318774138,32.3340140645168,533192.93934864,0.0,1.0
1999-09-28,63.06,64.0,62.62,64.0,89300,32.8550262150891,33.3447776366271,32.6257808688373,33.3447776366271,171397.154369451,0.0,1.0
1999-09-29,66.5,66.88,63.25,63.25,202000,34.6473080130578,34.8452926302753,32.9540185236979,32.9540185236979,387706.888943216,0.0,1.0
1999-09-30,68.0,68.0,66.19,66.75,298500,35.4288262389163,35.4288262389163,34.4857942463804,34.7775610507009,572923.298760148,0.0,1.0
1999-10-01,67.81,68.19,66.31,68.19,132400,35.3298339303075,35.527818547525,34.5483157044491,35.527818547525,254120.7529509,0.0,1.0
1999-10-04,73.25,73.62,68.25,68.25,531200,38.1641400294208,38.3569145251326,35.5590792765594,35.5590792765594,1019553.9574586,0.0,1.0
1999-10-05,72.5,73.12,71.38,73.0,333300,37.7733809164916,38.0964084498465,37.1898473078506,38.0338869917778,639716.366756306,0.0,1.0
1999-10-06,76.5,76.5,72.06,72.75,387300,39.8574295187808,39.8574295187808,37.5441355702398,37.9036339541347,743360.782612413,0.0,1.0
1999-10-07,75.75,77.88,74.12,76.88,264400,39.4666704058516,40.5764262865706,38.6174206004187,40.0554141359983,507473.76948805,0.0,1.0
1999-10-08,74.69,75.75,73.81,75.75,129100,38.914397526245,39.4666704058516,38.4559068337413,39.4666704058516,247786.927537471,0.0,1.0
1999-10-11,79.56,79.69,73.88,74.75,184700,41.451726699532,41.5194582791064,38.4923776842814,38.9456582552793,354502.289048574,0.0,1.0
1999-10-12,83.38,83.38,78.0,79.62,480100,43.4419931147182,43.4419931147182,40.6389477446393,41.4829874285664,921475.630602168,0.0,1.0
1999-10-13,82.69,83.38,81.5,83.31,233300,43.0824947308233,43.4419931147182,42.4624902716423,43.4055222641782,447782.263319071,0.0,1.0
1999-10-14,81.12,83.5,80.12,83.0,238500,42.2645056544248,43.5045145727869,41.7434935038525,43.2440084975008,457762.836697807,0.0,1.0
1999-10-15,82.0,83.06,79.5,80.5,242700,42.7229963469285,43.2752692265351,41.4204659704977,41.94147812107,465824.06904217,0.0,1.0
1999-10-18,81.94,83.12,80.88,81.88,406000,42.6917356178941,43.3065299555694,42.1394627382875,42.6604748888598,779252.459955176,0.0,1.0
1999-10-19,82.94,84.25,82.75,82.75,181900,43.2127477684664,43.8952736857161,43.1137554598577,43.1137554598577,349128.134152332,0.0,1.0
1999-10-20,84.5,84.88,82.0,82.94,403200,44.0255267233592,44.2235113405767,42.7229963469285,43.2127477684664,773878.305058934,0.0,1.0
1999-10-21,83.25,84.56,83.12,84.56,188500,43.3742615351438,44.0567874523935,43.3065299555694,44.0567874523935,361795.784979189,0.0,1.0
1999-10-22,86.62,86.75,83.88,83.88,212200,45.1300724825725,45.1978040621469,43.7024991900044,43.7024991900044,407284.167493813,0.0,1.0
1999-10-25,85.69,87.75,85.5,87.38,298300,44.6455311825402,45.7188162127192,44.5465388739315,45.5260417170074,572539.430553274,0.0,1.0
1999-10-26,85.75,86.5,85.0,85.0,312600,44.6767919115746,45.0675510245038,44.2860327986454,44.2860327986454,599986.007344798,0.0,1.0
1999-10-27,85.5,86.12,85.38,86.0,164500,44.5465388739315,44.8695664072863,44.4840174158628,44.8070449492176,315731.600154252,0.0,1.0
1999-10-28,87.12,87.38,85.5,86.0,372400,45.3905785578586,45.5260417170074,44.5465388739315,44.8070449492176,714762.601200265,0.0,1.0
1999-10-29,88.5,88.75,87.5,87.5,338300,46.1095753256484,46.2398283632915,45.5885631750761,45.5885631750761,649313.071928168,0.0,1.0
1999-11-01,88.38,88.88,87.88,88.75,455300,46.0470538675797,46.3075599428659,45.7865477922936,46.2398283632915,873875.972949733,0.0,1.0
1999-11-02,88.69,89.5,88.25,88.62,328300,46.2085676342571,46.6305874762207,45.9793222880053,46.1720967837171,630119.661584444,0.0,1.0
1999-11-03,90.0,90.31,88.5,88.88,204200,46.8910935515068,47.0526073181843,46.1095753256484,46.3075599428659,391929.439218835,0.0,1.0
1999-11-04,91.5,91.69,90.5,91.0,330600,47.6726117773653,47.771604085974,47.151599626793,47.4121057020791,634534.1459635,0.0,1.0
1999-11-05,93.06,93.75,91.75,91.75,292200,48.4853907322581,48.844889116153,47.8028648150084,47.8028648150084,560831.450243602,0.0,1.0
1999-11-08,92.94,93.38,92.75,93.31,116600,48.4228692741894,48.6521146204412,48.3238769655807,48.6156437699011,223795.164607817,0.0,1.0
1999-11-09,92.0,93.25,91.5,93.12,233800,47.9331178526514,48.5843830408668,47.6726117773653,48.5166514612924,448741.933836257,0.0,1.0
1999-11-10,93.25,93.25,92.12,92.38,167000,48.5843830408668,48.5843830408668,47.9956393107201,48.1311024698689,320529.952740183,0.0,1.0
1999-11-11,95.06,95.06,93.5,93.5,180700,49.5274150334027,49.5274150334027,48.7146360785099,48.7146360785099,346824.924911084,0.0,1.0
1999-11-12,95.38,95.5,93.44,94.75,244400,49.6941389215858,49.7566603796545,48.6833753494755,49.3659012667253,469086.948800604,0.0,1.0
1999-11-15,103.5,104.0,97.5,97.5,745700,53.9247575842329,54.185263659519,50.7986846807991,50.7986846807991,1431252.60933146,0.0,1.0
1999-11-16,105.62,106.25,103.0,106.0,421900,55.0293033434461,55.3575409983067,53.6642515089467,55.2272879606636,809769.982401697,0.0,1.0
1999-11-17,101.69,106.81,101.5,106.25,215000,52.981725591697,55.6493078026272,52.8827332830883,55.3575409983067,412658.322390056,0.0,1.0
1999-11-18,101.5,102.94,101.38,102.5,192200,52.8827332830883,53.6329907799124,52.8202118250196,53.4037454336606,368897.346806366,0.0,1.0
1999-11-19,103.75,103.75,101.62,101.62,189400,54.0550106218759,54.0550106218759,52.9452547411569,52.9452547411569,363523.191910124,0.0,1.0
1999-11-22,104.81,105.06,102.88,104.75,300100,54.6072835014826,54.7375365391256,53.601730050878,54.5760227724482,575994.244415144,0.0,1.0
1999-11-23,106.5,106.5,105.0,105.88,281900,55.4877940359498,55.4877940359498,54.7062758100913,55.1647665025949,541062.237589567,0.0,1.0
1999-11-24,112.75,112.75,107.25,107.25,336000,58.7441199770266,58.7441199770266,55.878553148879,55.878553148879,644898.587549112,0.0,1.0
1999-11-26,115.25,115.81,113.38,113.75,209500,60.0466503534574,60.3384171577779,59.0723576318872,59.2651321275989,402101.946701008,0.0,1.0
1999-11-29,120.5,125.75,116.69,117.25,740800,62.7819641439619,65.5172779344665,60.7969078502815,61.088674654602,1421847.83826304,0.0,1.0
1999-11-30,118.88,121.12,118.12,121.0,408500,61.9379244600348,63.1049916773168,61.5419552255999,63.0424702192481,784050.812541107,0.0,1.0
1999-12-01,114.44,119.12,113.5,119.12,408700,59.6246305114938,62.0629673761722,59.1348790899558,62.0629673761722,784434.680747982,0.0,1.0
1999-12-02,110.31,116.62,110.25,114.94,353600,57.4728503296302,60.7604369997414,57.4415896005959,59.88513658678,678678.989754065,0.0,1.0
1999-12-03,110.75,115.5,109.62,111.0,457600,57.702095675882,60.1769033911004,57.1133519457353,57.8323487135251,878290.45732879,0.0,1.0
1999-12-06,111.5,113.5,111.12,111.75,355300,58.0928547888113,59.1348790899558,57.8948701715938,58.2231078264543,681941.869512497,0.0,1.0
1999-12-07,111.0,113.5,110.88,112.25,152400,57.8323487135251,59.1348790899558,57.7698272554564,58.4836139017405,292507.573638347,0.0,1.0
1999-12-08,107.75,112.5,107.38,111.62,307200,56.1390592241651,58.6138669393835,55.9462847284534,58.1553762468799,589621.565759188,0.0,1.0
1999-12-09,104.75,108.25,104.25,107.62,282100,54.5760227724482,56.3995652994513,54.3155166971621,56.0713276445907,541446.105796442,0.0,1.0
1999-12-10,104.0,106.0,102.25,105.75,267000,54.185263659519,55.2272879606636,53.2734923960175,55.0970349230205,512464.056177419,0.0,1.0
1999-12-13,100.25,104.5,98.75,104.5,482000,52.2314680948729,54.4457697348052,51.4499498690144,54.4457697348052,925122.378567475,0.0,1.0
1999-12-14,103.56,106.38,100.62,101.75,466100,53.9560183132672,55.4252725778811,52.4242425905846,53.0129863207313,894604.856120955,0.0,1.0
1999-12-15,106.5,107.0,104.0,104.38,318800,55.4877940359498,55.7483001112359,54.185263659519,54.3832482767365,611885.921757906,0.0,1.0
1999-12-16,102.38,107.5,97.5,107.0,493800,53.3412239755919,56.0088061865221,50.7986846807991,55.7483001112359,947770.602773069,0.0,1.0
1999-12-17,98.25,102.12,95.5,102.12,483800,51.1894437937283,53.2057608164431,49.7566603796545,53.2057608164431,928577.192429345,0.0,1.0
1999-12-20,102.88,103.38,97.5,98.0,392300,53.601730050878,53.8622361261642,50.7986846807991,51.0591907560852,752957.487784275,0.0,1.0
1999-12-21,104.0,104.12,102.38,103.5,222600,54.185263659519,54.2477851175877,53.3412239755919,53.9247575842329,427245.314251286,0.0,1.0
1999-12-22,101.94,103.5,101.62,103.5,177900,53.1119786293401,53.9247575842329,52.9452547411569,53.9247575842329,341450.770014842,0.0,1.0
1999-12-23,99.88,102.38,99.12,102.31,146700,52.0386935991611,53.3412239755919,51.6427243647262,53.3047531250518,281567.329742425,0.0,1.0
1999-12-27,100.38,101.0,100.06,100.25,136300,52.2991996744473,52.6222272078021,52.1324757862642,52.2314680948729,261606.182984952,0.0,1.0
1999-12-28,98.94,100.75,98.88,100.12,236600,51.5489421776232,52.491974170159,51.5176814485888,52.1637365152985,454116.088732499,0.0,1.0
1999-12-29,98.75,99.31,98.25,99.12,145000,51.4499498690144,51.7417166733349,51.1894437937283,51.6427243647262,278304.449983992,0.0,1.0
1999-12-30,100.94,103.25,99.5,99.5,167900,52.5909664787678,53.7945045465898,51.8407089819437,51.8407089819437,322257.359671118,0.0,1.0
1999-12-31,100.94,102.25,100.88,101.31,78600,52.5909664787678,53.2734923960175,52.5597057497334,52.7837409744795,150860.205301667,0.0,1.0
2000-01-03,100.38,102.94,99.31,102.25,238700,52.2991996744473,53.6329907799124,51.7417166733349,53.2734923960175,458146.704904681,0.0,1.0
2000-01-04,94.25,100.06,92.62,100.0,373400,49.1053951914391,52.1324757862642,48.2561453860063,52.1012150572298,716681.942234637,0.0,1.0
2000-01-05,87.0,94.25,86.75,94.25,401800,45.3280570997899,49.1053951914391,45.1978040621469,49.1053951914391,771191.227610813,0.0,1.0
2000-01-06,81.25,87.0,79.38,87.0,436600,42.3322372339992,45.3280570997899,41.357944512429,45.3280570997899,837984.295606971,0.0,1.0
2000-01-07,89.0,90.62,81.75,82.0,778900,46.3700814009345,47.2141210848617,42.5927433092854,42.7229963469285,1494974.73167263,0.0,1.0
2000-01-10,98.0,98.0,91.75,92.0,344700,51.0591907560852,51.0591907560852,47.8028648150084,47.9331178526514,661596.854548151,0.0,1.0
2000-01-11,94.5,98.5,91.75,98.5,395800,49.2356482290822,51.3196968313714,47.8028648150084,51.3196968313714,759675.181404578,0.0,1.0
2000-01-12,93.0,95.62,89.75,95.5,463700,48.4541300032237,49.8191818377232,46.7608405138638,49.7566603796545,889998.437638462,0.0,1.0
2000-01-13,93.44,95.62,90.5,93.62,326900,48.6833753494755,49.8191818377232,47.151599626793,48.7771575365786,627432.584136323,0.0,1.0
2000-01-14,92.38,94.88,91.38,94.38,147800,48.1311024698689,49.4336328462997,47.6100903192966,49.1731267710135,283678.604880234,0.0,1.0
2000-01-18,97.44,97.5,92.25,92.25,654200,50.7674239517647,50.7986846807991,48.0633708902945,48.0633708902945,1255632.9046864,0.0,1.0
2000-01-19,98.94,101.62,98.06,98.44,287900,51.5489421776232,52.9452547411569,51.0904514851196,51.288436102337,552578.283795801,0.0,1.0
2000-01-20,100.0,101.5,99.12,99.12,280600,52.1012150572298,52.8827332830883,51.6427243647262,51.6427243647262,538567.094244883,0.0,1.0
2000-01-21,102.75,102.75,100.0,100.0,251400,53.5339984713036,53.5339984713036,52.1012150572298,52.1012150572298,482522.33604121,0.0,1.0
2000-01-24,101.88,104.0,101.0,103.5,217300,53.0807179003057,54.185263659519,52.6222272078021,53.9247575842329,417072.806769113,0.0,1.0
2000-01-25,99.0,102.88,98.12,102.88,538100,51.5802029066575,53.601730050878,51.1217122141539,53.601730050878,1032797.41059576,0.0,1.0
2000-01-26,100.88,101.88,99.69,100.0,256400,52.5597057497334,53.0807179003057,51.9397012905524,52.1012150572298,492119.041213072,0.0,1.0
2000-01-27,75.62,87.0,74.0,86.0,3000400,39.3989388262772,45.3280570997899,38.5548991423501,44.8070449492176,5758790.83953081,0.0,1.0
2000-01-28,71.88,79.94,69.5,75.88,1290900,37.4503533831368,41.6497113167495,36.2103444647747,39.534401985426,2477677.34127127,0.0,1.0
2000-01-31,67.0,68.25,60.0,65.0,2250600,34.907814088344,35.5590792765594,31.2607290343379,33.8657897871994,4319668.93195842,0.0,1.0
2000-02-01,67.62,69.25,66.0,66.12,697800,35.2308416216988,36.0800914271316,34.3868019377717,34.4493233958404,1339316.17378503,0.0,1.0
2000-02-02,70.5,70.75,68.25,69.5,524100,36.731356615347,36.8616096529901,35.5590792765594,36.2103444647747,1005926.63611455,0.0,1.0
2000-02-03,68.0,70.25,63.0,69.5,676500,35.4288262389163,36.601103577704,32.8237654860548,36.2103444647747,1298434.2097529,0.0,1.0
2000-02-04,65.25,68.75,64.25,68.19,524300,33.9960428248425,35.8195853518455,33.4750306742702,35.527818547525,1006310.50432142,0.0,1.0
2000-02-07,63.0,66.0,62.0,65.25,375500,32.8237654860548,34.3868019377717,32.3027533354825,33.9960428248425,720712.558406819,0.0,1.0
2000-02-08,62.94,64.75,62.56,63.0,671000,32.7925047570204,33.7355367495563,32.594520139803,32.8237654860548,1287877.83406385,0.0,1.0
2000-02-09,61.88,63.75,61.06,63.5,434600,32.2402318774138,33.214524598984,31.8130019139445,33.0842715613409,834145.613538226,0.0,1.0
2000-02-10,61.5,64.5,60.75,64.0,776500,32.0422472601963,33.6052837119132,31.6514881472671,33.3447776366271,1490368.31319014,0.0,1.0
2000-02-11,59.38,62.0,57.88,61.5,566700,30.9377015009831,32.3027533354825,30.1561832751246,32.0422472601963,1087690.56417881,0.0,1.0
2000-02-14,56.19,59.88,55.69,59.75,751900,29.2756727406574,31.1982075762692,29.0151666653713,31.1304759966948,1443152.52374458,0.0,1.0
2000-02-15,56.12,58.0,52.94,56.25,830100,29.2392018901174,30.2187047331933,27.5823832512975,29.3069334696918,1593244.99263249,0.0,1.0
2000-02-16,61.0,63.94,56.81,57.0,917100,31.7817411849102,33.3135169075927,29.5987002740123,29.697692582621,1760227.66262289,0.0,1.0
2000-02-17,66.5,66.5,62.0,62.5,488400,34.6473080130578,34.6473080130578,32.3027533354825,32.5632594107686,937406.161187459,0.0,1.0
2000-02-18,61.62,66.25,59.62,66.25,497300,32.104768718265,34.5170549754148,31.0627444171204,34.5170549754148,954488.296393373,0.0,1.0
2000-02-22,62.75,63.0,60.38,62.62,348700,32.6935124484117,32.8237654860548,31.4587136515554,32.6257808688373,669274.21868564,0.0,1.0
2000-02-23,64.38,64.88,63.0,63.5,508900,33.5427622538446,33.8032683291307,32.8237654860548,33.0842715613409,976752.65239209,0.0,1.0
2000-02-24,65.0,65.62,63.56,64.25,465500,33.8657897871994,34.1888173205542,33.1155322903753,33.4750306742702,893453.251500331,0.0,1.0
2000-02-25,68.25,68.94,63.5,64.88,348800,35.5590792765594,35.9185776604542,33.0842715613409,33.8032683291307,669466.152789076,0.0,1.0
2000-02-28,68.38,68.75,66.25,68.25,234300,35.6268108561338,35.8195853518455,34.5170549754148,35.5590792765594,449701.604353442,0.0,1.0
2000-02-29,66.94,68.19,66.0,68.12,202000,34.8765533593096,35.527818547525,34.3868019377717,35.491347696985,387706.888943216,0.0,1.0
2000-03-01,68.0,69.0,67.25,68.25,422700,35.4288262389163,35.9498383894886,35.0380671259871,35.5590792765594,811305.455229194,0.0,1.0
2000-03-02,67.0,68.62,66.12,67.75,350700,34.907814088344,35.7518537722711,34.4493233958404,35.2985732012732,673112.900754385,0.0,1.0
2000-03-03,67.88,68.5,66.5,67.62,397000,35.3663047808476,35.6893323142024,34.6473080130578,35.2308416216988,761978.390645825,0.0,1.0
2000-03-06,66.88,70.12,66.62,68.5,273000,34.8452926302753,36.5333719981296,34.7098294711265,35.6893323142024,523980.102383653,0.0,1.0
2000-03-07,64.38,67.38,63.81,67.38,190000,33.5427622538446,35.1057987055615,33.2457853280183,35.1057987055615,364674.796530747,0.0,1.0
2000-03-08,63.56,65.62,63.0,64.38,194400,33.1155322903753,34.1888173205542,32.8237654860548,33.5427622538446,373119.897081986,0.0,1.0
2000-03-09,64.06,64.5,62.0,64.31,333200,33.3760383656614,33.6052837119132,32.3027533354825,33.5062914033045,639524.432652869,0.0,1.0
2000-03-10,69.0,69.0,64.62,65.12,501500,35.9498383894886,35.9498383894886,33.6678051699819,33.9283112452681,962549.528737735,0.0,1.0
2000-03-13,67.69,68.75,66.19,67.75,264700,35.2673124722389,35.8195853518455,34.4857942463804,35.2985732012732,508049.571798362,0.0,1.0
2000-03-14,66.75,68.5,66.5,68.0,219100,34.7775610507009,35.6893323142024,34.6473080130578,35.4288262389163,420527.620630983,0.0,1.0
2000-03-15,65.38,67.19,65.38,66.75,340600,34.0637744044169,35.0068063969527,34.0637744044169,34.7775610507009,653727.556307223,0.0,1.0
2000-03-16,65.75,66.44,65.0,65.12,202300,34.2565489001286,34.6160472840235,33.8657897871994,33.9283112452681,388282.691253527,0.0,1.0
2000-03-17,67.75,68.44,65.12,65.75,131800,35.2985732012732,35.6580715851681,33.9283112452681,34.2565489001286,252969.148330276,0.0,1.0
2000-03-20,67.25,67.69,66.75,67.38,176700,35.0380671259871,35.2673124722389,34.7775610507009,35.1057987055615,339147.560773595,0.0,1.0
2000-03-21,65.75,67.25,65.19,67.25,224100,34.2565489001286,35.0380671259871,33.9647820958081,35.0380671259871,430124.325802845,0.0,1.0
2000-03-22,65.38,65.75,63.81,65.5,208300,34.0637744044169,34.2565489001286,33.2457853280183,34.1262958624855,399798.737459761,0.0,1.0
2000-03-23,64.38,66.12,64.25,64.75,204800,33.5427622538446,34.4493233958404,33.4750306742702,33.7355367495563,393081.043839458,0.0,1.0
2000-03-24,66.25,68.0,66.0,66.25,207900,34.5170549754148,35.4288262389163,34.3868019377717,34.5170549754148,399031.001046012,0.0,1.0
2000-03-27,65.25,66.75,64.25,66.75,184300,33.9960428248425,34.7775610507009,33.4750306742702,34.7775610507009,353734.552634825,0.0,1.0
2000-03-28,65.62,66.94,64.38,65.0,211700,34.1888173205542,34.8765533593096,33.5427622538446,33.8657897871994,406324.496976628,0.0,1.0
2000-03-29,68.94,69.75,65.38,65.62,402200,35.9185776604542,36.3405975024178,34.0637744044169,34.1888173205542,771958.964024562,0.0,1.0
2000-03-30,70.25,70.94,68.5,68.88,547400,36.601103577704,36.9606019615988,35.6893323142024,35.8873169314199,1050647.28221543,0.0,1.0
2000-03-31,71.0,71.5,70.0,70.25,385600,36.9918626906332,37.2523687659193,36.4708505400609,36.601103577704,740097.902853979,0.0,1.0
2000-04-03,70.25,71.25,69.56,70.5,359000,36.601103577704,37.1221157282762,36.2416051938091,36.731356615347,689043.431339675,0.0,1.0
2000-04-04,70.38,72.5,67.75,70.75,316500,36.6688351572783,37.7733809164916,35.2985732012732,36.8616096529901,607471.437378851,0.0,1.0
2000-04-05,69.0,70.38,68.0,70.0,266200,35.9498383894886,36.6688351572783,35.4288262389163,36.4708505400609,510928.583349921,0.0,1.0
2000-04-06,69.25,69.25,67.75,68.88,230800,36.0800914271316,36.0800914271316,35.2985732012732,35.8873169314199,442983.91073314,0.0,1.0
2000-04-07,69.25,70.0,68.25,70.0,210900,36.0800914271316,36.4708505400609,35.5590792765594,36.4708505400609,404789.02414913,0.0,1.0
2000-04-10,69.19,70.31,68.5,70.25,133300,36.0488306980973,36.6323643067383,35.6893323142024,36.601103577704,255848.159881835,0.0,1.0
2000-04-11,66.38,69.44,66.0,69.44,182300,34.5847865549892,36.1790837357404,34.3868019377717,36.1790837357404,349895.87056608,0.0,1.0
2000-04-12,64.88,66.44,64.38,66.25,136800,33.8032683291307,34.6160472840235,33.5427622538446,34.5170549754148,262565.853502138,0.0,1.0
2000-04-13,64.0,65.0,63.5,64.88,163600,33.3447776366271,33.8657897871994,33.0842715613409,33.8032683291307,314004.193223317,0.0,1.0
2000-04-14,60.06,63.75,59.5,63.75,251100,31.2919897633722,33.214524598984,31.0002229590517,33.214524598984,481946.533730899,0.0,1.0
2000-04-17,57.0,59.69,56.0,59.62,301900,29.697692582621,31.0992152676605,29.1766804320487,31.0627444171204,579449.058277014,0.0,1.0
2000-04-18,59.75,61.25,56.88,57.0,521400,31.1304759966948,31.9119942225533,29.6351711245523,29.697692582621,1000744.41532175,0.0,1.0
2000-04-19,61.62,63.31,60.62,61.0,123900,32.104768718265,32.9852792527322,31.5837565676927,31.7817411849102,237806.354158735,0.0,1.0
2000-04-20,60.88,61.62,59.88,61.62,155400,31.7192197268415,32.104768718265,31.1982075762692,32.104768718265,298265.596741464,0.0,1.0
2000-04-24,60.62,61.25,59.75,60.88,238600,31.5837565676927,31.9119942225533,31.1304759966948,31.7192197268415,457954.770801244,0.0,1.0
2000-04-25,62.69,63.0,61.12,61.62,223100,32.6622517193774,32.8237654860548,31.8442626429789,32.104768718265,428204.984768472,0.0,1.0
2000-04-26,63.06,64.5,63.0,64.0,301600,32.8550262150891,33.6052837119132,32.8237654860548,33.3447776366271,578873.255966703,0.0,1.0
2000-04-27,61.25,63.06,61.0,63.06,293000,31.9119942225533,32.8550262150891,31.7817411849102,32.8550262150891,562366.923071099,0.0,1.0
2000-04-28,60.06,61.88,60.0,61.75,321200,31.2919897633722,32.2402318774138,31.2607290343379,32.1725002978394,616492.340240401,0.0,1.0
2000-05-01,62.69,62.88,60.25,60.5,442600,32.6622517193774,32.7612440279861,31.390982071981,31.521235109624,849500.341813204,0.0,1.0
2000-05-02,62.38,63.38,61.12,62.75,352000,32.5007379527,33.0217501032723,31.8442626429789,32.6935124484117,675608.044099068,0.0,1.0
2000-05-03,62.12,63.0,61.75,63.0,296300,32.3652747935512,32.8237654860548,32.1725002978394,32.8237654860548,568700.748484528,0.0,1.0
2000-05-04,65.12,65.75,61.75,62.12,195400,33.9283112452681,34.2565489001286,32.1725002978394,32.3652747935512,375039.238116358,0.0,1.0
2000-05-05,65.56,66.5,64.81,66.12,230600,34.1575565915199,34.6473080130578,33.7667974785906,34.4493233958404,442600.042526265,0.0,1.0
2000-05-08,64.62,66.12,64.31,66.0,168600,33.6678051699819,34.4493233958404,33.5062914033045,34.3868019377717,323600.898395179,0.0,1.0
2000-05-09,65.31,66.06,64.88,64.88,158000,34.0273035538768,34.418062666806,33.8032683291307,33.8032683291307,303255.883430832,0.0,1.0
2000-05-10,63.56,67.38,63.5,65.31,260000,33.1155322903753,35.1057987055615,33.0842715613409,34.0273035538768,499028.668936812,0.0,1.0
2000-05-11,66.31,66.88,63.5,63.5,160000,34.5483157044491,34.8452926302753,33.0842715613409,33.0842715613409,307094.565499577,0.0,1.0
2000-05-12,67.69,68.38,66.44,66.44,185100,35.2673124722389,35.6268108561338,34.6160472840235,34.6160472840235,355270.025462323,0.0,1.0
2000-05-15,67.88,67.94,66.62,67.56,142600,35.3663047808476,35.3975655098819,34.7098294711265,35.1995808926645,273698.031501498,0.0,1.0
2000-05-16,66.5,68.5,66.25,67.88,114200,34.6473080130578,35.6893323142024,34.5170549754148,35.3663047808476,219188.746125323,0.0,1.0
2000-05-17,65.25,67.0,64.88,66.75,79700,33.9960428248425,34.907814088344,33.8032683291307,34.7775610507009,152971.480439477,0.0,1.0
2000-05-18,64.88,65.25,64.38,65.0,81800,33.8032683291307,33.9960428248425,33.5427622538446,33.8657897871994,157002.096611659,0.0,1.0
2000-05-19,61.88,64.62,61.5,64.62,160100,32.2402318774138,33.6678051699819,32.0422472601963,33.6678051699819,307286.499603014,0.0,1.0
2000-05-22,61.88,61.88,59.12,61.75,484900,32.2402318774138,32.2402318774138,30.8022383418343,32.1725002978394,930688.467567155,0.0,1.0
2000-05-23,60.62,62.62,60.38,61.62,91700,31.5837565676927,32.6257808688373,31.4587136515554,32.104768718265,176003.572851945,0.0,1.0
2000-05-24,61.5,62.06,60.38,61.0,138400,32.0422472601963,32.3340140645168,31.4587136515554,31.7817411849102,265636.799157134,0.0,1.0
2000-05-25,61.81,63.38,61.25,61.38,73100,32.2037610268738,33.0217501032723,31.9119942225533,31.9797258021277,140303.829612619,0.0,1.0
2000-05-26,62.0,62.44,61.0,62.0,56400,32.3027533354825,32.5319986817343,31.7817411849102,32.3027533354825,108250.834338601,0.0,1.0
2000-05-30,63.5,64.56,62.12,62.38,101900,33.0842715613409,33.6365444409476,32.3652747935512,32.5007379527,195580.851402543,0.0,1.0
2000-05-31,62.25,64.0,62.12,64.0,76800,32.4330063731256,33.3447776366271,32.3652747935512,33.3447776366271,147405.391439797,0.0,1.0
2000-06-01,64.38,64.38,62.38,62.5,93200,33.5427622538446,33.5427622538446,32.5007379527,32.5632594107686,178882.584403503,0.0,1.0
2000-06-02,66.0,66.0,64.38,65.12,86900,34.3868019377717,34.3868019377717,33.5427622538446,33.9283112452681,166790.735886958,0.0,1.0
2000-06-05,66.81,66.81,66.0,66.0,106000,34.8088217797352,34.8088217797352,34.3868019377717,34.3868019377717,203450.14964347,0.0,1.0
2000-06-06,67.5,67.81,66.5,66.81,78900,35.1683201636301,35.3298339303075,34.6473080130578,34.8088217797352,151436.007611979,0.0,1.0
2000-06-07,66.75,67.5,65.69,67.5,40700,34.7775610507009,35.1683201636301,34.2252881710943,35.1683201636301,78117.1800989549,0.0,1.0
2000-06-08,66.62,67.0,65.62,67.0,81300,34.7098294711265,34.907814088344,34.1888173205542,34.907814088344,156042.426094472,0.0,1.0
2000-06-09,69.75,69.75,66.81,66.81,98900,36.3405975024178,36.3405975024178,34.8088217797352,34.8088217797352,189822.828299426,0.0,1.0
2000-06-12,68.06,69.56,67.75,69.5,49700,35.4600869679506,36.2416051938091,35.2985732012732,36.2103444647747,95391.2494083061,0.0,1.0
2000-06-13,67.56,68.5,67.25,68.19,69400,35.1995808926645,35.6893323142024,35.0380671259871,35.527818547525,133202.267785441,0.0,1.0
2000-06-14,65.62,68.0,65.38,67.81,102600,34.1888173205542,35.4288262389163,34.0637744044169,35.3298339303075,196924.390126604,0.0,1.0
2000-06-15,65.62,66.5,65.38,65.88,58600,34.1888173205542,34.6473080130578,34.0637744044169,34.324280479703,112473.38461422,0.0,1.0
2000-06-16,66.88,67.25,64.44,65.0,65700,34.8452926302753,35.0380671259871,33.5740229828789,33.8657897871994,126100.705958264,0.0,1.0
2000-06-19,67.12,67.5,66.12,67.25,90900,34.9703355464127,35.1683201636301,34.4493233958404,35.0380671259871,174468.100024447,0.0,1.0
2000-06-20,65.12,67.75,64.5,67.12,51700,33.9283112452681,35.2985732012732,33.6052837119132,34.9703355464127,99229.9314770506,0.0,1.0
2000-06-21,62.02,65.38,62.0,65.38,106200,32.3131735784939,34.0637744044169,32.3027533354825,34.0637744044169,203834.017850344,0.0,1.0
2000-06-22,64.62,66.25,62.25,62.38,226800,33.6678051699819,34.5170549754148,32.4330063731256,32.5007379527,435306.54659565,0.0,1.0
2000-06-23,63.25,65.25,62.75,64.38,85300,32.9540185236979,33.9960428248425,32.6935124484117,33.5427622538446,163719.790231962,0.0,1.0
2000-06-26,62.81,63.88,62.25,63.12,61300,32.7247731774461,33.2822561785584,32.4330063731256,32.8862869441235,117655.605407025,0.0,1.0
2000-06-27,62.95,64.25,62.56,62.56,237600,32.7977148785262,33.4750306742702,32.594520139803,32.594520139803,456035.429766871,0.0,1.0
2000-06-28,62.05,63.75,61.88,63.19,40000,32.3288039430111,33.214524598984,32.2402318774138,32.9227577946635,76773.6413748942,0.0,1.0
2000-06-29,60.0,62.44,60.0,62.38,221800,31.2607290343379,32.5319986817343,31.2607290343379,32.5007379527,425709.841423788,0.0,1.0
2000-06-30,63.0,63.0,60.31,60.5,157100,32.8237654860548,32.8237654860548,31.4222428010153,31.521235109624,301528.476499897,0.0,1.0
2000-07-03,62.06,63.38,61.19,63.38,37100,32.3340140645168,33.0217501032723,31.8807334935189,33.0217501032723,71207.5523752144,0.0,1.0
2000-07-05,61.12,62.31,60.88,61.81,34800,31.8442626429789,32.4642671021599,31.7192197268415,32.2037610268738,66793.0679961579,0.0,1.0
2000-07-06,60.88,61.44,60.75,61.25,69700,31.7192197268415,32.010986531162,31.6514881472671,31.9119942225533,133778.070095753,0.0,1.0
2000-07-07,61.75,61.88,61.0,61.12,120800,32.1725002978394,32.2402318774138,31.7817411849102,31.8442626429789,231856.396952181,0.0,1.0
2000-07-10,62.62,62.88,61.5,61.88,85000,32.6257808688373,32.7612440279861,32.0422472601963,32.2402318774138,163143.98792165,0.0,1.0
2000-07-11,65.08,65.62,64.0,64.0,149600,33.9074707592452,34.1888173205542,33.3447776366271,33.3447776366271,287133.418742104,0.0,1.0
2000-07-12,64.77,66.12,64.12,65.38,295000,33.7459569925678,34.4493233958404,33.4072990946958,34.0637744044169,566205.605139844,0.0,1.0
2000-07-13,63.88,65.0,63.44,65.0,90700,33.2822561785584,33.8657897871994,33.0530108323066,33.8657897871994,174084.231817573,0.0,1.0
2000-07-14,65.02,65.81,63.94,64.38,118300,33.8762100302108,34.287809629163,33.3135169075927,33.5427622538446,227058.04436625,0.0,1.0
2000-07-17,65.06,65.88,65.0,65.88,191400,33.8970505162337,34.324280479703,33.8657897871994,34.324280479703,367361.873978869,0.0,1.0
2000-07-18,64.0,66.0,63.5,66.0,225400,33.3447776366271,34.3868019377717,33.0842715613409,34.3868019377717,432619.469147529,0.0,1.0
2000-07-19,66.55,67.38,64.25,64.25,218500,34.6733586205864,35.1057987055615,33.4750306742702,33.4750306742702,419376.01601036,0.0,1.0
2000-07-20,69.88,70.12,67.25,67.25,217800,36.4083290819922,36.5333719981296,35.0380671259871,35.0380671259871,418032.477286299,0.0,1.0
2000-07-21,68.81,70.5,67.12,70.5,102900,35.8508460808798,36.731356615347,34.9703355464127,36.731356615347,197500.192436916,0.0,1.0
2000-07-24,68.48,69.38,66.62,69.12,143300,35.678912071191,36.147823006706,34.7098294711265,36.0123598475573,275041.570225558,0.0,1.0
2000-07-25,68.88,68.88,66.94,68.5,96600,35.8873169314199,35.8873169314199,34.8765533593096,35.6893323142024,185408.343920369,0.0,1.0
2000-07-26,67.89,70.12,67.0,70.12,74900,35.3715149023533,36.5333719981296,34.907814088344,36.5333719981296,143758.64347449,0.0,1.0
2000-07-27,67.61,67.94,66.88,67.94,150700,35.2256315001931,35.3975655098819,34.8452926302753,35.3975655098819,289244.693879914,0.0,1.0
2000-07-28,67.06,67.94,66.94,67.69,106200,34.9390748173783,35.3975655098819,34.8765533593096,35.2673124722389,203834.017850344,0.0,1.0
2000-07-31,68.0,68.38,67.19,67.88,141200,35.4288262389163,35.6268108561338,35.0068063969527,35.3663047808476,271010.954053376,0.0,1.0
2000-08-01,67.81,68.62,67.38,68.25,81500,35.3298339303075,35.7518537722711,35.1057987055615,35.5590792765594,156426.294301347,0.0,1.0
2000-08-02,68.25,68.88,67.94,68.0,79100,35.5590792765594,35.8873169314199,35.3975655098819,35.4288262389163,151819.875818853,0.0,1.0
2000-08-03,68.0,68.81,67.56,68.25,129800,35.4288262389163,35.8508460808798,35.1995808926645,35.5590792765594,249130.466261532,0.0,1.0
2000-08-04,68.0,68.38,67.75,68.25,216800,35.4288262389163,35.6268108561338,35.2985732012732,35.5590792765594,416113.136251926,0.0,1.0
2000-08-07,68.0,68.0,67.12,67.5,67600,35.4288262389163,35.4288262389163,34.9703355464127,35.1683201636301,129747.453923571,0.0,1.0
2000-08-08,68.81,69.94,68.25,68.38,134400,35.8508460808798,36.4395898110265,35.5590792765594,35.6268108561338,257959.435019645,0.0,1.0
2000-08-09,67.25,68.81,67.12,68.81,61900,35.0380671259871,35.8508460808798,34.9703355464127,35.8508460808798,118807.210027649,0.0,1.0
2000-08-10,69.12,69.38,66.88,67.62,142200,36.0123598475573,36.147823006706,34.8452926302753,35.2308416216988,272930.295087749,0.0,1.0
2000-08-11,68.25,69.38,68.25,69.38,84100,35.5590792765594,36.147823006706,35.5590792765594,36.147823006706,161416.580990715,0.0,1.0
2000-08-14,67.88,68.88,67.25,68.38,56200,35.3663047808476,35.8873169314199,35.0380671259871,35.6268108561338,107866.966131726,0.0,1.0
2000-08-15,69.56,70.12,67.62,67.62,72500,36.2416051938091,36.5333719981296,35.2308416216988,35.2308416216988,139152.224991996,0.0,1.0
2000-08-16,68.81,70.25,68.31,69.38,208900,35.8508460808798,36.601103577704,35.5903400055937,36.147823006706,400950.342080385,0.0,1.0
2000-08-17,71.12,71.62,68.75,69.0,122700,37.0543841487018,37.314890223988,35.8195853518455,35.9498383894886,235503.144917488,0.0,1.0
2000-08-18,72.81,74.5,71.38,71.38,226200,37.934894683169,38.8154052176362,37.1898473078506,37.1898473078506,434154.941975027,0.0,1.0
2000-08-21,73.88,74.25,72.5,72.88,148300,38.4923776842814,38.6851521799931,37.7733809164916,37.9713655337091,284638.27539742,0.0,1.0
2000-08-22,76.75,78.0,74.0,74.5,239500,39.9876825564239,40.6389477446393,38.5548991423501,38.8154052176362,459682.177732179,0.0,1.0
2000-08-23,74.5,76.25,73.75,76.12,81200,38.8154052176362,39.7271764811377,38.424646104707,39.6594449015633,155850.491991035,0.0,1.0
2000-08-24,73.94,74.25,72.81,74.25,57700,38.5236384133157,38.6851521799931,37.934894683169,38.6851521799931,110745.977683285,0.0,1.0
2000-08-25,73.31,73.94,73.12,73.81,58000,38.1954007584552,38.5236384133157,38.0964084498465,38.4559068337413,111321.779993597,0.0,1.0
2000-08-28,73.0,73.31,72.31,73.19,60500,38.0338869917778,38.1954007584552,37.6743886078829,38.1328793003865,116120.132579527,0.0,1.0
2000-08-29,70.98,73.12,70.98,72.88,87600,36.9814424476217,38.0964084498465,36.9814424476217,37.9713655337091,168134.274611018,0.0,1.0
2000-08-30,73.12,73.25,71.25,71.25,133400,38.0964084498465,38.1641400294208,37.1221157282762,37.1221157282762,256040.093985272,0.0,1.0
2000-08-31,73.56,74.19,72.75,73.0,56700,38.3256537960983,38.6538914509588,37.9036339541347,38.0338869917778,108826.636648912,0.0,1.0
2000-09-01,73.31,73.5,71.62,73.5,96800,38.1954007584552,38.2943930670639,37.314890223988,38.2943930670639,185792.212127244,0.0,1.0
2000-09-05,74.62,75.62,73.25,73.62,107000,38.8779266757049,39.3989388262772,38.1641400294208,38.3569145251326,205369.490677842,0.0,1.0
2000-09-06,75.0,75.25,73.81,75.12,109400,39.0759112929224,39.2061643305654,38.4559068337413,39.138432750991,209975.909160335,0.0,1.0
2000-09-07,73.69,75.25,73.0,74.88,270400,38.3933853756727,39.2061643305654,38.0338869917778,39.0133898348537,518989.815694284,0.0,1.0
2000-09-08,75.0,75.12,72.44,73.56,166000,39.0759112929224,39.138432750991,37.7421201874573,38.3256537960983,318610.611705811,0.0,1.0
2000-09-11,73.5,75.94,73.38,74.88,166700,38.2943930670639,39.5656627144603,38.2318716089952,39.0133898348537,319954.150429872,0.0,1.0
2000-09-12,75.0,75.75,74.56,75.0,95100,39.0759112929224,39.4666704058516,38.8466659466706,39.0759112929224,182529.332368811,0.0,1.0
2000-09-13,73.5,74.81,72.62,74.75,152700,38.2943930670639,38.9769189843136,37.8359023745603,38.9456582552793,293083.375948659,0.0,1.0
2000-09-14,75.12,75.56,73.62,73.62,194200,39.138432750991,39.3676780972429,38.3569145251326,38.3569145251326,372736.028875112,0.0,1.0
2000-09-15,75.31,75.75,74.62,74.88,105800,39.2374250595998,39.4666704058516,38.8779266757049,39.0133898348537,203066.281436595,0.0,1.0
2000-09-18,75.5,75.88,74.94,75.0,182300,39.3364173682085,39.534401985426,39.044650563888,39.0759112929224,349895.87056608,0.0,1.0
2000-09-19,73.69,76.25,73.62,76.0,369000,38.3933853756727,39.7271764811377,38.3569145251326,39.5969234434947,708236.841683398,0.0,1.0
2000-09-20,69.56,73.75,68.88,73.56,394400,36.2416051938091,38.424646104707,35.8873169314199,38.3256537960983,756988.103956456,0.0,1.0
2000-09-21,67.44,70.5,66.5,70.5,398300,35.1370594345958,36.731356615347,34.6473080130578,36.731356615347,764473.533990509,0.0,1.0
2000-09-22,67.62,68.38,65.88,67.0,151300,35.2308416216988,35.6268108561338,34.324280479703,34.907814088344,290396.298500537,0.0,1.0
2000-09-25,69.46,70.09,68.12,68.12,104700,36.1895039787518,36.5177416336124,35.491347696985,35.491347696985,200955.006298786,0.0,1.0
2000-09-26,69.45,71.25,69.35,70.0,262100,36.1842938572461,37.1221157282762,36.1321926421889,36.4708505400609,503059.285108994,0.0,1.0
2000-09-27,68.49,69.85,68.29,69.4,93500,35.6841221926967,36.392698717475,35.5799197625823,36.1582432497175,179458.386713815,0.0,1.0
2000-09-28,71.33,71.46,68.75,68.75,126800,37.163796700322,37.2315282798964,35.8195853518455,35.8195853518455,243372.443158415,0.0,1.0
2000-09-29,70.0,71.99,70.0,70.95,102700,36.4708505400609,37.5076647196997,36.4708505400609,36.9658120831046,197116.324230041,0.0,1.0
2000-10-02,67.44,70.6,67.43,70.5,198800,35.1370594345958,36.7834578304043,35.1318493130901,36.731356615347,381564.997633224,0.0,1.0
2000-10-03,67.0,68.15,66.3,67.44,115200,34.907814088344,35.5069780615021,34.5431055829434,35.1370594345958,221108.087159695,0.0,1.0
2000-10-04,70.4,70.4,67.0,67.0,150700,36.6792554002898,36.6792554002898,34.907814088344,34.907814088344,289244.693879914,0.0,1.0
2000-10-05,70.7,70.87,69.8,70.0,118600,36.8355590454615,36.9241311110588,36.3666481099464,36.4708505400609,227633.846676561,0.0,1.0
2000-10-06,69.05,70.7,69.05,70.7,55300,35.9758889970172,36.8355590454615,35.9758889970172,36.8355590454615,106139.559200791,0.0,1.0
2000-10-09,69.2,69.35,68.12,69.17,82900,36.054040819603,36.1321926421889,35.491347696985,36.0384104550859,159113.371749468,0.0,1.0
2000-10-10,67.5,69.5,67.39,69.21,324800,35.1683201636301,36.2103444647747,35.1110088270672,36.0592509411088,623401.967964142,0.0,1.0
2000-10-11,64.22,66.5,63.8,66.5,236600,33.459400309753,34.6473080130578,33.2405752065126,34.6473080130578,454116.088732499,0.0,1.0
2000-10-12,63.1,64.3,62.4,64.2,79400,32.875866701112,33.5010812817988,32.5111581957114,33.4489800667415,152395.678129165,0.0,1.0
2000-10-13,65.55,65.55,63.1,63.25,126000,34.1523464700141,34.1523464700141,32.875866701112,32.9540185236979,241836.970330917,0.0,1.0
2000-10-16,61.75,65.7,60.75,65.55,160100,32.1725002978394,34.2304982926,31.6514881472671,34.1523464700141,307286.499603014,0.0,1.0
2000-10-17,53.8,61.0,50.34,61.0,840100,28.0304537007896,31.7817411849102,26.2277516598095,31.7817411849102,1612438.40297622,0.0,1.0
2000-10-18,57.6,57.6,52.15,53.5,391800,30.0102998729644,30.0102998729644,27.1707836523454,27.874150055618,751997.817267088,0.0,1.0
2000-10-19,62.0,62.95,59.78,60.5,271400,32.3027533354825,32.7977148785262,31.146106361212,31.521235109624,520909.156728657,0.0,1.0
2000-10-20,64.8,64.8,61.5,61.5,178000,33.7615873570849,33.7615873570849,32.0422472601963,32.0422472601963,341642.704118279,0.0,1.0
2000-10-23,63.95,65.25,63.95,64.3,98000,33.3187270290985,33.9960428248425,33.3187270290985,33.5010812817988,188095.421368491,0.0,1.0
2000-10-24,61.95,64.15,61.35,63.75,119200,32.2767027279539,33.4229294592129,31.9640954376105,33.214524598984,228785.451297185,0.0,1.0
2000-10-25,59.97,61.45,59.25,61.45,98700,31.2450986698207,32.0161966526677,30.8699699214087,32.0161966526677,189438.960092552,0.0,1.0
2000-10-26,59.75,59.91,56.2,59.72,278200,31.1304759966948,31.2138379407864,29.2808828621632,31.1148456321776,533960.67576239,0.0,1.0
2000-10-27,62.51,62.85,59.5,60.0,124200,32.5684695322744,32.7456136634689,31.0002229590517,31.2607290343379,238382.156469046,0.0,1.0
2000-10-30,61.67,62.51,59.61,62.51,80200,32.1308193257936,32.5684695322744,31.0575342956147,32.5684695322744,153931.150956663,0.0,1.0
2000-10-31,64.0,64.1,61.25,61.55,174500,33.3447776366271,33.3968788516843,31.9119942225533,32.068297867725,334925.010497976,0.0,1.0
2000-11-01,60.0,64.0,58.0,64.0,136400,31.2607290343379,33.3447776366271,30.2187047331933,33.3447776366271,261798.117088389,0.0,1.0
2000-11-02,59.17,60.55,58.0,60.25,105100,30.8282889493629,31.5472857171527,30.2187047331933,31.390982071981,201722.742712534,0.0,1.0
2000-11-03,57.66,59.18,56.85,59.18,110400,30.0415606019987,30.8334990708686,29.6195407600352,30.8334990708686,211895.250194708,0.0,1.0
2000-11-06,56.78,57.9,56.15,57.9,69700,29.5830699094951,30.1666035181361,29.2548322546345,30.1666035181361,133778.070095753,0.0,1.0
2000-11-07,58.35,59.81,56.37,56.79,74200,30.4010589858936,31.1617367257292,29.3694549277605,29.5882800310008,142415.104750429,0.0,1.0
2000-11-08,57.9,59.35,57.7,58.6,99400,30.1666035181361,30.9220711364659,30.0624010880216,30.5313120235367,190782.498816612,0.0,1.0
2000-11-09,57.42,57.9,56.35,57.9,65700,29.9165176858614,30.1666035181361,29.359034684749,30.1666035181361,126100.705958264,0.0,1.0
2000-11-10,55.0,57.25,54.4,57.0,77000,28.6556682814764,29.8279456202641,28.343060991133,29.697692582621,147789.259646671,0.0,1.0
2000-11-13,56.56,56.88,54.0,54.0,151100,29.4684472363692,29.6351711245523,28.1346561309041,28.1346561309041,290012.430293663,0.0,1.0
2000-11-14,57.85,58.0,57.16,57.56,92700,30.1405529106075,30.2187047331933,29.7810545267126,29.9894593869415,177922.913886317,0.0,1.0
2000-11-15,57.85,59.15,56.0,58.0,163300,30.1405529106075,30.8178687063514,29.1766804320487,30.2187047331933,313428.390913005,0.0,1.0
2000-11-16,56.64,57.35,55.29,56.1,63900,29.510128208415,29.8800468353213,28.8067618051424,29.2287816471059,122645.892096393,0.0,1.0
2000-11-17,55.5,57.48,55.44,56.55,72800,28.9161743567625,29.9477784148957,28.8849136277282,29.4632371148635,139728.027302308,0.0,1.0
2000-11-20,55.76,56.51,54.27,55.75,162800,29.0516375159113,29.4423966288406,28.2753294115586,29.0464273944056,312468.72039582,0.0,1.0
2000-11-21,54.1,56.8,54.1,56.1,104400,28.1867573459613,29.5934901525065,28.1867573459613,29.2287816471059,200379.203988474,0.0,1.0
2000-11-22,54.2,55.0,52.9,54.35,133700,28.2388585610186,28.6556682814764,27.5615427652746,28.3170103836044,256615.896295584,0.0,1.0
2000-11-24,56.61,57.45,54.7,54.7,56600,29.4944978438978,29.9321480503785,28.4993646363047,28.4993646363047,108634.702545475,0.0,1.0
2000-11-27,59.0,60.62,57.65,57.85,181700,30.7397168837656,31.5837565676927,30.036350480493,30.1405529106075,348744.265945457,0.0,1.0
2000-11-28,58.3,60.34,58.03,59.01,167700,30.375008378365,31.4378731655325,30.2343350977105,30.7449270052713,321873.491464244,0.0,1.0
2000-11-29,56.6,60.5,56.5,58.15,172800,29.4892877223921,31.521235109624,29.4371865073349,30.2968565557791,331662.130739543,0.0,1.0
2000-11-30,56.5,56.5,54.8,56.0,330700,29.4371865073349,29.4371865073349,28.5514658513619,29.1766804320487,634726.080066937,0.0,1.0
2000-12-01,56.6,58.59,55.84,55.85,258800,29.4892877223921,30.526101902031,29.0933184879571,29.0985286094629,496725.459695565,0.0,1.0
2000-12-04,54.5,56.85,54.31,56.85,149300,28.3951622061903,29.6195407600352,28.2961698975815,29.6195407600352,286557.616431792,0.0,1.0
2000-12-05,56.5,56.75,54.75,54.75,126000,29.4371865073349,29.5674395449779,28.5254152438333,28.5254152438333,241836.970330916,0.0,1.0
2000-12-06,58.02,59.3,56.44,56.65,134000,30.2291249762047,30.8960205289373,29.4059257783005,29.5153383299207,257191.698605896,0.0,1.0
2000-12-07,57.25,58.15,57.1,58.15,61900,29.8279456202641,30.2968565557791,29.7497937976782,30.2968565557791,118807.210027649,0.0,1.0
2000-12-08,60.25,60.25,57.55,57.75,74500,31.390982071981,31.390982071981,29.9842492654358,30.0884516955502,142990.90706074,0.0,1.0
2000-12-11,64.0,64.0,60.25,60.75,129000,33.3447776366271,33.3447776366271,31.390982071981,31.6514881472671,247594.993434034,0.0,1.0
2000-12-12,62.0,65.25,62.0,63.75,109700,32.3027533354825,33.9960428248425,32.3027533354825,33.214524598984,210551.711470647,0.0,1.0
2000-12-13,62.5,62.9,61.15,62.37,56600,32.5632594107686,32.7716642709976,31.859893007496,32.4955278311942,108634.702545475,0.0,1.0
2000-12-14,61.0,62.28,60.75,62.25,52500,31.7817411849102,32.4486367376427,31.6514881472671,32.4330063731256,100765.404304549,0.0,1.0
2000-12-15,59.01,61.49,58.5,61.25,76700,30.7449270052713,32.0370371386906,30.4792108084794,31.9119942225533,147213.45733636,0.0,1.0
2000-12-18,56.82,58.6,56.23,58.5,129400,29.603910395518,30.5313120235367,29.2965132266803,30.4792108084794,248362.729847783,0.0,1.0
2000-12-19,57.14,58.25,57.0,57.35,87400,29.7706342837011,30.3489577708364,29.697692582621,29.8800468353213,167750.406404144,0.0,1.0
2000-12-20,54.25,56.9,54.0,56.9,144400,28.2649091685472,29.6455913675638,28.1346561309041,29.6455913675638,277152.845363368,0.0,1.0
2000-12-21,53.05,53.7,50.5,53.0,301200,27.6396945878604,27.9783524857324,26.3111136039011,27.6136439803318,578105.519552954,0.0,1.0
2000-12-22,54.3,54.4,52.75,54.05,86200,28.2909597760758,28.343060991133,27.4833909426887,28.1607067384327,165447.197162897,0.0,1.0
2000-12-26,54.0,55.0,53.4,54.2,135500,28.1346561309041,28.6556682814764,27.8220488405607,28.2388585610186,260070.710157454,0.0,1.0
2000-12-27,52.54,53.65,52.0,53.5,214000,27.3739783910685,27.9523018782038,27.0926318297595,27.874150055618,410738.981355685,0.0,1.0
2000-12-28,58.38,58.4,52.25,52.4,319200,30.4166893504108,30.4271095934222,27.2228848674026,27.3010366899884,612653.658171655,0.0,1.0
2000-12-29,60.25,60.75,58.27,58.37,353100,31.390982071981,31.6514881472671,30.3593780138478,30.411479228905,677719.319236878,0.0,1.0
2001-01-02,56.75,60.0,56.65,60.0,90600,29.5674395449779,31.2607290343379,29.5153383299207,31.2607290343379,173892.297714135,0.0,1.0
2001-01-03,58.65,59.5,56.6,56.6,173600,30.5573626310653,31.0002229590517,29.4892877223921,29.4892877223921,333197.603567041,0.0,1.0
2001-01-04,57.65,59.25,57.5,58.4,154700,30.036350480493,30.8699699214087,29.9581986579071,30.4271095934222,296922.058017403,0.0,1.0
2001-01-05,56.95,58.3,55.88,57.65,131700,29.6716419750924,30.375008378365,29.11415897398,30.036350480493,252777.214226839,0.0,1.0
2001-01-08,55.4,57.5,54.4,57.1,169400,28.8640731417053,29.9581986579071,28.343060991133,29.7497937976782,325136.371222677,0.0,1.0
2001-01-09,56.1,57.25,54.6,55.4,106800,29.2287816471059,29.8279456202641,28.4472634212475,28.8640731417053,204985.622470968,0.0,1.0
2001-01-10,57.6,57.8,55.6,56.1,153400,30.0102998729644,30.1145023030788,28.9682755718198,29.2287816471059,294426.914672719,0.0,1.0
2001-01-11,60.6,61.0,58.5,58.6,305100,31.5733363246813,31.7817411849102,30.4792108084794,30.5313120235367,585590.949587005,0.0,1.0
2001-01-12,60.94,61.25,60.0,60.5,118400,31.7504804558759,31.9119942225533,31.2607290343379,31.521235109624,227249.978469686,0.0,1.0
2001-01-16,59.45,60.7,58.63,60.7,117800,30.9741723515231,31.6254375397385,30.5469423880538,31.6254375397385,226098.373849064,0.0,1.0
2001-01-17,60.25,60.62,59.4,59.95,100000,31.390982071981,31.5837565676927,30.9481217439945,31.2346784268093,191934.103437235,0.0,1.0
2001-01-18,60.4,60.5,59.05,60.5,217400,31.4691338945668,31.521235109624,30.7657674912942,31.521235109624,417264.74087255,0.0,1.0
2001-01-19,59.6,60.66,59.22,60.0,127100,31.052324174109,31.6045970537156,30.8543395568915,31.2607290343379,243948.245468726,0.0,1.0
2001-01-22,58.35,59.6,57.9,59.6,58000,30.4010589858936,31.052324174109,30.1666035181361,31.052324174109,111321.779993597,0.0,1.0
2001-01-23,57.9,59.76,57.1,58.1,297200,30.1666035181361,31.1356861182005,29.7497937976782,30.2708059482505,570428.155415463,0.0,1.0
2001-01-24,57.85,57.95,55.8,57.95,147200,30.1405529106075,30.1926541256647,29.0724780019342,30.1926541256647,282527.00025961,0.0,1.0
2001-01-25,59.61,60.6,57.0,57.95,165800,31.0575342956147,31.5733363246813,29.697692582621,30.1926541256647,318226.743498936,0.0,1.0
2001-01-26,61.4,62.25,59.5,59.5,176100,31.9901460451391,32.4330063731256,31.0002229590517,31.0002229590517,337995.956152972,0.0,1.0
2001-01-29,62.25,64.68,61.3,61.3,237500,32.4330063731256,33.6990658990163,31.9380448300819,31.9380448300819,455843.495663434,0.0,1.0
2001-01-30,65.0,65.25,61.63,62.15,178900,33.8657897871994,33.9960428248425,32.1099788397707,32.3809051580683,343370.111049214,0.0,1.0
2001-01-31,66.65,66.65,65.0,65.0,200700,34.7254598356437,34.7254598356437,33.8657897871994,33.8657897871994,385211.745598531,0.0,1.0
2001-02-01,68.04,68.5,66.66,66.66,144800,35.4496667249392,35.6893323142024,34.7306699571494,34.7306699571494,277920.581777117,0.0,1.0
2001-02-02,64.75,67.5,64.11,67.5,160500,33.7355367495563,35.1683201636301,33.40208897319,35.1683201636301,308054.236016763,0.0,1.0
2001-02-05,65.55,66.34,63.5,65.5,94700,34.1523464700141,34.5639460689663,33.0842715613409,34.1262958624855,181761.595955062,0.0,1.0
2001-02-06,66.3,66.85,65.42,65.55,126700,34.5431055829434,34.8296622657581,34.0846148904398,34.1523464700141,243180.509054977,0.0,1.0
2001-02-07,66.15,66.15,63.8,65.8,195600,34.4649537603575,34.4649537603575,33.2405752065126,34.2825995076572,375423.106323233,0.0,1.0
2001-02-08,65.55,67.12,65.41,66.2,120000,34.1523464700141,34.9703355464127,34.079404768934,34.4910043678861,230320.924124683,0.0,1.0
2001-02-09,62.8,65.54,62.1,65.54,120300,32.7195630559403,34.1471363485084,32.3548545505397,34.1471363485084,230896.726434994,0.0,1.0
2001-02-12,66.62,66.83,62.8,62.8,224600,34.7098294711265,34.8192420227467,32.7195630559403,32.7195630559403,431083.996320031,0.0,1.0
2001-02-13,67.3,68.57,66.3,66.62,253200,35.0641177335157,35.7258031647425,34.5431055829434,34.7098294711265,485977.14990308,0.0,1.0
2001-02-14,66.1,67.25,63.86,66.8,151600,34.4389031528289,35.0380671259871,33.271835935547,34.8036116582295,290972.100810849,0.0,1.0
2001-02-15,64.04,66.5,63.96,65.6,174700,33.36561812265,34.6473080130578,33.3239371506042,34.1783970775428,335308.87870485,0.0,1.0
2001-02-16,64.76,64.92,61.8,62.54,211300,33.740746871062,33.8241088151536,32.198550905368,32.5840998967915,405556.760562879,0.0,1.0
2001-02-20,61.55,65.45,61.55,65.15,284100,32.068297867725,34.1002452549569,32.068297867725,33.9439416097852,545284.787865185,0.0,1.0
2001-02-21,61.5,63.3,60.9,61.3,277300,32.0422472601963,32.9800691312265,31.729639969853,31.9380448300819,532233.268831455,0.0,1.0
2001-02-22,62.4,63.6,61.5,61.5,188100,32.5111581957114,33.1363727763982,32.0422472601963,32.0422472601963,361028.04856544,0.0,1.0
2001-02-23,60.0,62.2,59.9,62.2,163200,31.2607290343379,32.4069557655969,31.2086278192807,32.4069557655969,313236.456809568,0.0,1.0
2001-02-26,61.25,61.55,60.0,61.15,202500,31.9119942225533,32.068297867725,31.2607290343379,31.859893007496,388666.559460401,0.0,1.0
2001-02-27,60.7,61.3,60.0,61.0,123100,31.6254375397385,31.9380448300819,31.2607290343379,31.7817411849102,236270.881331237,0.0,1.0
2001-02-28,59.28,61.9,59.21,60.95,128900,30.8856002859258,32.2506521204253,30.8491294353858,31.7556905773816,247403.059330597,0.0,1.0
2001-03-01,57.25,59.3,56.2,59.3,157500,29.8279456202641,30.8960205289373,29.2808828621632,30.8960205289373,302296.212913646,0.0,1.0
2001-03-02,57.25,58.3,56.2,57.5,323100,29.8279456202641,30.375008378365,29.2808828621632,29.9581986579071,620139.088205707,0.0,1.0
2001-03-05,57.5,58.1,56.64,57.5,289900,29.9581986579071,30.2708059482505,29.510128208415,29.9581986579071,556416.965864547,0.0,1.0
2001-03-06,57.5,59.0,56.5,57.5,226500,29.9581986579071,30.7397168837656,29.4371865073349,29.9581986579071,434730.744285339,0.0,1.0
2001-03-07,57.25,57.5,55.18,57.5,209300,29.8279456202641,29.9581986579071,28.7494504685794,29.9581986579071,401718.078494133,0.0,1.0
2001-03-08,60.0,60.49,57.0,57.0,226000,31.2607290343379,31.5160249881183,29.697692582621,29.697692582621,433771.073768152,0.0,1.0
2001-03-09,59.25,60.0,58.99,59.85,222400,30.8699699214087,31.2607290343379,30.7345067622599,31.1825772117521,426861.446044411,0.0,1.0
2001-03-12,58.2,59.25,57.74,59.25,135400,30.3229071633078,30.8699699214087,30.0832415740445,30.8699699214087,259878.776054016,0.0,1.0
2001-03-13,58.0,58.25,57.25,58.0,168200,30.2187047331933,30.3489577708364,29.8279456202641,30.2187047331933,322833.16198143,0.0,1.0
2001-03-14,56.71,57.85,56.0,57.25,506800,29.546599058955,30.1405529106075,29.1766804320487,29.8279456202641,972722.036219911,0.0,1.0
2001-03-15,58.75,60.75,57.2,57.25,234400,30.6094638461225,31.6514881472671,29.8018950127355,29.8279456202641,449893.53845688,0.0,1.0
2001-03-16,58.1,58.75,57.85,58.0,145000,30.2708059482505,30.6094638461225,30.1405529106075,30.2187047331933,278304.449983992,0.0,1.0
2001-03-19,58.3,58.35,56.75,57.0,87000,30.375008378365,30.4010589858936,29.5674395449779,29.697692582621,166982.669990395,0.0,1.0
2001-03-20,57.26,59.3,57.0,58.55,112500,29.8331557417698,30.8960205289373,29.697692582621,30.5052614160081,215925.86636689,0.0,1.0
2001-03-21,56.45,58.5,56.3,57.5,123900,29.4111358998062,30.4792108084794,29.3329840772204,29.9581986579071,237806.354158735,0.0,1.0
2001-03-22,56.7,56.7,55.05,56.5,179500,29.5413889374493,29.5413889374493,28.681718889005,29.4371865073349,344521.715669838,0.0,1.0
2001-03-23,60.15,60.15,55.25,57.2,215000,31.3388808569237,31.3388808569237,28.7859213191195,29.8018950127355,412658.322390057,0.0,1.0
2001-03-26,61.6,63.0,60.65,60.65,164400,32.0943484752536,32.8237654860548,31.5993869322099,31.5993869322099,315539.666050815,0.0,1.0
2001-03-27,61.7,63.7,61.29,61.7,187300,32.1464496903108,33.1884739914554,31.9328347085762,32.1464496903108,359492.575737942,0.0,1.0
2001-03-28,59.48,61.2,59.14,61.2,91000,30.9898027160403,31.8859436150247,30.8126585848457,31.8859436150247,174660.034127884,0.0,1.0
2001-03-29,60.3,63.4,59.7,59.7,97600,31.4170326795096,33.0321703462837,31.1044253891662,31.1044253891662,187327.684954742,0.0,1.0
2001-03-30,63.5,63.5,60.45,60.55,157100,33.0842715613409,33.0842715613409,31.4951845020954,31.5472857171527,301528.476499897,0.0,1.0
2001-04-02,61.3,63.75,61.0,63.25,154900,31.9380448300819,33.214524598984,31.7817411849102,32.9540185236979,297305.926224278,0.0,1.0
2001-04-03,60.3,61.5,59.0,61.5,190500,31.4170326795096,32.0422472601963,30.7397168837656,32.0422472601963,365634.467047933,0.0,1.0
2001-04-04,59.25,60.7,59.0,60.15,159600,30.8699699214087,31.6254375397385,30.7397168837656,31.3388808569237,306326.829085828,0.0,1.0
2001-04-05,62.7,62.7,59.9,60.0,103000,32.6674618408831,32.6674618408831,31.2086278192807,31.2607290343379,197692.126540353,0.0,1.0
2001-04-06,62.43,63.2,62.17,62.7,127100,32.5267885602286,32.9279679161693,32.3913254010798,32.6674618408831,243948.245468726,0.0,1.0
2001-04-09,63.46,64.15,62.5,62.65,188300,33.063431075318,33.4229294592129,32.5632594107686,32.6414112333545,361411.916772315,0.0,1.0
2001-04-10,64.42,65.57,63.7,63.7,110200,33.5636027398675,34.1627667130256,33.1884739914554,33.1884739914554,211511.381987833,0.0,1.0
2001-04-11,65.47,65.48,64.0,64.7,77100,34.1106654979684,34.1158756194741,33.3447776366271,33.7094861420277,147981.193750108,0.0,1.0
2001-04-12,65.0,65.14,63.2,63.2,146000,33.8657897871994,33.9387314882795,32.9279679161693,32.9279679161693,280223.791018364,0.0,1.0
2001-04-16,66.5,66.5,64.86,65.5,168200,34.6473080130578,34.6473080130578,33.7928480861193,34.1262958624855,322833.16198143,0.0,1.0
2001-04-17,64.0,66.25,64.0,65.5,181600,33.3447776366271,34.5170549754148,33.3447776366271,34.1262958624855,348552.33184202,0.0,1.0
2001-04-18,66.3,66.3,64.5,65.0,190800,34.5431055829434,34.5431055829434,33.6052837119132,33.8657897871994,366210.269358245,0.0,1.0
2001-04-19,67.2,67.2,66.0,66.4,176100,35.0120165184584,35.0120165184584,34.3868019377717,34.5952067980006,337995.956152972,0.0,1.0
2001-04-20,65.0,66.95,64.08,66.95,95200,33.8657897871994,34.8817634808154,33.3864586086729,34.8817634808154,182721.266472248,0.0,1.0
2001-04-23,64.1,64.25,63.24,64.0,104300,33.3968788516843,33.4750306742702,32.9488084021921,33.3447776366271,200187.269885037,0.0,1.0
2001-04-24,64.3,64.3,63.3,63.5,197400,33.5010812817988,33.5010812817988,32.9800691312265,33.0842715613409,378877.920185103,0.0,1.0
2001-04-25,65.0,65.44,62.48,63.3,127900,33.8657897871994,34.0950351334512,32.5528391677572,32.9800691312265,245483.718296224,0.0,1.0
2001-04-26,65.3,66.73,65.0,65.01,100200,34.0220934323711,34.7671408076895,33.8657897871994,33.8709999087051,192317.97164411,0.0,1.0
2001-04-27,66.6,66.6,65.35,65.6,61200,34.6994092281151,34.6994092281151,34.0481440398997,34.1783970775428,117463.671303588,0.0,1.0
2001-04-30,66.0,67.65,66.0,66.85,67900,34.3868019377717,35.246471986216,34.3868019377717,34.8296622657581,130323.256233883,0.0,1.0
2001-05-01,64.75,65.5,63.68,65.5,110900,33.7355367495563,34.1262958624855,33.178053748444,34.1262958624855,212854.920711894,0.0,1.0
2001-05-02,65.76,65.76,64.31,65.0,106300,34.2617590216343,34.2617590216343,33.5062914033045,33.8657897871994,204025.951953782,0.0,1.0
2001-05-03,64.53,65.4,64.2,65.26,75400,33.6209140764304,34.0741946474283,33.4489800667415,34.0012529463482,144718.313991676,0.0,1.0
2001-05-04,66.1,66.13,64.0,64.0,77100,34.4389031528289,34.4545335173461,33.3447776366271,33.3447776366271,147981.193750109,0.0,1.0
2001-05-07,66.4,67.0,66.0,66.08,57700,34.5952067980006,34.907814088344,34.3868019377717,34.4284829098175,110745.977683285,0.0,1.0
2001-05-08,64.16,67.15,64.15,66.53,74100,33.4281395807186,34.9859659109298,33.4229294592129,34.662938377575,142223.170646992,0.0,1.0
2001-05-09,63.79,64.6,63.0,64.0,102500,33.2353650850069,33.6573849269705,32.8237654860548,33.3447776366271,196732.456023166,0.0,1.0
2001-05-10,64.5,64.9,63.65,64.29,95000,33.6052837119132,33.8136885721422,33.1624233839268,33.4958711602931,182337.398265374,0.0,1.0
2001-05-11,63.6,64.55,63.52,64.5,67100,33.1363727763982,33.6313343194418,33.0946918043524,33.6052837119132,128787.783406385,0.0,1.0
2001-05-14,63.95,64.52,63.3,63.6,113800,33.3187270290985,33.6157039549247,32.9800691312265,33.1363727763982,218421.009711574,0.0,1.0
2001-05-15,62.05,63.85,61.9,63.85,117000,32.3288039430111,33.2666258140412,32.2506521204253,33.2666258140412,224562.901021566,0.0,1.0
2001-05-16,63.55,63.75,61.6,61.9,130300,33.1103221688696,33.214524598984,32.0943484752536,32.2506521204253,250090.136778717,0.0,1.0
2001-05-17,63.35,63.53,62.75,63.53,52700,33.0061197387551,33.0999019258581,32.6935124484117,33.0999019258581,101149.272511423,0.0,1.0
2001-05-18,62.15,63.35,61.16,63.35,129300,32.3809051580683,33.0061197387551,31.8651031290018,33.0061197387551,248170.795744346,0.0,1.0
2001-05-21,62.0,62.99,61.77,62.05,136500,32.3027533354825,32.8185553645491,32.1829205408509,32.3288039430111,261990.051191826,0.0,1.0
2001-05-22,62.61,62.8,61.69,62.25,57000,32.6205707473316,32.7195630559403,32.1412395688051,32.4330063731256,109402.438959224,0.0,1.0
2001-05-23,60.8,62.3,60.75,62.3,108100,31.6775387547957,32.4590569806542,31.6514881472671,32.4590569806542,207480.765815652,0.0,1.0
2001-05-24,61.04,61.28,60.07,60.82,127800,31.8025816709331,31.9276245870704,31.297199884878,31.6879589978072,245291.784192787,0.0,1.0
2001-05-25,61.75,61.75,61.0,61.3,58800,32.1725002978394,32.1725002978394,31.7817411849102,31.9380448300819,112857.252821095,0.0,1.0
2001-05-29,59.4,61.9,59.4,61.9,57300,30.9481217439945,32.2506521204253,30.9481217439945,32.2506521204253,109978.241269536,0.0,1.0
2001-05-30,58.3,59.58,57.8,59.0,77600,30.375008378365,31.0419039310975,30.1145023030788,30.7397168837656,148940.864267295,0.0,1.0
2001-05-31,61.1,61.82,58.45,58.45,112000,31.8338423999674,32.2089711483795,30.4531602009508,30.4531602009508,214966.195849704,0.0,1.0
2001-06-01,61.0,61.18,60.1,61.0,79100,31.7817411849102,31.8755233720132,31.3128302493951,31.7817411849102,151819.875818853,0.0,1.0
2001-06-04,59.45,60.75,59.03,60.75,44800,30.9741723515231,31.6514881472671,30.7553472482828,31.6514881472671,85986.4783398816,0.0,1.0
2001-06-05,59.2,59.4,57.75,59.34,193500,30.8439193138801,30.9481217439945,30.0884516955502,30.9168610149602,371392.49015105,0.0,1.0
2001-06-06,58.46,59.35,58.27,58.4,95300,30.4583703224566,30.9220711364659,30.3593780138478,30.4271095934222,182913.200575685,0.0,1.0
2001-06-07,59.45,59.48,58.52,58.52,49100,30.9741723515231,30.9898027160403,30.4896310514909,30.4896310514909,94239.6447876827,0.0,1.0
2001-06-08,57.65,59.0,57.65,59.0,46100,30.036350480493,30.7397168837656,30.036350480493,30.7397168837656,88481.6216845655,0.0,1.0
2001-06-11,57.5,58.0,57.13,57.7,43800,29.9581986579071,30.2187047331933,29.7654241621954,30.0624010880216,84067.1373055093,0.0,1.0
2001-06-12,56.8,57.1,55.8,56.9,97000,29.5934901525065,29.7497937976782,29.0724780019342,29.6455913675638,186176.080334119,0.0,1.0
2001-06-13,57.4,58.0,56.7,56.8,85300,29.9060974428499,30.2187047331933,29.5413889374493,29.5934901525065,163719.790231962,0.0,1.0
2001-06-14,55.85,57.3,55.75,57.3,40400,29.0985286094629,29.8539962277927,29.0464273944056,29.8539962277927,77541.377788643,0.0,1.0
2001-06-15,56.8,56.8,55.9,56.1,73900,29.5934901525065,29.5934901525065,29.1245792169915,29.2287816471059,141839.302440117,0.0,1.0
2001-06-18,55.5,56.99,55.5,56.65,64400,28.9161743567625,29.6924824611153,28.9161743567625,29.5153383299207,123605.56261358,0.0,1.0
2001-06-19,55.9,56.4,55.35,55.75,56200,29.1245792169915,29.3850852922776,28.8380225341767,29.0464273944056,107866.966131726,0.0,1.0
2001-06-20,58.25,58.25,55.7,55.98,47700,30.3489577708364,30.3489577708364,29.020376786877,29.1662601890373,91552.5673395612,0.0,1.0
2001-06-21,57.5,58.15,57.5,58.15,35600,29.9581986579071,30.2968565557791,29.9581986579071,30.2968565557791,68328.5408236559,0.0,1.0
2001-06-22,57.15,58.22,55.76,57.4,100600,29.7758444052068,30.3333274063192,29.0516375159113,29.9060974428499,193085.708057859,0.0,1.0
2001-06-25,57.7,58.33,56.8,57.4,60100,30.0624010880216,30.3906387428822,29.5934901525065,29.9060974428499,115352.396165779,0.0,1.0
2001-06-26,57.55,58.15,56.9,57.5,54600,29.9842492654358,30.2968565557791,29.6455913675638,29.9581986579071,104796.02047673,0.0,1.0
2001-06-27,57.95,58.84,57.25,57.5,82200,30.1926541256647,30.656354939674,29.8279456202641,29.9581986579071,157769.833025407,0.0,1.0
2001-06-28,57.4,58.5,57.26,57.94,66100,29.9060974428499,30.4792108084794,29.8331557417698,30.187444004159,126868.442372013,0.0,1.0
2001-06-29,57.65,57.65,56.5,57.15,91700,30.036350480493,30.036350480493,29.4371865073349,29.7758444052068,176003.572851945,0.0,1.0
2001-07-02,57.6,57.75,57.25,57.7,36500,30.0102998729644,30.0884516955502,29.8279456202641,30.0624010880216,70055.9477545909,0.0,1.0
2001-07-03,57.8,57.9,56.85,57.2,80100,30.1145023030788,30.1666035181361,29.6195407600352,29.8018950127355,153739.216853226,0.0,1.0
2001-07-05,58.4,58.4,57.3,57.8,51900,30.4271095934222,30.4271095934222,29.8539962277927,30.1145023030788,99613.7996839253,0.0,1.0
2001-07-06,57.5,58.75,56.85,58.65,49500,29.9581986579071,30.6094638461225,29.6195407600352,30.5573626310653,95007.3812014317,0.0,1.0
2001-07-09,58.42,58.42,57.5,58.0,127100,30.4375298364337,30.4375298364337,29.9581986579071,30.2187047331933,243948.245468726,0.0,1.0
2001-07-10,57.75,58.25,57.56,58.25,130500,30.0884516955502,30.3489577708364,29.9894593869415,30.3489577708364,250474.004985593,0.0,1.0
2001-07-11,58.65,58.65,56.74,57.76,82000,30.5573626310653,30.5573626310653,29.5622294234722,30.0936618170559,157385.964818533,0.0,1.0
2001-07-12,59.49,60.0,58.65,59.0,80600,30.995012837546,31.2607290343379,30.5573626310653,30.7397168837656,154698.887370412,0.0,1.0
2001-07-13,58.75,60.08,58.28,59.3,65400,30.6094638461225,31.3024100063837,30.3645881353535,30.8960205289373,125524.903647952,0.0,1.0
2001-07-16,59.5,59.99,58.5,59.25,69400,31.0002229590517,31.2555189128322,30.4792108084794,30.8699699214087,133202.267785442,0.0,1.0
2001-07-17,59.49,59.75,58.0,59.5,196700,30.995012837546,31.1304759966948,30.2187047331933,31.0002229590517,377534.381461043,0.0,1.0
2001-07-18,57.7,58.35,57.4,58.0,103600,30.0624010880216,30.4010589858936,29.9060974428499,30.2187047331933,198843.731160976,0.0,1.0
2001-07-19,57.15,57.85,55.05,57.5,222000,29.7758444052068,30.1405529106075,28.681718889005,29.9581986579071,426093.709630663,0.0,1.0
2001-07-20,56.8,57.67,56.7,57.25,51000,29.5934901525065,30.0467707235044,29.5413889374493,29.8279456202641,97886.3927529902,0.0,1.0
2001-07-23,56.87,57.09,55.8,56.7,34000,29.6299610030466,29.7445836761725,29.0724780019342,29.5413889374493,65257.5951686601,0.0,1.0
2001-07-24,55.95,56.83,55.95,56.75,42000,29.1506298245201,29.6091205170237,29.1506298245201,29.5674395449779,80612.3234436389,0.0,1.0
2001-07-25,56.0,56.25,55.5,55.85,49100,29.1766804320487,29.3069334696918,28.9161743567625,29.0985286094629,94239.6447876826,0.0,1.0
2001-07-26,55.51,56.42,53.68,55.5,205100,28.9213844782683,29.3955055352891,27.967932242721,28.9161743567625,393656.84614977,0.0,1.0
2001-07-27,56.2,57.14,53.5,55.65,138800,29.2808828621632,29.7706342837011,27.874150055618,28.9943261793484,266404.535570883,0.0,1.0
2001-07-30,55.8,57.15,54.56,56.55,161200,29.0724780019342,29.7758444052068,28.4264229352246,29.4632371148635,309397.774740824,0.0,1.0
2001-07-31,56.3,56.85,55.45,55.7,123700,29.3329840772204,29.6195407600352,28.8901237492339,29.020376786877,237422.48595186,0.0,1.0
2001-08-01,57.25,58.25,56.5,56.5,171400,29.8279456202641,30.3489577708364,29.4371865073349,29.4371865073349,328975.053291421,0.0,1.0
2001-08-02,57.75,58.75,57.39,57.75,103300,30.0884516955502,30.6094638461225,29.9008873213442,30.0884516955502,198267.928850664,0.0,1.0
2001-08-03,58.0,58.0,56.35,57.9,84100,30.2187047331933,30.2187047331933,29.359034684749,30.1666035181361,161416.580990715,0.0,1.0
2001-08-06,56.7,58.0,56.65,58.0,41300,29.5413889374493,30.2187047331933,29.5153383299207,30.2187047331933,79268.7847195783,0.0,1.0
2001-08-07,58.4,58.53,56.51,56.6,101800,30.4271095934222,30.4948411729966,29.4423966288406,29.4892877223921,195388.917299106,0.0,1.0
2001-08-08,57.4,60.1,57.4,58.4,171000,29.9060974428499,31.3128302493951,29.9060974428499,30.4271095934222,328207.316877673,0.0,1.0
2001-08-09,57.15,57.8,56.56,57.3,98000,29.7758444052068,30.1145023030788,29.4684472363692,29.8539962277927,188095.421368491,0.0,1.0
2001-08-10,57.5,58.4,57.0,57.15,72100,29.9581986579071,30.4271095934222,29.697692582621,29.7758444052068,138384.488578247,0.0,1.0
2001-08-13,57.5,58.1,57.14,57.5,46200,29.9581986579071,30.2708059482505,29.7706342837011,29.9581986579071,88673.5557880029,0.0,1.0
2001-08-14,57.25,58.0,57.24,57.51,45500,29.8279456202641,30.2187047331933,29.8227354987584,29.9634087794129,87330.0170639421,0.0,1.0
2001-08-15,57.35,59.3,57.13,58.0,93400,29.8800468353213,30.8960205289373,29.7654241621954,30.2187047331933,179266.452610378,0.0,1.0
2001-08-16,57.1,57.95,56.96,57.6,30600,29.7497937976782,30.1926541256647,29.6768520965981,30.0102998729644,58731.8356517941,0.0,1.0
2001-08-17,56.51,57.25,56.5,57.0,46000,29.4423966288406,29.8279456202641,29.4371865073349,29.697692582621,88289.6875811282,0.0,1.0
2001-08-20,55.0,56.55,54.5,56.31,125900,28.6556682814764,29.4632371148635,28.3951622061903,29.3381941987261,241645.036227479,0.0,1.0
2001-08-21,54.5,55.5,54.5,55.1,106800,28.3951622061903,28.9161743567625,28.3951622061903,28.7077694965336,204985.622470967,0.0,1.0
2001-08-22,53.75,54.75,53.5,54.67,146400,28.004403093261,28.5254152438333,27.874150055618,28.4837342717875,280991.527432113,0.0,1.0
2001-08-23,53.8,54.24,53.69,53.85,47600,28.0304537007896,28.2596990470415,27.9731423642267,28.0565043083183,91360.6332361242,0.0,1.0
2001-08-24,53.6,54.0,53.49,54.0,54300,27.9262512706752,28.1346561309041,27.8689399341122,28.1346561309041,104220.218166419,0.0,1.0
2001-08-27,52.9,53.85,52.88,53.85,94000,27.5615427652746,28.0565043083183,27.5511225222631,28.0565043083183,180418.057231001,0.0,1.0
2001-08-28,51.69,52.8,51.05,52.8,260300,26.9311180630821,27.5094415502173,26.5976702867158,27.5094415502173,499604.471247124,0.0,1.0
2001-08-29,51.66,52.16,51.39,51.8,91900,26.9154876985649,27.1759937738511,26.7748144179104,26.988429399645,176387.44105882,0.0,1.0
2001-08-30,50.75,51.41,50.0,51.41,138800,26.4413666415441,26.7852346609219,26.0506075286149,26.7852346609219,266404.535570883,0.0,1.0
2001-08-31,51.75,51.75,50.51,50.75,35200,26.9623787921164,26.9623787921164,26.3163237254068,26.4413666415441,67560.804409907,0.0,1.0
2001-09-04,49.0,52.25,49.0,51.5,130600,25.5295953780426,27.2228848674026,25.5295953780426,26.8321257544734,250665.93908903,0.0,1.0
2001-09-05,48.95,49.9,48.0,48.75,325800,25.503544770514,25.9985063135577,25.0085832274703,25.3993423403995,625321.308998513,0.0,1.0
2001-09-06,48.75,49.0,48.01,49.0,78900,25.3993423403995,25.5295953780426,25.013793348976,25.5295953780426,151436.007611979,0.0,1.0
2001-09-07,48.2,49.15,47.75,48.5,81100,25.1127856575848,25.6077472006285,24.8783301898272,25.2690893027565,155658.557887598,0.0,1.0
2001-09-10,49.65,49.65,47.89,48.1,58000,25.8682532759146,25.8682532759146,24.9512718909074,25.0606844425275,111321.779993597,0.0,1.0
2001-09-17,48.8,49.25,47.8,49.15,119800,25.4253929479282,25.6598484156857,24.9043807973559,25.6077472006285,229937.055917808,0.0,1.0
2001-09-18,49.05,49.5,48.82,48.9,69500,25.5556459855712,25.7901014533288,25.4358131909396,25.4774941629854,133394.201888879,0.0,1.0
2001-09-19,49.6,49.8,48.8,49.02,81700,25.842202668386,25.9464050985004,25.4253929479282,25.5400156210541,156810.162508221,0.0,1.0
2001-09-20,48.8,49.75,48.56,49.61,178100,25.4253929479282,25.9203544909718,25.3003500317908,25.8474127898917,341834.638221716,0.0,1.0
2001-09-21,48.25,48.5,47.6,48.5,83600,25.1388362651134,25.2690893027565,24.8001783672414,25.2690893027565,160456.910473529,0.0,1.0
2001-09-24,49.38,49.95,48.5,48.5,114100,25.7275799952601,26.0245569210863,25.2690893027565,25.2690893027565,218996.812021886,0.0,1.0
2001-09-25,49.75,49.75,49.25,49.25,95600,25.9203544909718,25.9203544909718,25.6598484156857,25.6598484156857,183489.002885997,0.0,1.0
2001-09-26,48.4,50.45,48.0,49.75,98200,25.2169880876992,26.2850629963724,25.0085832274703,25.9203544909718,188479.289575365,0.0,1.0
2001-09-27,48.9,49.75,48.3,48.5,103100,25.4774941629854,25.9203544909718,25.164886872642,25.2690893027565,197884.06064379,0.0,1.0
2001-09-28,49.5,50.5,48.61,48.65,184900,25.7901014533288,26.3111136039011,25.3264006393194,25.3472411253423,354886.157255448,0.0,1.0
2001-10-01,48.1,49.75,48.0,49.4,68700,25.0606844425275,25.9203544909718,25.0085832274703,25.7380002382715,131858.729061381,0.0,1.0
2001-10-02,46.95,48.37,46.32,48.0,114600,24.4615204693694,25.2013577231821,24.1332828145089,25.0085832274703,219956.482539072,0.0,1.0
2001-10-03,47.3,47.3,46.66,47.2,104800,24.6438747220697,24.6438747220697,24.3104269457034,24.5917735070125,201146.940402223,0.0,1.0
2001-10-04,47.25,47.6,46.8,47.4,76500,24.6178241145411,24.8001783672414,24.3833686467836,24.6959759371269,146829.589129485,0.0,1.0
2001-10-05,47.2,47.6,46.7,47.5,81800,24.5917735070125,24.8001783672414,24.3312674317263,24.7480771521842,157002.096611658,0.0,1.0
2001-10-08,46.2,47.0,45.81,47.0,70700,24.0707613564402,24.487571076898,23.867566617717,24.487571076898,135697.411130125,0.0,1.0
2001-10-09,47.0,47.0,45.1,46.35,56700,24.487571076898,24.487571076898,23.4976479908107,24.148913179026,108826.636648913,0.0,1.0
2001-10-10,45.7,46.71,45.0,46.7,168400,23.810255281154,24.3364775532321,23.4455467757534,24.3312674317263,323217.030188305,0.0,1.0
2001-10-11,44.83,46.0,44.05,45.9,121500,23.3569747101561,23.9665589263257,22.9505852327097,23.9144577112685,233199.935676241,0.0,1.0
2001-10-12,43.0,45.15,43.0,44.58,122800,22.4035224746088,23.5236985983393,22.4035224746088,23.2267216725131,235695.079020925,0.0,1.0
2001-10-15,42.26,43.56,42.0,43.0,324900,22.0179734831853,22.6952892789293,21.8825103240365,22.4035224746088,623593.902067579,0.0,1.0
2001-10-16,41.75,42.0,40.7,41.0,447700,21.7522572863935,21.8825103240365,21.2051945282925,21.3614981734642,859288.981088501,0.0,1.0
2001-10-17,43.51,44.25,41.94,42.08,260800,22.6692386714007,23.0547876628242,21.8512495950022,21.9241912960823,500564.14176431,0.0,1.0
2001-10-18,41.55,43.8,41.55,43.3,327600,21.648054856279,22.8203321950667,21.648054856279,22.5598261197805,628776.122860383,0.0,1.0
2001-10-19,43.05,43.25,41.55,41.55,160200,22.4295730821374,22.5337755122519,21.648054856279,21.648054856279,307478.433706452,0.0,1.0
2001-10-22,43.7,44.15,43.2,43.3,180000,22.7682309800094,23.002686447767,22.5077249047233,22.5598261197805,345481.386187024,0.0,1.0
2001-10-23,43.81,44.95,43.76,43.95,285500,22.8255423165724,23.4194961682248,22.7994917090438,22.8984840176525,547971.865313307,0.0,1.0
2001-10-24,44.4,44.75,43.95,43.95,173000,23.13293948541,23.3152937381103,22.8984840176525,22.8984840176525,332045.998946418,0.0,1.0
2001-10-25,45.0,45.15,43.9,44.3,119900,23.4455467757534,23.5236985983393,22.8724334101239,23.0808382703528,230128.990021246,0.0,1.0
2001-10-26,45.6,45.76,44.8,45.2,129300,23.7581540660968,23.8415160101884,23.341344345639,23.5497492058679,248170.795744345,0.0,1.0
2001-10-29,43.5,45.7,43.5,45.7,121200,22.664028549895,23.810255281154,22.664028549895,23.810255281154,232624.133365929,0.0,1.0
2001-10-30,43.0,43.95,42.83,43.5,138800,22.4035224746088,22.8984840176525,22.3149504090115,22.664028549895,266404.535570883,0.0,1.0
2001-10-31,44.65,44.65,43.0,43.1,123900,23.2631925230531,23.2631925230531,22.4035224746088,22.4556236896661,237806.354158735,0.0,1.0
2001-11-01,43.55,44.9,43.42,44.7,366000,22.6900791574236,23.3934455606962,22.6223475778492,23.2892431305817,702478.818580281,0.0,1.0
2001-11-02,43.8,44.14,43.0,43.8,176000,22.8203321950667,22.9974763262612,22.4035224746088,22.8203321950667,337804.022049534,0.0,1.0
2001-11-05,45.05,45.2,43.8,43.8,34500,23.471597383282,23.5497492058679,22.8203321950667,22.8203321950667,66217.2656858463,0.0,1.0
2001-11-06,45.25,45.25,44.35,44.75,161300,23.5757998133965,23.5757998133965,23.1068888778814,23.3152937381103,309589.708844261,0.0,1.0
2001-11-07,43.8,45.9,43.8,45.5,77400,22.8203321950667,23.9144577112685,22.8203321950667,23.7060528510396,148556.99606042,0.0,1.0
2001-11-08,44.1,45.09,44.0,44.3,120200,22.9766358402384,23.4924378693049,22.9245346251811,23.0808382703528,230704.792331557,0.0,1.0
2001-11-09,44.05,44.5,44.0,44.0,115100,22.9505852327097,23.1850407004673,22.9245346251811,22.9245346251811,220916.153056258,0.0,1.0
2001-11-12,44.13,44.15,43.5,43.9,92000,22.9922662047555,23.002686447767,22.664028549895,22.8724334101239,176579.375162257,0.0,1.0
2001-11-13,44.43,44.7,44.0,44.25,210000,23.1485698499272,23.2892431305817,22.9245346251811,23.0547876628242,403061.617218195,0.0,1.0
2001-11-14,45.25,45.25,44.45,44.53,80800,23.5757998133965,23.5757998133965,23.1589900929387,23.2006710649844,155082.755577286,0.0,1.0
2001-11-15,45.24,45.24,44.66,45.24,464600,23.5705896918908,23.5705896918908,23.2684026445588,23.5705896918908,891725.844569395,0.0,1.0
2001-11-16,44.5,45.2,43.62,45.2,126500,23.1850407004673,23.5497492058679,22.7265500079636,23.5497492058679,242796.640848103,0.0,1.0
2001-11-19,45.0,45.5,44.52,44.6,124200,23.4455467757534,23.7060528510396,23.1954609434787,23.2371419155245,238382.156469047,0.0,1.0
2001-11-20,44.87,45.25,44.7,45.25,90400,23.377815196179,23.5757998133965,23.2892431305817,23.5757998133965,173508.429507261,0.0,1.0
2001-11-21,44.18,44.7,43.75,44.7,118900,23.0183168122841,23.2892431305817,22.794281587538,23.2892431305817,228209.648986873,0.0,1.0
2001-11-23,44.64,44.74,44.1,44.3,22200,23.2579824015474,23.3100836166046,22.9766358402384,23.0808382703528,42609.3709630663,0.0,1.0
2001-11-26,44.21,45.0,43.81,44.65,87900,23.0339471768013,23.4455467757534,22.8255423165724,23.2631925230531,168710.07692133,0.0,1.0
2001-11-27,44.3,44.4,43.75,44.4,156800,23.0808382703528,23.13293948541,22.794281587538,23.13293948541,300952.674189585,0.0,1.0
2001-11-28,43.99,44.25,43.75,44.05,128000,22.9193245036754,23.0547876628242,22.794281587538,22.9505852327097,245675.652399661,0.0,1.0
2001-11-29,45.25,45.25,43.91,44.24,109400,23.5757998133965,23.5757998133965,22.8776435316296,23.0495775413185,209975.909160336,0.0,1.0
2001-11-30,44.4,45.15,43.92,45.15,82700,23.13293948541,23.5236985983393,22.8828536531353,23.5236985983393,158729.503542594,0.0,1.0
2001-12-03,44.01,44.3,43.7,44.3,100800,22.9297447466868,23.0808382703528,22.7682309800094,23.0808382703528,193469.576264734,0.0,1.0
2001-12-04,44.0,44.25,43.9,44.1,76800,22.9245346251811,23.0547876628242,22.8724334101239,22.9766358402384,147405.391439797,0.0,1.0
2001-12-05,44.49,44.64,43.7,44.0,270600,23.1798305789615,23.2579824015474,22.7682309800094,22.9245346251811,519373.68390116,0.0,1.0
2001-12-06,44.45,45.2,44.45,44.75,164900,23.1589900929387,23.5497492058679,23.1589900929387,23.3152937381103,316499.336568001,0.0,1.0
2001-12-07,44.11,44.74,44.0,44.4,87000,22.9818459617441,23.3100836166046,22.9245346251811,23.13293948541,166982.669990395,0.0,1.0
2001-12-10,44.28,44.71,44.1,44.2,157300,23.0704180273414,23.2944532520875,22.9766358402384,23.0287370552956,301912.344706771,0.0,1.0
2001-12-11,44.1,44.65,44.03,44.2,88400,22.9766358402384,23.2631925230531,22.9401649896983,23.0287370552956,169669.747438516,0.0,1.0
2001-12-12,44.09,44.48,44.0,44.35,96800,22.9714257187326,23.1746204574558,22.9245346251811,23.1068888778814,185792.212127244,0.0,1.0
2001-12-13,43.85,44.05,43.8,44.0,144900,22.8463828025953,22.9505852327097,22.8203321950667,22.9245346251811,278112.515880554,0.0,1.0
2001-12-14,43.92,44.35,43.65,43.8,104400,22.8828536531353,23.1068888778814,22.7421803724808,22.8203321950667,200379.203988474,0.0,1.0
2001-12-17,43.92,44.25,43.75,43.8,79600,22.8828536531353,23.0547876628242,22.794281587538,22.8203321950667,152779.54633604,0.0,1.0
2001-12-18,43.75,43.95,43.6,43.9,77700,22.794281587538,22.8984840176525,22.7161297649522,22.8724334101239,149132.798370732,0.0,1.0
2001-12-19,44.96,44.98,43.55,43.55,113700,23.4247062897305,23.435126532742,22.6900791574236,22.6900791574236,218229.075608137,0.0,1.0
2001-12-20,43.93,44.96,43.9,44.96,92300,22.8880637746411,23.4247062897305,22.8724334101239,23.4247062897305,177155.177472568,0.0,1.0
2001-12-21,43.8,44.3,43.72,43.93,117700,22.8203321950667,23.0808382703528,22.7786512230209,22.8880637746411,225906.439745626,0.0,1.0
2001-12-24,43.98,44.25,43.85,43.85,128900,22.9141143821697,23.0547876628242,22.8463828025953,22.8463828025953,247403.059330596,0.0,1.0
2001-12-26,43.75,44.0,43.5,44.0,191800,22.794281587538,22.9245346251811,22.664028549895,22.9245346251811,368129.610392618,0.0,1.0
2001-12-27,43.96,44.0,43.75,43.75,71100,22.9036941391582,22.9245346251811,22.794281587538,22.794281587538,136465.147543875,0.0,1.0
2001-12-28,44.9,44.9,44.0,44.0,53300,23.3934455606962,23.3934455606962,22.9245346251811,22.9245346251811,102300.877132046,0.0,1.0
2001-12-31,45.25,45.25,44.43,45.15,51000,23.5757998133965,23.5757998133965,23.1485698499272,23.5236985983393,97886.3927529901,0.0,1.0
2002-01-02,44.61,45.5,44.34,45.5,46900,23.2423520370302,23.7060528510396,23.1016787563757,23.7060528510396,90017.0945120635,0.0,1.0
2002-01-03,44.51,44.62,44.14,44.61,15500,23.190250821973,23.2475621585359,22.9974763262612,23.2423520370302,29749.7860327715,0.0,1.0
2002-01-04,43.96,44.7,43.96,44.6,35500,22.9036941391582,23.2892431305817,22.9036941391582,23.2371419155245,68136.6067202187,0.0,1.0
2002-01-07,43.1,44.2,43.1,43.9,176900,22.4556236896661,23.0287370552956,22.4556236896661,22.8724334101239,339531.428980469,0.0,1.0
2002-01-08,42.25,43.0,42.15,43.0,214900,22.0127633616796,22.4035224746088,21.9606621466224,22.4035224746088,412466.388286619,0.0,1.0
2002-01-09,41.66,42.34,41.66,42.25,153900,21.7053661928419,22.0596544552311,21.7053661928419,22.0127633616796,295386.585189906,0.0,1.0
2002-01-10,41.4,41.68,41.26,41.66,95000,21.5699030336931,21.7157864358534,21.496961332613,21.7053661928419,182337.398265374,0.0,1.0
2002-01-11,40.46,41.35,40.4,41.0,227100,21.0801516121552,21.5438524261645,21.0488908831208,21.3614981734642,435882.348905962,0.0,1.0
2002-01-14,40.05,40.46,40.0,40.46,202000,20.8665366304205,21.0801516121552,20.8404860228919,21.0801516121552,387706.888943216,0.0,1.0
2002-01-15,39.51,40.23,39.5,40.05,181200,20.5851900691115,20.9603188175236,20.5799799476058,20.8665366304205,347784.595428271,0.0,1.0
2002-01-16,39.81,40.19,39.5,39.5,105400,20.7414937142832,20.9394783315007,20.5799799476058,20.5799799476058,202298.545022846,0.0,1.0
2002-01-17,40.16,40.25,39.81,39.81,242200,20.9238479669835,20.970739060535,20.7414937142832,20.7414937142832,464864.398524984,0.0,1.0
2002-01-18,40.28,40.8,39.95,40.0,108600,20.9863694250522,21.2572957433498,20.8144354153633,20.8404860228919,208440.436332837,0.0,1.0
2002-01-22,39.9,40.28,39.51,40.28,245300,20.7883848078347,20.9863694250522,20.5851900691115,20.9863694250522,470814.355731539,0.0,1.0
2002-01-23,41.2,41.4,39.72,39.9,235200,21.4657006035787,21.5699030336931,20.6946026207317,20.7883848078347,451429.011284378,0.0,1.0
2002-01-24,41.0,42.24,41.0,41.45,71100,21.3614981734642,22.0075532401739,21.3614981734642,21.5959536412218,136465.147543875,0.0,1.0
2002-01-25,41.15,41.5,41.0,41.01,52700,21.4396499960501,21.6220042487504,21.3614981734642,21.3667082949699,101149.272511423,0.0,1.0
2002-01-28,40.6,41.65,40.6,41.65,95500,21.1530933132353,21.7001560713362,21.1530933132353,21.7001560713362,183297.06878256,0.0,1.0
2002-01-29,39.5,41.15,39.5,40.35,239000,20.5799799476058,21.4396499960501,20.5799799476058,21.0228402755922,458722.507214992,0.0,1.0
2002-01-30,40.4,40.4,38.35,39.85,385200,21.0488908831208,21.0488908831208,19.9808159744476,20.7623342003061,739330.166440233,0.0,1.0
2002-01-31,40.15,40.65,39.07,40.65,150600,20.9186378454778,21.1791439207639,20.3559447228597,21.1791439207639,289052.759776476,0.0,1.0
2002-02-01,39.25,40.25,39.25,40.25,113400,20.4497269099627,20.970739060535,20.4497269099627,20.970739060535,217653.273297825,0.0,1.0
2002-02-04,38.0,39.5,38.0,39.15,138000,19.7984617217473,20.5799799476058,19.7984617217473,20.3976256949055,264869.062743385,0.0,1.0
2002-02-05,36.24,37.4,35.25,37.25,302300,18.8814803367401,19.485854431404,18.3656783076735,19.4077026088181,580216.794690763,0.0,1.0
2002-02-06,35.15,37.06,35.07,36.35,183600,18.3135770926163,19.3087103002094,18.2718961205705,18.938791673303,352391.013910764,0.0,1.0
2002-02-07,36.95,37.0,34.49,35.25,491200,19.2513989636464,19.277449571175,17.9697090732386,18.3656783076735,942780.316083702,0.0,1.0
2002-02-08,38.7,38.7,36.95,37.06,102900,20.1631702271479,20.1631702271479,19.2513989636464,19.3087103002094,197500.192436916,0.0,1.0
2002-02-11,38.72,38.72,37.66,38.55,124300,20.1735904701594,20.1735904701594,19.6213175905527,20.0850184045621,238574.090572484,0.0,1.0
2002-02-12,37.88,38.75,37.46,38.75,120200,19.7359402636787,20.1892208346766,19.5171151604383,20.1892208346766,230704.792331557,0.0,1.0
2002-02-13,38.25,38.3,37.7,37.75,75900,19.9287147593904,19.954765366919,19.6421580765756,19.6682086841043,145677.984508862,0.0,1.0
2002-02-14,37.72,38.26,37.52,38.15,76300,19.6525783195871,19.9339248808961,19.5483758894726,19.8766135443332,146445.720922611,0.0,1.0
2002-02-15,37.0,37.72,36.25,37.71,293600,19.277449571175,19.6525783195871,18.8866904582458,19.6473681980814,563518.527691724,0.0,1.0
2002-02-19,37.19,37.48,36.38,36.75,130900,19.3764418797838,19.5275354034497,18.9544220378202,19.147196533532,251241.741399341,0.0,1.0
2002-02-20,37.67,37.8,37.1,37.1,127500,19.6265277120585,19.6942592916329,19.3295507862323,19.3295507862323,244715.981882475,0.0,1.0
2002-02-21,36.89,38.1,36.85,37.6,106600,19.2201382346121,19.8505629368046,19.1992977485892,19.5900568615184,204601.754264093,0.0,1.0
2002-02-22,37.9,37.9,36.4,36.8,86800,19.7463605066901,19.7463605066901,18.9648422808317,19.1732471410606,166598.80178352,0.0,1.0
2002-02-25,39.1,39.1,38.0,38.0,99600,20.3715750873769,20.3715750873769,19.7984617217473,19.7984617217473,191166.367023486,0.0,1.0
2002-02-26,39.4,40.25,38.3,39.0,111900,20.5278787325485,20.970739060535,19.954765366919,20.3194738723196,214774.261746267,0.0,1.0
2002-02-27,38.8,39.4,38.8,39.3,126900,20.2152714422052,20.5278787325485,20.2152714422052,20.4757775174913,243564.377261851,0.0,1.0
2002-02-28,38.8,39.0,37.59,38.8,154800,20.2152714422052,20.3194738723196,19.5848467400127,20.2152714422052,297113.99212084,0.0,1.0
2002-03-01,38.3,39.05,38.03,38.55,101700,19.954765366919,20.3455244798482,19.8140920862645,20.0850184045621,195196.983195669,0.0,1.0
2002-03-04,38.25,38.55,37.17,38.55,218400,19.9287147593904,20.0850184045621,19.3660216367723,20.0850184045621,419184.081906923,0.0,1.0
2002-03-05,39.4,39.4,38.1,38.1,139700,20.5278787325485,20.5278787325485,19.8505629368046,19.8505629368046,268131.942501819,0.0,1.0
2002-03-06,41.34,41.34,39.4,39.4,193100,21.5386423046588,21.5386423046588,20.5278787325485,20.5278787325485,370624.753737302,0.0,1.0
2002-03-07,40.8,42.18,40.7,41.34,147600,21.2572957433498,21.9762925111395,21.2051945282925,21.5386423046588,283294.736673359,0.0,1.0
2002-03-08,40.8,41.85,40.8,41.0,95500,21.2572957433498,21.8043585014507,21.2572957433498,21.3614981734642,183297.06878256,0.0,1.0
2002-03-11,42.05,42.19,40.72,41.0,167100,21.9085609315651,21.9815026326453,21.215614771304,21.3614981734642,320721.886843621,0.0,1.0
2002-03-12,41.8,42.0,41.5,41.96,158100,21.7783078939221,21.8825103240365,21.6220042487504,21.8616698380136,303447.817534269,0.0,1.0
2002-03-13,41.18,42.0,41.0,41.9,44700,21.4552803605672,21.8825103240365,21.3614981734642,21.8304091089793,85794.5442364444,0.0,1.0
2002-03-14,40.0,41.35,40.0,41.3,62600,20.8404860228919,21.5438524261645,20.8404860228919,21.5178018186359,120150.74875171,0.0,1.0
2002-03-15,39.65,40.0,39.65,40.0,41600,20.6581317701916,20.8404860228919,20.6581317701916,20.8404860228919,79844.5870298901,0.0,1.0
2002-03-18,39.7,40.08,39.39,39.55,99100,20.6841823777202,20.8821669949377,20.5226686110428,20.6060305551344,190206.696506301,0.0,1.0
2002-03-19,39.15,39.75,38.93,39.6,70900,20.3976256949055,20.7102329852489,20.2830030217796,20.632081162663,136081.279337,0.0,1.0
2002-03-20,38.93,39.34,38.85,39.25,46500,20.2830030217796,20.4966180035142,20.2413220497338,20.4497269099627,89249.3580983144,0.0,1.0
2002-03-21,39.47,39.47,38.15,38.8,98500,20.5643495830886,20.5643495830886,19.8766135443332,20.2152714422052,189055.091885677,0.0,1.0
2002-03-22,38.3,39.49,38.3,39.35,78500,19.954765366919,20.5747698261001,19.954765366919,20.5018281250199,150668.27119823,0.0,1.0
2002-03-25,37.55,38.35,37.0,38.19,66200,19.5640062539898,19.9808159744476,19.277449571175,19.8974540303561,127060.37647545,0.0,1.0
2002-03-26,38.95,38.95,37.45,37.5,42300,20.293423264791,20.293423264791,19.5119050389326,19.5379556464612,81188.1257539507,0.0,1.0
2002-03-27,39.16,39.7,38.66,38.9,71900,20.4028358164112,20.6841823777202,20.142329741125,20.2673726572624,138000.620371372,0.0,1.0
2002-03-28,41.0,41.04,39.41,39.41,129500,21.3614981734642,21.3823386594871,20.5330888540543,20.5330888540543,248554.66395122,0.0,1.0
2002-04-01,41.02,41.09,40.16,40.8,81100,21.3719184164757,21.4083892670157,20.9238479669835,21.2572957433498,155658.557887598,0.0,1.0
2002-04-02,41.73,41.9,40.85,41.02,52800,21.741837043382,21.8304091089793,21.2833463508784,21.3719184164757,101341.20661486,0.0,1.0
2002-04-03,41.71,42.14,41.7,41.74,130400,21.7314168003706,21.9554520251166,21.7262066788648,21.7470471648877,250282.070882155,0.0,1.0
2002-04-04,41.82,41.9,41.6,41.71,47100,21.7887281369335,21.8304091089793,21.6741054638076,21.7314168003706,90400.962718938,0.0,1.0
2002-04-05,41.94,42.03,41.55,41.95,28800,21.8512495950022,21.8981406885537,21.648054856279,21.8564597165079,55277.0217899238,0.0,1.0
2002-04-08,41.45,41.94,41.39,41.84,37800,21.5959536412218,21.8512495950022,21.5646929121874,21.799148379945,72551.0910992749,0.0,1.0
2002-04-09,41.4,41.7,41.3,41.7,77500,21.5699030336931,21.7262066788648,21.5178018186359,21.7262066788648,148748.930163858,0.0,1.0
2002-04-10,40.56,41.26,40.38,41.25,86900,21.1322528272124,21.496961332613,21.0384706401094,21.4917512111073,166790.735886958,0.0,1.0
2002-04-11,38.44,40.57,38.2,40.56,127300,20.0277070679991,21.1374629487181,19.9026641518618,21.1322528272124,244332.113675601,0.0,1.0
2002-04-12,39.43,39.58,38.54,38.54,54600,20.5435090970657,20.6216609196516,20.0798082830564,20.0798082830564,104796.020476731,0.0,1.0
2002-04-15,39.52,39.9,39.0,39.0,86100,20.5904001906172,20.7883848078347,20.3194738723196,20.3194738723196,165255.26305946,0.0,1.0
2002-04-16,42.15,42.15,39.6,39.6,155500,21.9606621466224,21.9606621466224,20.632081162663,20.632081162663,298457.530844901,0.0,1.0
2002-04-17,41.0,41.9,40.79,41.5,135700,21.3614981734642,21.8304091089793,21.252085621844,21.6220042487504,260454.578364329,0.0,1.0
2002-04-18,39.5,40.25,39.0,40.25,117400,20.5799799476058,20.970739060535,20.3194738723196,20.970739060535,225330.637435314,0.0,1.0
2002-04-19,38.87,39.45,38.45,39.25,61600,20.2517422927452,20.5539293400772,20.0329171895049,20.4497269099627,118231.407717337,0.0,1.0
2002-04-22,37.66,38.37,37.5,38.37,78700,19.6213175905527,19.9912362174591,19.5379556464612,19.9912362174591,151052.139405105,0.0,1.0
2002-04-23,38.01,38.55,37.5,37.8,110900,19.8036718432531,20.0850184045621,19.5379556464612,19.6942592916329,212854.920711894,0.0,1.0
2002-04-24,39.45,40.0,38.15,38.15,94100,20.5539293400772,20.8404860228919,19.8766135443332,19.8766135443332,180609.991334438,0.0,1.0
2002-04-25,39.25,39.78,39.15,39.7,44300,20.4497269099627,20.725863349766,20.3976256949055,20.6841823777202,85026.8078226954,0.0,1.0
2002-04-26,39.35,39.5,38.89,39.3,90200,20.5018281250199,20.5799799476058,20.2621625357567,20.4757775174913,173124.561300387,0.0,1.0
2002-04-29,38.15,39.39,38.15,39.25,67600,19.8766135443332,20.5226686110428,19.8766135443332,20.4497269099627,129747.453923571,0.0,1.0
2002-04-30,39.5,39.5,38.05,38.05,51500,20.5799799476058,20.5799799476058,19.8245123292759,19.8245123292759,98846.0632701762,0.0,1.0
2002-05-01,39.64,39.75,38.85,39.45,49300,20.6529216486859,20.7102329852489,20.2413220497338,20.5539293400772,94623.5129945571,0.0,1.0
2002-05-02,40.25,40.39,39.6,39.6,77900,20.970739060535,21.0436807616151,20.632081162663,20.632081162663,149516.666577606,0.0,1.0
2002-05-03,39.96,40.45,39.93,40.4,55500,20.819645536869,21.0749414906495,20.8040151723519,21.0488908831208,106523.427407666,0.0,1.0
2002-05-06,39.31,40.25,39.25,40.06,43300,20.480987638997,20.970739060535,20.4497269099627,20.8717467519263,83107.4667883231,0.0,1.0
2002-05-07,39.26,40.0,39.13,39.25,69000,20.4549370314684,20.8404860228919,20.387205451894,20.4497269099627,132434.531371693,0.0,1.0
2002-05-08,40.85,40.85,39.84,40.0,87800,21.2833463508784,21.2833463508784,20.7571240788004,20.8404860228919,168518.142817893,0.0,1.0
2002-05-09,40.53,40.75,40.35,40.75,70400,21.1166224626952,21.2312451358212,21.0228402755922,21.2312451358212,135121.608819814,0.0,1.0
2002-05-10,38.31,40.5,38.25,40.5,390400,19.9599754884247,21.1009920981781,19.9287147593904,21.1009920981781,749310.739818969,0.0,1.0
2002-05-13,38.05,38.3,37.0,38.2,237900,19.8245123292759,19.954765366919,19.277449571175,19.9026641518618,456611.232077184,0.0,1.0
2002-05-14,39.29,39.5,38.3,38.3,138900,20.4705673959856,20.5799799476058,19.954765366919,19.954765366919,266596.46967432,0.0,1.0
2002-05-15,39.25,39.42,38.96,39.1,68200,20.4497269099627,20.53829897556,20.2986333862967,20.3715750873769,130899.058544195,0.0,1.0
2002-05-16,39.28,39.45,39.15,39.25,75000,20.4653572744799,20.5539293400772,20.3976256949055,20.4497269099627,143950.577577926,0.0,1.0
2002-05-17,39.4,39.6,39.08,39.4,52500,20.5278787325485,20.632081162663,20.3611548443654,20.5278787325485,100765.404304549,0.0,1.0
2002-05-20,39.0,39.5,38.93,39.5,38200,20.3194738723196,20.5799799476058,20.2830030217796,20.5799799476058,73318.8275130241,0.0,1.0
2002-05-21,37.9,38.95,37.75,38.9,66800,19.7463605066901,20.293423264791,19.6682086841043,20.2673726572624,128211.981096073,0.0,1.0
2002-05-22,38.42,38.45,37.65,37.8,68200,20.0172868249877,20.0329171895049,19.616107469047,19.6942592916329,130899.058544195,0.0,1.0
2002-05-23,38.6,38.75,38.0,38.17,131200,20.1110690120907,20.1892208346766,19.7984617217473,19.8870337873446,251817.543709653,0.0,1.0
2002-05-24,38.41,38.7,38.14,38.5,49700,20.012076703482,20.1631702271479,19.8714034228275,20.0589677970335,95391.2494083059,0.0,1.0
2002-05-28,37.73,38.45,37.73,38.4,41200,19.6577884410928,20.0329171895049,19.6577884410928,20.0068665819763,79076.8506161411,0.0,1.0
2002-05-29,37.05,37.6,36.89,37.5,116500,19.3035001787036,19.5900568615184,19.2201382346121,19.5379556464612,223603.23050438,0.0,1.0
2002-05-30,36.45,37.04,36.22,36.8,84300,18.9908928883603,19.2982900571979,18.8710600937286,19.1732471410606,161800.449197589,0.0,1.0
2002-05-31,37.18,37.85,36.4,36.46,109600,19.371231758278,19.7203098991615,18.9648422808317,18.996103009866,210359.777367211,0.0,1.0
2002-06-03,32.5,36.3,31.84,36.3,480600,16.9328948935997,18.9127410657744,16.589026874222,18.9127410657744,922435.301119354,0.0,1.0
2002-06-04,31.5,32.3,30.3,32.25,360400,16.4118827430274,16.8286924634852,15.7866681623406,16.8026418559566,691730.508787796,0.0,1.0
2002-06-05,31.9,32.16,31.4,31.4,226900,16.6202876032563,16.7557507624051,16.3597815279702,16.3597815279702,435498.480699088,0.0,1.0
2002-06-06,29.35,31.81,28.99,31.8,319000,15.291706619297,16.5733965097048,15.1041422450909,16.5681863881991,612269.789964779,0.0,1.0
2002-06-07,30.24,30.34,28.65,29.0,202800,15.7554074333063,15.8075086483635,14.9269981138963,15.1093523665966,389242.361770714,0.0,1.0
2002-06-10,29.49,30.22,29.48,30.14,94800,15.3646483203771,15.7449871902949,15.3594381988714,15.7033062182491,181953.530058499,0.0,1.0
2002-06-11,28.57,29.98,28.53,29.8,143100,14.8853171418506,15.6199442741575,14.8644766558277,15.5261620870545,274657.702018683,0.0,1.0
2002-06-12,29.4,29.4,28.15,28.9,162400,15.3177572268256,15.3177572268256,14.6664920386102,15.0572511515394,311700.98398207,0.0,1.0
2002-06-13,28.08,29.4,27.55,29.4,143400,14.6300211880701,15.3177572268256,14.3538847482668,15.3177572268256,275233.504328996,0.0,1.0
2002-06-14,27.09,27.09,25.99,26.5,384000,14.1142191590036,14.1142191590036,13.541105793374,13.8068219901659,737026.957198982,0.0,1.0
2002-06-17,27.58,27.82,27.0,27.25,176600,14.369515112784,14.4945580289213,14.0673280654521,14.1975811030951,338955.626670157,0.0,1.0
2002-06-18,27.81,28.01,27.43,27.58,117000,14.4893479074156,14.5935503375301,14.2913632901981,14.369515112784,224562.901021566,0.0,1.0
2002-06-19,27.56,28.02,27.25,27.82,135400,14.3590948697725,14.5987604590358,14.1975811030951,14.4945580289213,259878.776054018,0.0,1.0
2002-06-20,28.5,28.5,27.07,27.65,259300,14.8488462913105,14.8488462913105,14.1037989159921,14.405985963324,497685.130212752,0.0,1.0
2002-06-21,27.89,28.75,27.09,28.75,206500,14.5310288794614,14.9790993289536,14.1142191590036,14.9790993289536,396343.923597891,0.0,1.0
2002-06-24,28.55,28.6,27.21,27.7,202400,14.8748968988391,14.9009475063677,14.1767406170722,14.4320365708527,388474.625356965,0.0,1.0
2002-06-25,26.3,29.05,26.3,28.55,156800,13.7026195600514,15.1354029741253,13.7026195600514,14.8748968988391,300952.674189586,0.0,1.0
2002-06-26,25.5,26.45,24.9,25.3,348300,13.2858098395936,13.7807713826373,12.9732025492502,13.1816074094791,668506.482271891,0.0,1.0
2002-06-27,26.0,26.1,25.0,25.8,233600,13.5463159148798,13.598417129937,13.0253037643075,13.4421134847653,448358.065629381,0.0,1.0
2002-06-28,25.45,27.2,25.45,25.75,383900,13.259759232065,14.1715304955665,13.259759232065,13.4160628772367,736835.023095546,0.0,1.0
2002-07-01,25.0,26.15,25.0,25.7,228000,13.0253037643075,13.6244677374656,13.0253037643075,13.3900122697081,437609.755836895,0.0,1.0
2002-07-02,23.91,24.9,23.9,24.9,201600,12.4574005201837,12.9732025492502,12.4521903986779,12.9732025492502,386939.152529465,0.0,1.0
2002-07-03,23.8,24.13,23.0,23.86,230200,12.4000891836207,12.5720231933096,11.9832794631629,12.431349912655,441832.306112516,0.0,1.0
2002-07-05,24.0,24.45,23.75,23.75,105000,12.5042916137352,12.7387470814927,12.3740385760921,12.3740385760921,201530.808609097,0.0,1.0
2002-07-08,24.14,24.8,23.37,23.75,345400,12.5772333148153,12.921101334193,12.1760539588746,12.3740385760921,662940.39327221,0.0,1.0
2002-07-09,24.61,24.88,23.8,24.0,323500,12.8221090255843,12.9627823062388,12.4000891836207,12.5042916137352,620906.824619455,0.0,1.0
2002-07-10,25.2,25.24,24.45,24.65,439700,13.1295061944219,13.1503466804448,12.7387470814927,12.8429495116072,843934.252813525,0.0,1.0
2002-07-11,25.25,25.25,24.27,25.1,231900,13.1555568019505,13.1555568019505,12.6449648943897,13.0774049793647,445095.18587095,0.0,1.0
2002-07-12,25.45,25.9,25.05,25.35,202000,13.259759232065,13.4942146998225,13.0513543718361,13.2076580170078,387706.888943215,0.0,1.0
2002-07-15,25.3,25.45,24.72,25.45,87200,13.1816074094791,13.259759232065,12.8794203621472,13.259759232065,167366.53819727,0.0,1.0
2002-07-16,27.39,27.5,25.25,25.25,323900,14.2705228041752,14.3278341407382,13.1555568019505,13.1555568019505,621674.561033208,0.0,1.0
2002-07-17,27.45,28.1,26.15,27.45,261400,14.3017835332096,14.6404414310816,13.6244677374656,14.3017835332096,501715.746384933,0.0,1.0
2002-07-18,27.45,27.75,26.95,27.7,214900,14.3017835332096,14.4580871783813,14.0412774579234,14.4320365708527,412466.388286619,0.0,1.0
2002-07-19,27.3,27.3,26.1,27.2,118700,14.2236317106237,14.2236317106237,13.598417129937,14.1715304955665,227825.780779999,0.0,1.0
2002-07-22,24.9,27.2,24.9,27.05,250300,12.9732025492502,14.1715304955665,12.9732025492502,14.0933786729807,480411.060903401,0.0,1.0
2002-07-23,23.5,25.6,23.4,25.15,210100,12.243785538449,13.3379110546508,12.1916843233918,13.1034555868933,403253.551321632,0.0,1.0
2002-07-24,24.24,24.78,22.97,23.0,225400,12.6293345298725,12.9106810911815,11.9676490986457,11.9832794631629,432619.469147529,0.0,1.0
2002-07-25,23.75,25.19,23.7,24.24,177700,12.3740385760921,13.1242960729162,12.3479879685635,12.6293345298725,341066.901807967,0.0,1.0
2002-07-26,23.5,24.31,23.15,24.0,141900,12.243785538449,12.6658053804126,12.0614312857487,12.5042916137352,272354.492777437,0.0,1.0
2002-07-29,26.5,26.5,23.55,23.55,209600,13.8068219901659,13.8068219901659,12.2698361459776,12.2698361459776,402293.880804446,0.0,1.0
2002-07-30,26.0,26.2,25.07,26.2,274100,13.5463159148798,13.6505183449942,13.0617746148475,13.6505183449942,526091.377521461,0.0,1.0
2002-07-31,26.1,26.1,25.2,26.0,118100,13.598417129937,13.598417129937,13.1295061944219,13.5463159148798,226674.176159375,0.0,1.0
2002-08-01,25.33,26.22,25.2,26.2,75700,13.1972377739963,13.6609385880057,13.1295061944219,13.6505183449942,145294.116301987,0.0,1.0
2002-08-02,25.25,25.4,24.46,25.4,100800,13.1555568019505,13.2337086245364,12.7439572029984,13.2337086245364,193469.576264734,0.0,1.0
2002-08-05,23.2,25.25,23.2,25.25,129900,12.0874818932773,13.1555568019505,12.0874818932773,13.1555568019505,249322.400364969,0.0,1.0
2002-08-06,25.27,25.5,23.35,23.35,183900,13.165977044962,13.2858098395936,12.1656337158632,12.1656337158632,352966.816221075,0.0,1.0
2002-08-07,24.7,25.8,24.36,25.6,126600,12.8690001191358,13.4421134847653,12.6918559879412,13.3379110546508,242988.574951539,0.0,1.0
2002-08-08,25.14,25.35,24.5,24.75,152000,13.0982454653876,13.2076580170078,12.7647976890213,12.8950507266644,291739.837224597,0.0,1.0
2002-08-09,25.28,25.46,25.0,25.03,66100,13.1711871664677,13.2649693535707,13.0253037643075,13.0409341288246,126868.442372013,0.0,1.0
2002-08-12,25.41,25.48,24.55,25.25,97300,13.2389187460421,13.2753895965822,12.7908482965499,13.1555568019505,186751.88264443,0.0,1.0
2002-08-13,25.57,25.75,25.11,25.51,85700,13.3222806901337,13.4160628772367,13.0826151008704,13.2910199610993,164487.52664571,0.0,1.0
2002-08-14,26.2,26.2,24.75,25.67,187500,13.6505183449942,13.6505183449942,12.8950507266644,13.3743819051909,359876.443944817,0.0,1.0
2002-08-15,27.2,27.2,26.2,26.3,324200,14.1715304955665,14.1715304955665,13.6505183449942,13.7026195600514,622250.363343518,0.0,1.0
2002-08-16,30.44,30.51,27.05,27.2,436900,15.8596098634208,15.8960807139608,14.0933786729807,14.1715304955665,838560.09791728,0.0,1.0
2002-08-19,31.66,31.75,30.25,30.34,260900,16.495244687119,16.5421357806705,15.760617554812,15.8075086483635,500756.075867746,0.0,1.0
2002-08-20,31.1,31.8,30.95,31.66,135400,16.2034778827985,16.5681863881991,16.1253260602126,16.495244687119,259878.776054016,0.0,1.0
2002-08-21,31.2,31.4,30.85,31.25,113700,16.2555790978557,16.3597815279702,16.0732248451554,16.2816297053843,218229.075608137,0.0,1.0
2002-08-22,32.35,32.4,31.25,31.25,127000,16.8547430710138,16.8807936785425,16.2816297053843,16.2816297053843,243756.31136529,0.0,1.0
2002-08-23,32.05,32.78,31.95,32.6,94800,16.6984394258422,17.0787782957599,16.6463382107849,16.9849961086569,181953.530058499,0.0,1.0
2002-08-26,32.59,32.6,31.65,32.15,62700,16.9797859871512,16.9849961086569,16.4900345656132,16.7505406408994,120342.682855147,0.0,1.0
2002-08-27,32.9,33.25,32.2,32.75,107000,17.1412997538286,17.3236540065289,16.776591248428,17.0631479312428,205369.490677842,0.0,1.0
2002-08-28,31.12,32.8,31.11,32.8,124500,16.2138981258099,17.0891985387714,16.2086880043042,17.0891985387714,238957.958779358,0.0,1.0
2002-08-29,31.8,32.17,30.75,31.0,70300,16.5681863881991,16.7609608839108,16.0211236300982,16.1513766677412,134929.674716376,0.0,1.0
2002-08-30,31.45,31.95,31.25,31.3,128400,16.3858321354988,16.6463382107849,16.2816297053843,16.3076803129129,246443.38881341,0.0,1.0
2002-09-03,30.21,31.5,30.04,31.5,156400,15.7397770687891,16.4118827430274,15.6512050031918,16.4118827430274,300184.937775837,0.0,1.0
2002-09-04,30.1,30.75,29.22,30.21,187500,15.6824657322262,16.0211236300982,15.2239750397226,15.7397770687891,359876.443944816,0.0,1.0
2002-09-05,29.26,30.45,29.25,30.1,130400,15.2448155257454,15.8648199849265,15.2396054042397,15.6824657322262,250282.070882156,0.0,1.0
2002-09-06,30.65,30.65,28.75,28.75,156600,15.9690224150409,15.9690224150409,14.9790993289536,14.9790993289536,300568.805982711,0.0,1.0
2002-09-09,31.45,31.45,30.18,30.65,62900,16.3858321354988,16.3858321354988,15.724146704272,15.9690224150409,120726.551062021,0.0,1.0
2002-09-10,31.3,31.65,31.01,31.65,133200,16.3076803129129,16.4900345656132,16.156586789247,16.4900345656132,255656.225778398,0.0,1.0
2002-09-11,32.05,32.38,31.25,31.4,100600,16.6984394258422,16.870373435531,16.2816297053843,16.3597815279702,193085.708057858,0.0,1.0
2002-09-12,31.88,32.0,31.71,31.9,120100,16.6098673602449,16.6723888183135,16.5212952946476,16.6202876032563,230512.858228119,0.0,1.0
2002-09-13,32.39,32.48,31.65,31.9,212900,16.8755835570367,16.9224746505882,16.4900345656132,16.6202876032563,408627.706217875,0.0,1.0
2002-09-16,32.11,32.8,32.0,32.39,67000,16.7297001548765,17.0891985387714,16.6723888183135,16.8755835570367,128595.849302948,0.0,1.0
2002-09-17,31.2,32.6,31.2,32.36,80200,16.2555790978557,16.9849961086569,16.2555790978557,16.8599531925196,153931.150956663,0.0,1.0
2002-09-18,31.95,31.95,30.81,31.95,177700,16.6463382107849,16.6463382107849,16.0523843591325,16.6463382107849,341066.901807968,0.0,1.0
2002-09-19,31.5,32.0,31.5,31.95,186900,16.4118827430274,16.6723888183135,16.4118827430274,16.6463382107849,358724.839324193,0.0,1.0
2002-09-20,31.56,31.78,30.6,31.45,115100,16.4431434720617,16.5577661451876,15.9429718075123,16.3858321354988,220916.153056258,0.0,1.0
2002-09-23,30.72,31.46,30.65,31.46,83400,16.005493265581,16.3910422570045,15.9690224150409,16.3910422570045,160073.042266654,0.0,1.0
2002-09-24,29.25,30.6,29.25,30.5,149800,15.2396054042397,15.9429718075123,15.2396054042397,15.8908705924551,287517.286948979,0.0,1.0
2002-09-25,30.45,30.59,29.53,29.55,196800,15.8648199849265,15.9377616860066,15.3854888064,15.3959090494114,377726.315564479,0.0,1.0
2002-09-26,31.19,31.25,30.24,30.71,139000,16.25036897635,16.2816297053843,15.7554074333063,16.0002831440753,266788.403777757,0.0,1.0
2002-09-27,29.5,31.19,29.44,31.1,121500,15.3698584418828,16.25036897635,15.3385977128485,16.2034778827985,233199.935676241,0.0,1.0
2002-09-30,29.58,29.95,28.85,29.4,84300,15.4115394139286,15.6043139096403,15.0312005440108,15.3177572268256,161800.449197589,0.0,1.0
2002-10-01,30.24,30.24,29.2,29.5,145900,15.7554074333063,15.7554074333063,15.2135547967111,15.3698584418828,280031.856914927,0.0,1.0
2002-10-02,28.37,30.24,28.25,30.24,168300,14.7811147117361,15.7554074333063,14.7185932536674,15.7554074333063,323025.096084867,0.0,1.0
2002-10-03,28.25,29.29,28.05,28.25,132200,14.7185932536674,15.2604458902626,14.614390823553,14.7185932536674,253736.884744026,0.0,1.0
2002-10-04,27.25,28.4,27.25,28.4,215900,14.1975811030951,14.7967450762533,14.1975811030951,14.7967450762533,414385.729320992,0.0,1.0
2002-10-07,25.5,27.35,25.43,27.0,159600,13.2858098395936,14.2496823181524,13.2493389890535,14.0673280654521,306326.829085828,0.0,1.0
2002-10-08,25.45,26.59,24.75,25.8,248500,13.259759232065,13.8537130837174,12.8950507266644,13.4421134847653,476956.24704153,0.0,1.0
2002-10-09,24.35,25.46,24.35,25.46,184800,12.6866458664355,13.2649693535707,12.6866458664355,13.2649693535707,354694.22315201,0.0,1.0
2002-10-10,26.5,26.7,23.8,24.0,246800,13.8068219901659,13.9110244202804,12.4000891836207,12.5042916137352,473693.367283097,0.0,1.0
2002-10-11,27.74,27.75,26.75,26.75,132600,14.4528770568756,14.4580871783813,13.937075027809,13.937075027809,254504.621157773,0.0,1.0
2002-10-14,27.19,27.74,26.87,27.74,77100,14.1663203740608,14.4528770568756,13.9995964858777,14.4528770568756,147981.193750108,0.0,1.0
2002-10-15,29.35,29.38,28.1,29.0,175300,15.291706619297,15.3073369838141,14.6404414310816,15.1093523665966,336460.483325473,0.0,1.0
2002-10-16,28.63,28.8,27.66,28.3,173400,14.9165778708849,15.0051499364822,14.4111960848298,14.744643861196,332813.735360166,0.0,1.0
2002-10-17,30.49,30.5,29.0,29.13,129800,15.8856604709494,15.8908705924551,15.1093523665966,15.177083946171,249130.466261531,0.0,1.0
2002-10-18,28.98,30.39,28.98,30.39,154500,15.0989321235852,15.8335592558921,15.0989321235852,15.8335592558921,296538.189810529,0.0,1.0
2002-10-21,28.85,29.0,28.51,28.9,71300,15.0312005440108,15.1093523665966,14.8540564128162,15.0572511515394,136849.015750749,0.0,1.0
2002-10-22,28.95,28.95,28.4,28.65,135900,15.083301759068,15.083301759068,14.7967450762533,14.9269981138963,260838.446571204,0.0,1.0
2002-10-23,29.03,29.19,28.35,28.9,63200,15.1249827311138,15.2083446752054,14.7706944687247,15.0572511515394,121302.353372333,0.0,1.0
2002-10-24,28.58,29.32,28.58,29.3,480700,14.8905272633563,15.2760762547798,14.8905272633563,15.2656560117683,922627.23522279,0.0,1.0
2002-10-25,28.5,28.75,28.27,28.55,108400,14.8488462913105,14.9790993289536,14.7290134966789,14.8748968988391,208056.568125963,0.0,1.0
2002-10-28,28.45,28.95,28.25,28.55,194200,14.8227956837819,15.083301759068,14.7185932536674,14.8748968988391,372736.028875111,0.0,1.0
2002-10-29,27.65,28.36,27.11,28.35,209100,14.405985963324,14.7759045902304,14.124639402015,14.7706944687247,401334.210287261,0.0,1.0
2002-10-30,26.71,27.7,26.3,27.7,192800,13.9162345417861,14.4320365708527,13.7026195600514,14.4320365708527,370048.95142699,0.0,1.0
2002-10-31,27.6,27.76,26.61,26.65,167500,14.3799353557954,14.463297299887,13.8641333267289,13.8849738127517,321489.62325737,0.0,1.0
2002-11-01,28.48,28.6,27.13,27.6,232200,14.8384260482991,14.9009475063677,14.1350596450265,14.3799353557954,445670.988181259,0.0,1.0
2002-11-04,27.87,28.85,27.8,28.4,170500,14.52060863645,15.0312005440108,14.4841377859099,14.7967450762533,327247.646360485,0.0,1.0
2002-11-05,28.48,28.49,27.51,28.12,115400,14.8384260482991,14.8436361698048,14.3330442622439,14.650861674093,221491.955366569,0.0,1.0
2002-11-06,27.35,28.5,27.25,28.48,158800,14.2496823181524,14.8488462913105,14.1975811030951,14.8384260482991,304791.356258329,0.0,1.0
2002-11-07,28.26,28.26,27.15,27.3,123800,14.7238033751731,14.7238033751731,14.1454798880379,14.2236317106237,237614.420055298,0.0,1.0
2002-11-08,26.92,28.12,26.92,28.1,179000,14.0256470934063,14.650861674093,14.0256470934063,14.6404414310816,343562.045152651,0.0,1.0
2002-11-11,26.23,27.04,26.23,27.0,115600,13.6661487095114,14.0881685514749,13.6661487095114,14.0673280654521,221875.823573444,0.0,1.0
2002-11-12,26.82,27.5,26.0,26.0,118100,13.973545878349,14.3278341407382,13.5463159148798,13.5463159148798,226674.176159376,0.0,1.0
2002-11-13,26.95,27.0,26.2,26.8,41000,14.0412774579234,14.0673280654521,13.6505183449942,13.9631256353376,78692.9824092668,0.0,1.0
2002-11-14,28.02,28.1,27.3,27.45,102800,14.5987604590358,14.6404414310816,14.2236317106237,14.3017835332096,197308.258333478,0.0,1.0
2002-11-15,28.15,28.15,27.65,27.75,42300,14.6664920386102,14.6664920386102,14.405985963324,14.4580871783813,81188.1257539506,0.0,1.0
2002-11-18,27.3,28.45,27.25,28.4,119000,14.2236317106237,14.8227956837819,14.1975811030951,14.7967450762533,228401.583090311,0.0,1.0
2002-11-19,26.52,27.5,26.51,27.31,50700,13.8172422331773,14.3278341407382,13.8120321116716,14.2288418321295,97310.5904426787,0.0,1.0
2002-11-20,27.9,28.05,26.52,26.52,102900,14.5362390009671,14.614390823553,13.8172422331773,13.8172422331773,197500.192436916,0.0,1.0
2002-11-21,29.0,29.4,27.7,27.7,146700,15.1093523665966,15.3177572268256,14.4320365708527,14.4320365708527,281567.329742425,0.0,1.0
2002-11-22,29.3,29.52,28.45,28.9,54800,15.2656560117683,15.3802786848942,14.8227956837819,15.0572511515394,105179.888683605,0.0,1.0
2002-11-25,29.66,30.5,29.3,29.5,94800,15.4532203859744,15.8908705924551,15.2656560117683,15.3698584418828,181953.530058499,0.0,1.0
2002-11-26,28.9,30.17,28.85,29.56,97600,15.0572511515394,15.7189365827662,15.0312005440108,15.4011191709171,187327.684954742,0.0,1.0
2002-11-27,30.2,30.2,29.1,29.15,53900,15.7345669472834,15.7345669472834,15.1614535816539,15.1875041891825,103452.48175267,0.0,1.0
2002-11-29,29.5,30.15,29.26,30.15,26000,15.3698584418828,15.7085163397548,15.2448155257454,15.7085163397548,49902.8668936812,0.0,1.0
2002-12-02,30.0,31.03,29.8,30.0,171500,15.6303645171689,16.1670070322584,15.5261620870545,15.6303645171689,329166.98739486,0.0,1.0
2002-12-03,28.71,30.01,28.4,29.9,132700,14.9582588429307,15.6355746386747,14.7967450762533,15.5782633021117,254696.555261211,0.0,1.0
2002-12-04,28.4,28.75,28.2,28.71,87800,14.7967450762533,14.9790993289536,14.6925426461388,14.9582588429307,168518.142817892,0.0,1.0
2002-12-05,27.6,28.48,27.6,28.41,62200,14.3799353557954,14.8384260482991,14.3799353557954,14.801955197759,119383.012337961,0.0,1.0
2002-12-06,27.43,27.43,27.03,27.35,103400,14.2913632901981,14.2913632901981,14.0829584299692,14.2496823181524,198459.862954102,0.0,1.0
2002-12-09,25.8,27.35,25.45,27.35,121900,13.4421134847653,14.2496823181524,13.259759232065,14.2496823181524,233967.67208999,0.0,1.0
2002-12-10,26.59,26.8,25.51,25.81,93400,13.8537130837174,13.9631256353376,13.2910199610993,13.447323606271,179266.452610378,0.0,1.0
2002-12-11,26.95,27.03,26.16,26.5,92700,14.0412774579234,14.0829584299692,13.6296778589713,13.8068219901659,177922.913886318,0.0,1.0
2002-12-12,26.3,26.85,26.15,26.85,105400,13.7026195600514,13.9891762428662,13.6244677374656,13.9891762428662,202298.545022847,0.0,1.0
2002-12-13,25.75,26.25,25.75,26.2,109500,13.4160628772367,13.6765689525228,13.4160628772367,13.6505183449942,210167.843263773,0.0,1.0
2002-12-16,25.84,26.1,25.49,25.76,134500,13.4629539707882,13.598417129937,13.2805997180879,13.4212729987424,258151.369123081,0.0,1.0
2002-12-17,25.66,25.73,25.26,25.6,107700,13.3691717836852,13.4056426342252,13.1607669234563,13.3379110546508,206713.029401902,0.0,1.0
2002-12-18,25.5,25.85,25.15,25.45,78200,13.2858098395936,13.4681640922939,13.1034555868933,13.259759232065,150092.468887918,0.0,1.0
2002-12-19,25.2,25.85,25.0,25.6,102700,13.1295061944219,13.4681640922939,13.0253037643075,13.3379110546508,197116.324230041,0.0,1.0
2002-12-20,25.75,25.75,24.71,24.8,121600,13.4160628772367,13.4160628772367,12.8742102406415,12.921101334193,233391.869779678,0.0,1.0
2002-12-23,25.45,25.96,25.15,25.65,50900,13.259759232065,13.5254754288569,13.1034555868933,13.3639616621794,97694.4586495528,0.0,1.0
2002-12-24,25.27,25.51,25.15,25.3,68900,13.165977044962,13.2910199610993,13.1034555868933,13.1816074094791,132242.597268255,0.0,1.0
2002-12-26,25.5,25.94,25.2,25.2,58100,13.2858098395936,13.5150551858454,13.1295061944219,13.1295061944219,111513.714097034,0.0,1.0
2002-12-27,25.15,25.65,25.0,25.4,49600,13.1034555868933,13.3639616621794,13.0253037643075,13.2337086245364,95199.3153048688,0.0,1.0
2002-12-30,25.0,25.2,24.42,25.16,141700,13.0253037643075,13.1295061944219,12.7231167169755,13.108665708399,271970.624570562,0.0,1.0
2002-12-31,25.02,25.71,24.71,24.75,172600,13.0357240073189,13.3952223912138,12.8742102406415,12.8950507266644,331278.262532668,0.0,1.0
2003-01-02,25.9,26.0,25.1,25.15,105800,13.4942146998225,13.5463159148798,13.0774049793647,13.1034555868933,203066.281436596,0.0,1.0
2003-01-03,25.95,26.01,25.7,25.85,40600,13.5202653073511,13.5515260363855,13.3900122697081,13.4681640922939,77925.2459955178,0.0,1.0
2003-01-06,25.98,26.96,25.65,26.0,121600,13.5358956718683,14.0464875794292,13.3639616621794,13.5463159148798,233391.869779678,0.0,1.0
2003-01-07,25.89,26.2,25.66,25.8,53600,13.4890045783168,13.6505183449942,13.3691717836852,13.4421134847653,102876.679442358,0.0,1.0
2003-01-08,25.4,25.87,25.36,25.55,110200,13.2337086245364,13.4785843353054,13.2128681385135,13.3118604471222,211511.381987833,0.0,1.0
2003-01-09,25.75,25.95,25.4,25.4,111700,13.4160628772367,13.5202653073511,13.2337086245364,13.2337086245364,214390.393539392,0.0,1.0
2003-01-10,25.81,25.94,25.35,25.65,159700,13.447323606271,13.5150551858454,13.2076580170078,13.3639616621794,306518.763189265,0.0,1.0
2003-01-13,26.09,26.39,25.8,25.95,59900,13.5932070084313,13.749510653603,13.4421134847653,13.5202653073511,114968.527958904,0.0,1.0
2003-01-14,26.38,26.4,26.0,26.15,257900,13.7443005320972,13.7547207751087,13.5463159148798,13.6244677374656,494998.052764631,0.0,1.0
2003-01-15,25.9,26.45,25.9,26.45,156700,13.4942146998225,13.7807713826373,13.4942146998225,13.7807713826373,300760.740086149,0.0,1.0
2003-01-16,25.75,26.25,25.74,25.9,123600,13.4160628772367,13.6765689525228,13.410852755731,13.4942146998225,237230.551848423,0.0,1.0
2003-01-17,25.11,25.76,25.11,25.76,67400,13.0826151008704,13.4212729987424,13.0826151008704,13.4212729987424,129363.585716697,0.0,1.0
2003-01-21,25.02,25.25,24.77,25.12,85900,13.0357240073189,13.1555568019505,12.9054709696758,13.0878252223761,164871.394852585,0.0,1.0
2003-01-22,24.51,24.83,24.45,24.8,124000,12.770007810527,12.9367316987102,12.7387470814927,12.921101334193,237998.288262173,0.0,1.0
2003-01-23,24.32,24.61,23.9,24.4,112200,12.6710155019183,12.8221090255843,12.4521903986779,12.7126964739641,215350.064056578,0.0,1.0
2003-01-24,23.38,24.3,23.38,24.3,138700,12.1812640803803,12.6605952589068,12.1812640803803,12.6605952589068,266212.601467446,0.0,1.0
2003-01-27,23.0,23.35,22.51,23.25,164200,11.9832794631629,12.1656337158632,11.7279835093824,12.1135325008059,315155.79784394,0.0,1.0
2003-01-28,23.42,23.48,22.75,23.3,96400,12.2021045664032,12.2333652954376,11.8530264255198,12.1395831083345,185024.475713495,0.0,1.0
2003-01-29,23.35,23.45,22.9,23.45,116400,12.1656337158632,12.2177349309204,11.9311782481056,12.2177349309204,223411.296400941,0.0,1.0
2003-01-30,23.5,24.21,23.3,23.35,97500,12.243785538449,12.6137041653553,12.1395831083345,12.1656337158632,187135.750851305,0.0,1.0
2003-01-31,23.85,24.05,23.0,23.45,124400,12.4261397911493,12.5303422212638,11.9832794631629,12.2177349309204,238766.024675921,0.0,1.0
2003-02-03,23.8,24.1,23.73,24.0,99900,12.4000891836207,12.5563928287924,12.3636183330806,12.5042916137352,191742.169333798,0.0,1.0
2003-02-04,24.1,24.18,23.42,23.7,144800,12.5563928287924,12.5980738008382,12.2021045664032,12.3479879685635,277920.581777117,0.0,1.0
2003-02-05,25.95,26.3,24.0,24.16,332000,13.5202653073511,13.7026195600514,12.5042916137352,12.5876535578267,637221.223411624,0.0,1.0
2003-02-06,25.77,25.93,25.39,25.75,300600,13.4264831202481,13.5098450643397,13.2284985030307,13.4160628772367,576953.914932331,0.0,1.0
2003-02-07,25.6,26.1,25.39,25.72,183400,13.3379110546508,13.598417129937,13.2284985030307,13.4004325127195,352007.145703891,0.0,1.0
2003-02-10,25.57,25.6,25.38,25.5,215200,13.3222806901337,13.3379110546508,13.2232883815249,13.2858098395936,413042.19059693,0.0,1.0
2003-02-11,25.48,25.8,25.3,25.55,191100,13.2753895965822,13.4421134847653,13.1816074094791,13.3118604471222,366786.071668556,0.0,1.0
2003-02-12,25.39,25.6,25.25,25.55,101400,13.2284985030307,13.3379110546508,13.1555568019505,13.3118604471222,194621.180885356,0.0,1.0
2003-02-13,24.93,25.26,24.73,25.25,144300,12.9888329137674,13.1607669234563,12.8846304836529,13.1555568019505,276960.911259931,0.0,1.0
2003-02-14,25.0,25.2,24.85,24.85,156400,13.0253037643075,13.1295061944219,12.9471519417216,12.9471519417216,300184.937775835,0.0,1.0
2003-02-18,25.3,25.4,25.0,25.0,154700,13.1816074094791,13.2337086245364,13.0253037643075,13.0253037643075,296922.058017404,0.0,1.0
2003-02-19,25.04,25.18,24.9,25.15,98500,13.0461442503303,13.1190859514105,12.9732025492502,13.1034555868933,189055.091885678,0.0,1.0
2003-02-20,25.55,25.7,25.22,25.25,160500,13.3118604471222,13.3900122697081,13.1399264374334,13.1555568019505,308054.236016763,0.0,1.0
2003-02-21,25.6,25.68,25.09,25.4,68100,13.3379110546508,13.3795920266966,13.072194857859,13.2337086245364,130707.124440758,0.0,1.0
2003-02-24,24.68,25.54,24.19,25.5,126900,12.8585798761243,13.3066503256165,12.6032839223439,13.2858098395936,243564.377261852,0.0,1.0
2003-02-25,24.35,24.52,23.42,24.5,207100,12.6866458664355,12.7752179320328,12.2021045664032,12.7647976890213,397495.528218514,0.0,1.0
2003-02-26,24.33,24.37,23.95,24.1,96500,12.676225623424,12.6970661094469,12.4782410062065,12.5563928287924,185216.409816932,0.0,1.0
2003-02-27,24.55,24.65,24.12,24.25,93600,12.7908482965499,12.8429495116072,12.5668130718038,12.6345446513782,179650.320817253,0.0,1.0
2003-02-28,24.35,24.5,24.12,24.5,146300,12.6866458664355,12.7647976890213,12.5668130718038,12.7647976890213,280799.593328675,0.0,1.0
2003-03-03,24.15,24.5,23.8,24.15,114700,12.582443436321,12.7647976890213,12.4000891836207,12.582443436321,220148.416642509,0.0,1.0
2003-03-04,23.85,24.39,23.7,24.0,117800,12.4261397911493,12.7074863524584,12.3479879685635,12.5042916137352,226098.373849064,0.0,1.0
2003-03-05,23.3,23.91,23.25,23.85,94600,12.1395831083345,12.4574005201837,12.1135325008059,12.4261397911493,181569.661851625,0.0,1.0
2003-03-06,23.1,23.4,23.1,23.2,160100,12.0353806782201,12.1916843233918,12.0353806782201,12.0874818932773,307286.499603014,0.0,1.0
2003-03-07,22.88,23.15,22.57,23.0,91900,11.9207580050942,12.0614312857487,11.7592442384168,11.9832794631629,176387.441058819,0.0,1.0
2003-03-10,21.9,22.85,21.9,22.8,110600,11.4101660975333,11.905127640577,11.4101660975333,11.8790770330484,212279.118401583,0.0,1.0
2003-03-11,21.86,22.45,21.65,21.65,164200,11.3893256115104,11.6967227803481,11.2799130598903,11.2799130598903,315155.797843942,0.0,1.0
2003-03-12,21.77,21.77,21.4,21.4,144900,11.3424345179589,11.3424345179589,11.1496600222472,11.1496600222472,278112.515880555,0.0,1.0
2003-03-13,21.96,22.5,21.65,21.85,199400,11.4414268265677,11.7227733878767,11.2799130598903,11.3841154900047,382716.602253847,0.0,1.0
2003-03-14,22.07,22.1,21.64,21.97,121500,11.4987381631306,11.5143685276478,11.2747029383845,11.4466369480734,233199.935676242,0.0,1.0
2003-03-17,22.73,22.84,21.82,22.05,104200,11.8426061825083,11.8999175190713,11.3684851254875,11.4883179201192,199995.3357816,0.0,1.0
2003-03-18,23.11,23.29,22.65,22.65,113200,12.0405907997258,12.1343729868288,11.8009252104626,11.8009252104626,217269.405090951,0.0,1.0
2003-03-19,22.9,23.45,22.85,23.0,137800,11.9311782481056,12.2177349309204,11.905127640577,11.9832794631629,264485.194536511,0.0,1.0
2003-03-20,22.68,23.0,22.4,22.6,172700,11.8165555749797,11.9832794631629,11.6706721728195,11.7748746029339,331470.196636106,0.0,1.0
2003-03-21,23.5,23.75,22.6,22.6,183800,12.243785538449,12.3740385760921,11.7748746029339,11.7748746029339,352774.882117639,0.0,1.0
2003-03-24,22.23,23.3,22.15,23.3,66200,11.5821001072222,12.1395831083345,11.5404191351764,12.1395831083345,127060.37647545,0.0,1.0
2003-03-25,23.1,23.35,22.0,22.0,109500,12.0353806782201,12.1656337158632,11.4622673125906,11.4622673125906,210167.843263773,0.0,1.0
2003-03-26,23.44,23.55,22.74,23.0,108800,12.2125248094147,12.2698361459776,11.8478163040141,11.9832794631629,208824.304539712,0.0,1.0
2003-03-27,23.98,24.1,23.12,23.44,124100,12.4938713707237,12.5563928287924,12.0458009212315,12.2125248094147,238190.222365609,0.0,1.0
2003-03-28,23.76,24.0,23.68,23.8,113600,12.3792486975978,12.5042916137352,12.337567725552,12.4000891836207,218037.1415047,0.0,1.0
2003-03-31,23.61,23.95,23.06,23.86,86000,12.301096875012,12.4782410062065,12.0145401921972,12.431349912655,165063.328956022,0.0,1.0
2003-04-01,24.4,24.45,23.51,23.51,123400,12.7126964739641,12.7387470814927,12.2489956599547,12.2489956599547,236846.683641548,0.0,1.0
2003-04-02,24.7,25.1,24.57,24.75,107900,12.8690001191358,13.0774049793647,12.8012685395614,12.8950507266644,207096.897608777,0.0,1.0
2003-04-03,24.0,24.65,24.0,24.6,91200,12.5042916137352,12.8429495116072,12.5042916137352,12.8168989040785,175043.902334758,0.0,1.0
2003-04-04,23.8,24.2,23.8,23.9,88900,12.4000891836207,12.6084940438496,12.4000891836207,12.4521903986779,170629.417955702,0.0,1.0
2003-04-07,24.36,24.65,23.85,23.85,117700,12.6918559879412,12.8429495116072,12.4261397911493,12.4261397911493,225906.439745626,0.0,1.0
2003-04-08,24.06,24.3,23.82,24.3,73300,12.5355523427695,12.6605952589068,12.4105094266321,12.6605952589068,140687.697819494,0.0,1.0
2003-04-09,24.1,24.6,23.9,24.0,97400,12.5563928287924,12.8168989040785,12.4521903986779,12.5042916137352,186943.816747867,0.0,1.0
2003-04-10,23.63,24.1,23.62,24.1,79200,12.3115171180234,12.5563928287924,12.3063069965177,12.5563928287924,152011.809922291,0.0,1.0
2003-04-11,23.7,23.83,23.33,23.5,82800,12.3479879685635,12.4157195481379,12.1552134728517,12.243785538449,158921.437646031,0.0,1.0
2003-04-14,24.05,24.05,23.38,23.5,88400,12.5303422212638,12.5303422212638,12.1812640803803,12.243785538449,169669.747438516,0.0,1.0
2003-04-15,23.7,24.05,23.62,23.95,100800,12.3479879685635,12.5303422212638,12.3063069965177,12.4782410062065,193469.576264733,0.0,1.0
2003-04-16,23.48,23.8,23.36,23.8,84200,12.2333652954376,12.4000891836207,12.1708438373689,12.4000891836207,161608.515094152,0.0,1.0
2003-04-17,23.85,23.85,23.36,23.4,111600,12.4261397911493,12.4261397911493,12.1708438373689,12.1916843233918,214198.459435955,0.0,1.0
2003-04-21,24.47,24.6,23.33,23.6,130900,12.7491673245041,12.8168989040785,12.1552134728517,12.2958867535062,251241.741399342,0.0,1.0
2003-04-22,24.5,24.5,23.5,24.25,157300,12.7647976890213,12.7647976890213,12.243785538449,12.6345446513782,301912.344706772,0.0,1.0
2003-04-23,24.7,24.75,24.24,24.45,82500,12.8690001191358,12.8950507266644,12.6293345298725,12.7387470814927,158345.635335719,0.0,1.0
2003-04-24,24.0,24.73,24.0,24.7,77900,12.5042916137352,12.8846304836529,12.5042916137352,12.8690001191358,149516.666577606,0.0,1.0
2003-04-25,24.72,24.95,23.76,24.0,171200,12.8794203621472,12.9992531567788,12.3792486975978,12.5042916137352,328591.185084547,0.0,1.0
2003-04-28,25.4,25.4,24.71,24.8,122300,13.2337086245364,13.2337086245364,12.8742102406415,12.921101334193,234735.408503739,0.0,1.0
2003-04-29,25.15,25.53,24.82,25.3,72600,13.1034555868933,13.3014402041108,12.9315215772044,13.1816074094791,139344.159095433,0.0,1.0
2003-04-30,24.05,25.1,24.05,25.1,83500,12.5303422212638,13.0774049793647,12.5303422212638,13.0774049793647,160264.976370091,0.0,1.0
2003-05-01,23.5,24.29,23.5,24.1,141800,12.243785538449,12.6553851374011,12.243785538449,12.5563928287924,272162.558674,0.0,1.0
2003-05-02,24.44,24.49,23.45,23.45,93100,12.733536959987,12.7595875675156,12.2177349309204,12.2177349309204,178690.650300066,0.0,1.0
2003-05-05,23.95,24.4,23.33,24.4,171800,12.4782410062065,12.7126964739641,12.1552134728517,12.7126964739641,329742.789705172,0.0,1.0
2003-05-06,23.45,24.09,23.2,24.09,154800,12.2177349309204,12.5511827072867,12.0874818932773,12.5511827072867,297113.99212084,0.0,1.0
2003-05-07,23.14,23.5,22.8,23.45,126800,12.056221164243,12.243785538449,11.8790770330484,12.2177349309204,243372.443158414,0.0,1.0
2003-05-08,22.37,23.25,22.37,23.25,158700,11.6550418083023,12.1135325008059,11.6550418083023,12.1135325008059,304599.422154893,0.0,1.0
2003-05-09,23.03,23.15,22.5,22.5,108800,11.99890982768,12.0614312857487,11.7227733878767,11.7227733878767,208824.304539713,0.0,1.0
2003-05-12,23.0,23.03,22.67,22.9,204100,11.9832794631629,11.99890982768,11.811345453474,11.9311782481056,391737.505115396,0.0,1.0
2003-05-13,23.2,23.2,22.75,22.75,196100,12.0874818932773,12.0874818932773,11.8530264255198,11.8530264255198,376382.776840419,0.0,1.0
2003-05-14,22.8,23.2,22.7,23.1,93600,11.8790770330484,12.0874818932773,11.8269758179912,12.0353806782201,179650.320817252,0.0,1.0
2003-05-15,23.0,23.05,22.8,22.8,308500,11.9832794631629,12.0093300706915,11.8790770330484,11.8790770330484,592116.70910387,0.0,1.0
2003-05-16,23.7,23.7,23.1,23.3,195100,12.3479879685635,12.3479879685635,12.0353806782201,12.1395831083345,374463.435806045,0.0,1.0
2003-05-19,22.96,23.51,22.9,23.5,199000,11.96243897714,12.2489956599547,11.9311782481056,12.243785538449,381948.865840098,0.0,1.0
2003-05-20,23.3,23.51,23.05,23.06,190500,12.1395831083345,12.2489956599547,12.0093300706915,12.0145401921972,365634.467047935,0.0,1.0
2003-05-21,23.26,23.56,23.14,23.15,92900,12.1187426223117,12.2750462674833,12.056221164243,12.0614312857487,178306.782093191,0.0,1.0
2003-05-22,24.0,24.14,23.19,23.2,140400,12.5042916137352,12.5772333148153,12.0822717717716,12.0874818932773,269475.481225878,0.0,1.0
2003-05-23,24.45,24.6,23.85,23.85,102800,12.7387470814927,12.8168989040785,12.4261397911493,12.4261397911493,197308.258333478,0.0,1.0
2003-05-27,24.5,24.55,24.12,24.37,219900,12.7647976890213,12.7908482965499,12.5668130718038,12.6970661094469,422063.093458481,0.0,1.0
2003-05-28,24.49,24.6,24.39,24.45,138500,12.7595875675156,12.8168989040785,12.7074863524584,12.7387470814927,265828.733260571,0.0,1.0
2003-05-29,25.2,25.7,24.52,24.52,159100,13.1295061944219,13.3900122697081,12.7752179320328,12.7752179320328,305367.158568642,0.0,1.0
2003-05-30,26.25,26.25,25.21,25.21,165800,13.6765689525228,13.6765689525228,13.1347163159276,13.1347163159276,318226.743498937,0.0,1.0
2003-06-02,25.82,26.7,25.82,26.5,148600,13.4525337277767,13.9110244202804,13.4525337277767,13.8068219901659,285214.077707733,0.0,1.0
2003-06-03,26.0,26.1,25.65,25.75,167800,13.5463159148798,13.598417129937,13.3639616621794,13.4160628772367,322065.42556768,0.0,1.0
2003-06-04,26.16,26.55,25.9,25.9,95200,13.6296778589713,13.8328725976945,13.4942146998225,13.4942146998225,182721.266472248,0.0,1.0
2003-06-05,26.4,27.21,26.19,26.25,160200,13.7547207751087,14.1767406170722,13.6453082234885,13.6765689525228,307478.433706451,0.0,1.0
2003-06-06,26.2,26.9,26.02,26.9,155700,13.6505183449942,14.0152268503948,13.5567361578912,14.0152268503948,298841.399051776,0.0,1.0
2003-06-09,25.9,26.15,25.85,26.05,109400,13.4942146998225,13.6244677374656,13.4681640922939,13.5723665224084,209975.909160336,0.0,1.0
2003-06-10,25.92,26.2,25.87,26.0,84600,13.504634942834,13.6505183449942,13.4785843353054,13.5463159148798,162376.251507901,0.0,1.0
2003-06-11,26.61,26.71,25.87,25.92,95200,13.8641333267289,13.9162345417861,13.4785843353054,13.504634942834,182721.266472248,0.0,1.0
2003-06-12,26.45,26.85,26.15,26.85,99600,13.7807713826373,13.9891762428662,13.6244677374656,13.9891762428662,191166.367023486,0.0,1.0
2003-06-13,26.24,26.55,26.0,26.5,75800,13.6713588310171,13.8328725976945,13.5463159148798,13.8068219901659,145486.050405425,0.0,1.0
2003-06-16,26.6,26.67,26.27,26.49,106600,13.8589232052231,13.8953940557632,13.6869891955343,13.8016118686602,204601.754264094,0.0,1.0
2003-06-17,26.17,26.4,25.95,26.4,242400,13.634887980477,13.7547207751087,13.5202653073511,13.7547207751087,465248.26673186,0.0,1.0
2003-06-18,25.88,26.4,25.79,26.4,200800,13.4837944568111,13.7547207751087,13.4369033632596,13.7547207751087,385403.679701968,0.0,1.0
2003-06-19,25.55,25.9,25.36,25.63,137000,13.3118604471222,13.4942146998225,13.2128681385135,13.353541419168,262949.721709013,0.0,1.0
2003-06-20,25.9,25.9,25.06,25.35,119100,13.4942146998225,13.4942146998225,13.0565644933418,13.2076580170078,228593.517193748,0.0,1.0
2003-06-23,25.35,25.9,25.0,25.9,93000,13.2076580170078,13.4942146998225,13.0253037643075,13.4942146998225,178498.716196628,0.0,1.0
2003-06-24,25.33,25.63,25.33,25.37,61600,13.1972377739963,13.353541419168,13.1972377739963,13.2180782600192,118231.407717337,0.0,1.0
2003-06-25,25.65,25.75,25.2,25.2,124600,13.3639616621794,13.4160628772367,13.1295061944219,13.1295061944219,239149.892882796,0.0,1.0
2003-06-26,26.14,26.15,25.5,25.5,75300,13.6192576159599,13.6244677374656,13.2858098395936,13.2858098395936,144526.379888238,0.0,1.0
2003-06-27,26.3,26.78,26.15,26.15,194000,13.7026195600514,13.9527053923261,13.6244677374656,13.6244677374656,372352.160668238,0.0,1.0
2003-06-30,25.45,26.35,25.45,26.05,166000,13.259759232065,13.7286701675801,13.259759232065,13.5723665224084,318610.611705811,0.0,1.0
2003-07-01,26.57,26.57,25.55,25.55,112400,13.843292840706,13.843292840706,13.3118604471222,13.3118604471222,215733.932263452,0.0,1.0
2003-07-02,26.85,26.85,26.15,26.4,152200,13.9891762428662,13.9891762428662,13.6244677374656,13.7547207751087,292123.705431473,0.0,1.0
2003-07-03,26.12,26.75,26.12,26.75,62500,13.6088373729484,13.937075027809,13.6088373729484,13.937075027809,119958.814648272,0.0,1.0
2003-07-07,27.3,27.3,26.27,26.27,119600,14.2236317106237,14.2236317106237,13.6869891955343,13.6869891955343,229553.187710934,0.0,1.0
2003-07-08,27.04,27.21,26.66,27.2,90400,14.0881685514749,14.1767406170722,13.8901839342575,14.1715304955665,173508.429507261,0.0,1.0
2003-07-09,26.55,27.12,26.54,27.01,61600,13.8328725976945,14.1298495235207,13.8276624761888,14.0725381869578,118231.407717337,0.0,1.0
2003-07-10,26.22,26.6,26.01,26.45,68900,13.6609385880057,13.8589232052231,13.5515260363855,13.7807713826373,132242.597268255,0.0,1.0
2003-07-11,26.5,26.8,26.26,26.32,34500,13.8068219901659,13.9631256353376,13.6817790740286,13.7130398030629,66217.2656858463,0.0,1.0
2003-07-14,27.12,27.15,26.87,27.1,69800,14.1298495235207,14.1454798880379,13.9995964858777,14.1194292805093,133970.004199191,0.0,1.0
2003-07-15,27.12,27.5,27.0,27.25,106500,14.1298495235207,14.3278341407382,14.0673280654521,14.1975811030951,204409.820160656,0.0,1.0
2003-07-16,27.5,27.6,27.02,27.5,69300,14.3278341407382,14.3799353557954,14.0777483084635,14.3278341407382,133010.333682004,0.0,1.0
2003-07-17,26.5,27.5,26.49,27.5,115200,13.8068219901659,14.3278341407382,13.8016118686602,14.3278341407382,221108.087159695,0.0,1.0
2003-07-18,27.23,27.24,26.4,26.4,109800,14.1871608600837,14.1923709815894,13.7547207751087,13.7547207751087,210743.645574084,0.0,1.0
2003-07-21,26.7,27.43,26.7,27.43,63700,13.9110244202804,14.2913632901981,13.9110244202804,14.2913632901981,122262.023889519,0.0,1.0
2003-07-22,27.49,27.79,26.85,26.85,105600,14.3226240192325,14.4789276644042,13.9891762428662,13.9891762428662,202682.41322972,0.0,1.0
2003-07-23,27.66,27.94,27.25,27.25,86200,14.4111960848298,14.55707948699,14.1975811030951,14.1975811030951,165447.197162897,0.0,1.0
2003-07-24,27.77,28.36,27.77,27.9,77600,14.4685074213927,14.7759045902304,14.4685074213927,14.5362390009671,148940.864267295,0.0,1.0
2003-07-25,27.68,28.11,27.63,28.0,63700,14.4216163278412,14.6456515525873,14.3955657203126,14.5883402160244,122262.023889519,0.0,1.0
2003-07-28,28.35,28.46,28.0,28.0,112800,14.7706944687247,14.8280058052876,14.5883402160244,14.5883402160244,216501.668677201,0.0,1.0
2003-07-29,28.43,28.55,28.27,28.35,90300,14.8123754407704,14.8748968988391,14.7290134966789,14.7706944687247,173316.495403824,0.0,1.0
2003-07-30,28.22,28.49,28.11,28.15,159200,14.7029628891503,14.8436361698048,14.6456515525873,14.6664920386102,305559.092672078,0.0,1.0
2003-07-31,28.75,29.0,28.31,28.42,188400,14.9790993289536,15.1093523665966,14.7498539827018,14.8071653192647,361603.850875751,0.0,1.0
2003-08-01,27.95,28.85,27.94,28.85,120600,14.5622896084957,15.0312005440108,14.55707948699,15.0312005440108,231472.528745307,0.0,1.0
2003-08-04,28.19,28.25,27.75,28.25,130100,14.6873325246331,14.7185932536674,14.4580871783813,14.7185932536674,249706.268571843,0.0,1.0
2003-08-05,27.3,28.06,27.27,28.0,52100,14.2236317106237,14.6196009450587,14.2080013461066,14.5883402160244,99997.6678908,0.0,1.0
2003-08-06,27.36,27.69,27.29,27.3,90000,14.2548924396581,14.4268264493469,14.218421589118,14.2236317106237,172740.693093512,0.0,1.0
2003-08-07,27.14,27.46,26.83,27.46,63200,14.1402697665322,14.3069936547153,13.9787559998548,14.3069936547153,121302.353372333,0.0,1.0
2003-08-08,26.85,27.3,26.7,27.24,55800,13.9891762428662,14.2236317106237,13.9110244202804,14.1923709815894,107099.229717977,0.0,1.0
2003-08-11,27.75,27.75,26.7,26.85,186900,14.4580871783813,14.4580871783813,13.9110244202804,13.9891762428662,358724.839324193,0.0,1.0
2003-08-12,27.63,27.95,27.62,27.8,47500,14.3955657203126,14.5622896084957,14.3903555988069,14.4841377859099,91168.6991326868,0.0,1.0
2003-08-13,27.55,27.8,27.38,27.38,40600,14.3538847482668,14.4841377859099,14.2653126826695,14.2653126826695,77925.2459955177,0.0,1.0
2003-08-14,27.6,27.85,27.43,27.65,62200,14.3799353557954,14.5101883934385,14.2913632901981,14.405985963324,119383.012337961,0.0,1.0
2003-08-15,27.6,27.6,27.6,27.6,8000,14.3799353557954,14.3799353557954,14.3799353557954,14.3799353557954,15354.7282749789,0.0,1.0
2003-08-18,28.3,28.31,27.62,27.65,57500,14.744643861196,14.7498539827018,14.3903555988069,14.405985963324,110362.109476411,0.0,1.0
2003-08-19,28.0,28.25,27.84,28.2,92000,14.5883402160244,14.7185932536674,14.5049782719328,14.6925426461388,176579.375162256,0.0,1.0
2003-08-20,27.49,27.98,27.26,27.95,120100,14.3226240192325,14.5779199730129,14.2027912246009,14.5622896084957,230512.858228119,0.0,1.0
2003-08-21,27.55,27.85,27.45,27.45,70800,14.3538847482668,14.5101883934385,14.3017835332096,14.3017835332096,135889.345233563,0.0,1.0
2003-08-22,27.2,27.8,26.87,27.7,90000,14.1715304955665,14.4841377859099,13.9995964858777,14.4320365708527,172740.693093512,0.0,1.0
2003-08-25,27.19,27.35,26.99,27.25,54500,14.1663203740608,14.2496823181524,14.0621179439463,14.1975811030951,104604.086373293,0.0,1.0
2003-08-26,27.33,27.5,27.11,27.15,206400,14.2392620751409,14.3278341407382,14.124639402015,14.1454798880379,396151.989494454,0.0,1.0
2003-08-27,27.49,27.7,27.33,27.35,47700,14.3226240192325,14.4320365708527,14.2392620751409,14.2496823181524,91552.5673395612,0.0,1.0
2003-08-28,27.35,27.65,27.35,27.6,75800,14.2496823181524,14.405985963324,14.2496823181524,14.3799353557954,145486.050405424,0.0,1.0
2003-08-29,27.96,28.15,27.25,27.25,76200,14.5674997300015,14.6664920386102,14.1975811030951,14.1975811030951,146253.786819173,0.0,1.0
2003-09-02,28.5,28.59,28.18,28.35,118900,14.8488462913105,14.895737384862,14.6821224031274,14.7706944687247,228209.648986873,0.0,1.0
2003-09-03,28.54,28.68,28.21,28.35,107800,14.8696867773334,14.9426284784135,14.6977527676445,14.7706944687247,206904.96350534,0.0,1.0
2003-09-04,28.4,28.65,28.25,28.3,52100,14.7967450762533,14.9269981138963,14.7185932536674,14.744643861196,99997.6678907995,0.0,1.0
2003-09-05,28.55,28.69,28.4,28.5,111600,14.8748968988391,14.9478385999192,14.7967450762533,14.8488462913105,214198.459435955,0.0,1.0
2003-09-08,29.0,29.0,28.7,28.8,122200,15.1093523665966,15.1093523665966,14.953048721425,15.0051499364822,234543.474400303,0.0,1.0
2003-09-09,28.98,29.29,28.84,28.9,75900,15.0989321235852,15.2604458902626,15.0259904225051,15.0572511515394,145677.984508862,0.0,1.0
2003-09-10,28.3,28.95,28.25,28.9,67500,14.744643861196,15.083301759068,14.7185932536674,15.0572511515394,129555.519820134,0.0,1.0
2003-09-11,28.6,28.6,28.16,28.4,68300,14.9009475063677,14.9009475063677,14.6717021601159,14.7967450762533,131090.992647632,0.0,1.0
2003-09-12,28.8,28.89,28.62,28.88,167600,15.0051499364822,15.0520410300337,14.9113677493792,15.046830908528,321681.557360806,0.0,1.0
2003-09-15,28.9,29.33,28.72,28.8,46500,15.0572511515394,15.2812863762855,14.9634689644364,15.0051499364822,89249.3580983146,0.0,1.0
2003-09-16,28.7,29.0,28.51,28.8,34700,14.953048721425,15.1093523665966,14.8540564128162,15.0051499364822,66601.1338927205,0.0,1.0
2003-09-17,28.75,28.8,28.67,28.8,31900,14.9790993289536,15.0051499364822,14.9374183569078,15.0051499364822,61226.978996478,0.0,1.0
2003-09-18,29.38,29.46,28.72,28.85,59500,15.3073369838141,15.3490179558599,14.9634689644364,15.0312005440108,114200.791545155,0.0,1.0
2003-09-19,29.36,29.95,29.23,29.38,69300,15.2969167408027,15.6043139096403,15.2291851612283,15.3073369838141,133010.333682004,0.0,1.0
2003-09-22,29.6,29.91,29.37,29.37,50800,15.42195965694,15.5834734236174,15.3021268623084,15.3021268623084,97502.5245461158,0.0,1.0
2003-09-23,30.48,30.6,29.6,29.6,134400,15.8804503494437,15.9429718075123,15.42195965694,15.42195965694,257959.435019644,0.0,1.0
2003-09-24,30.1,31.1,29.85,30.55,182900,15.6824657322262,16.2034778827985,15.5522126945831,15.9169211999837,351047.475186703,0.0,1.0
2003-09-25,29.7,30.4,29.68,30.15,73100,15.4740608719973,15.8387693773979,15.4636406289858,15.7085163397548,140303.829612619,0.0,1.0
2003-09-26,29.96,29.97,29.1,29.6,96500,15.6095240311461,15.6147341526518,15.1614535816539,15.42195965694,185216.409816932,0.0,1.0
2003-09-29,29.7,30.05,29.6,29.9,106500,15.4740608719973,15.6564151246976,15.42195965694,15.5782633021117,204409.820160655,0.0,1.0
2003-09-30,29.1,29.75,29.07,29.75,104200,15.1614535816539,15.5001114795259,15.1458232171367,15.5001114795259,199995.335781599,0.0,1.0
2003-10-01,29.32,29.61,28.9,29.0,179300,15.2760762547798,15.4271697784457,15.0572511515394,15.1093523665966,344137.847462963,0.0,1.0
2003-10-02,29.95,29.97,29.39,29.39,168800,15.6043139096403,15.6147341526518,15.3125471053198,15.3125471053198,323984.766602054,0.0,1.0
2003-10-03,31.89,32.1,30.35,30.35,128700,16.6150774817506,16.7244900333708,15.8127187698693,15.8127187698693,247019.191123722,0.0,1.0
2003-10-06,31.9,32.3,31.3,32.06,122200,16.6202876032563,16.8286924634852,16.3076803129129,16.7036495473479,234543.474400302,0.0,1.0
2003-10-07,32.22,32.42,31.84,32.0,131000,16.7870114914394,16.8912139215539,16.589026874222,16.6723888183135,251433.675502779,0.0,1.0
2003-10-08,33.45,33.48,33.0,33.22,180500,17.4278564366434,17.4434868011605,17.1934009688858,17.3080236420117,346441.05670421,0.0,1.0
2003-10-09,33.58,33.87,33.36,33.4,102400,17.4955880162178,17.6466815398837,17.3809653430919,17.4018058291148,196540.521919729,0.0,1.0
2003-10-10,33.67,33.9,33.47,33.63,61000,17.5424791097693,17.6623119044009,17.4382766796548,17.5216386237464,117079.803096714,0.0,1.0
2003-10-13,34.2,34.59,33.78,33.78,54800,17.8186155495726,18.0218102882958,17.5997904463322,17.5997904463322,105179.888683605,0.0,1.0
2003-10-14,34.3,34.49,34.1,34.39,100400,17.8707167646298,17.9697090732386,17.7665143345154,17.9176078581813,192701.839850985,0.0,1.0
2003-10-15,34.64,34.64,33.74,34.42,58100,18.0478608958244,18.0478608958244,17.5789499603093,17.9332382226985,111513.714097034,0.0,1.0
2003-10-16,34.9,34.97,34.29,34.89,53300,18.1833240549732,18.2197949055133,17.8655066431241,18.1781139334675,102300.877132047,0.0,1.0
2003-10-17,34.15,35.1,34.0,35.0,72300,17.792564942044,18.2875264850877,17.7144131194581,18.2354252700304,138768.356785121,0.0,1.0
2003-10-20,34.25,34.27,33.85,34.15,74000,17.8446661571012,17.8550864001127,17.6362612968723,17.792564942044,142031.236543554,0.0,1.0
2003-10-21,34.7,34.85,34.0,34.24,58900,18.0791216248588,18.1572734474446,17.7144131194581,17.8394560355955,113049.186924531,0.0,1.0
2003-10-22,33.15,34.2,32.77,34.0,159700,17.2715527914717,17.8186155495726,17.0735681742542,17.7144131194581,306518.763189265,0.0,1.0
2003-10-23,32.35,33.15,31.53,33.15,302800,16.8547430710138,17.2715527914717,16.4275131075446,17.2715527914717,581176.465207951,0.0,1.0
2003-10-24,31.85,32.37,31.79,32.37,206000,16.5942369957277,16.8651633140253,16.5629762666934,16.8651633140253,395384.253080705,0.0,1.0
2003-10-27,32.0,32.12,31.28,31.95,183000,16.6723888183135,16.7349102763822,16.2972600699015,16.6463382107849,351239.409290142,0.0,1.0
2003-10-28,32.64,32.7,32.05,32.05,133300,17.0058365946798,17.0370973237142,16.6984394258422,16.6984394258422,255848.159881835,0.0,1.0
2003-10-29,32.8,32.85,32.64,32.64,125700,17.0891985387714,17.1152491463,17.0058365946798,17.0058365946798,241261.168020605,0.0,1.0
2003-10-30,33.5,33.5,32.76,32.86,223800,17.453907044172,17.453907044172,17.0683580527485,17.1204592678057,429548.523492533,0.0,1.0
2003-10-31,33.86,33.87,33.15,33.5,71700,17.641471418378,17.6466815398837,17.2715527914717,17.453907044172,137616.752164498,0.0,1.0
2003-11-03,33.89,34.15,33.76,34.0,125100,17.6571017828952,17.792564942044,17.5893702033208,17.7144131194581,240109.563399981,0.0,1.0
2003-11-04,33.72,34.07,33.63,34.0,77700,17.5685297172979,17.7508839699982,17.5216386237464,17.7144131194581,149132.798370732,0.0,1.0
2003-11-05,33.75,33.9,33.31,33.8,82600,17.5841600818151,17.6623119044009,17.3549147355633,17.6102106893437,158537.569439156,0.0,1.0
2003-11-06,33.82,34.02,33.49,33.75,25600,17.6206309323551,17.7248333624696,17.4486969226663,17.5841600818151,49135.1304799324,0.0,1.0
2003-11-07,33.95,34.02,33.62,33.9,55700,17.6883625119295,17.7248333624696,17.5164285022407,17.6623119044009,106907.29561454,0.0,1.0
2003-11-10,33.78,34.42,33.77,34.3,91800,17.5997904463322,17.9332382226985,17.5945803248265,17.8707167646298,176195.506955383,0.0,1.0
2003-11-11,33.05,33.76,33.0,33.7,113200,17.2194515764145,17.5893702033208,17.1934009688858,17.5581094742865,217269.40509095,0.0,1.0
2003-11-12,33.3,33.3,32.05,32.25,165000,17.3497046140575,17.3497046140575,16.6984394258422,16.8026418559566,316691.270671439,0.0,1.0
2003-11-13,33.0,33.3,32.86,33.3,53200,17.1934009688858,17.3497046140575,17.1204592678057,17.3497046140575,102108.94302861,0.0,1.0
2003-11-14,32.56,33.1,32.55,33.02,76700,16.964155622634,17.2455021839431,16.9589455011283,17.2038212118973,147213.45733636,0.0,1.0
2003-11-17,32.35,32.56,32.33,32.56,52700,16.8547430710138,16.964155622634,16.8443228280024,16.964155622634,101149.272511423,0.0,1.0
2003-11-18,32.5,32.87,32.34,32.34,147100,16.9328948935997,17.1256693893114,16.8495329495081,16.8495329495081,282335.066156173,0.0,1.0
2003-11-19,32.15,32.5,31.82,32.5,64000,16.7505406408994,16.9328948935997,16.5786066312105,16.9328948935997,122837.826199831,0.0,1.0
2003-11-20,32.41,32.75,31.93,32.0,64100,16.8860038000482,17.0631479312428,16.6359179677735,16.6723888183135,123029.760303268,0.0,1.0
2003-11-21,32.76,33.05,32.4,32.46,37500,17.0683580527485,17.2194515764145,16.8807936785425,16.9120544075768,71975.2887889633,0.0,1.0
2003-11-24,33.94,34.12,33.1,33.1,93900,17.6831523904238,17.7769345775268,17.2455021839431,17.2455021839431,180226.123127564,0.0,1.0
2003-11-25,33.93,34.02,33.72,33.94,78500,17.6779422689181,17.7248333624696,17.5685297172979,17.6831523904238,150668.27119823,0.0,1.0
2003-11-26,34.35,34.42,33.97,34.15,47100,17.8967673721584,17.9332382226985,17.698782754941,17.792564942044,90400.9627189381,0.0,1.0
2003-11-28,34.6,34.65,34.07,34.35,19800,18.0270204098015,18.0530710173301,17.7508839699982,17.8967673721584,38002.9524805727,0.0,1.0
2003-12-01,35.15,35.15,34.36,34.85,76100,18.3135770926163,18.3135770926163,17.9019774936642,18.1572734474446,146061.852715736,0.0,1.0
2003-12-02,34.79,35.24,34.6,35.24,115700,18.1260127184103,18.3604681861678,18.0270204098015,18.3604681861678,222067.757676881,0.0,1.0
2003-12-03,34.07,34.79,34.06,34.79,99800,17.7508839699982,18.1260127184103,17.7456738484925,18.1260127184103,191550.235230361,0.0,1.0
2003-12-04,33.76,34.2,33.58,34.0,40900,17.5893702033208,17.8186155495726,17.4955880162178,17.7144131194581,78501.0483058293,0.0,1.0
2003-12-05,33.15,33.61,33.1,33.6,86200,17.2715527914717,17.5112183807349,17.2455021839431,17.5060082592292,165447.197162897,0.0,1.0
2003-12-08,33.49,33.6,33.12,33.3,87200,17.4486969226663,17.5060082592292,17.2559224269545,17.3497046140575,167366.538197269,0.0,1.0
2003-12-09,33.45,33.6,33.25,33.4,65200,17.4278564366434,17.5060082592292,17.3236540065289,17.4018058291148,125141.035441077,0.0,1.0
2003-12-10,33.15,33.4,32.65,33.4,260500,17.2715527914717,17.4018058291148,17.0110467161855,17.4018058291148,499988.339453998,0.0,1.0
2003-12-11,33.6,33.72,33.05,33.05,52400,17.5060082592292,17.5685297172979,17.2194515764145,17.2194515764145,100573.470201112,0.0,1.0
2003-12-12,33.5,33.85,33.27,33.85,52400,17.453907044172,17.6362612968723,17.3340742495404,17.6362612968723,100573.470201111,0.0,1.0
2003-12-15,33.0,33.64,33.0,33.62,59800,17.1934009688858,17.5268487452521,17.1934009688858,17.5164285022407,114776.593855467,0.0,1.0
2003-12-16,33.3,33.57,32.88,32.9,39700,17.3497046140575,17.4903778947121,17.1308795108172,17.1412997538286,76197.8390645826,0.0,1.0
2003-12-17,33.17,33.17,32.93,33.05,71600,17.2819730344831,17.2819730344831,17.1569301183458,17.2194515764145,137424.818061061,0.0,1.0
2003-12-18,33.7,33.7,33.11,33.17,25800,17.5581094742865,17.5581094742865,17.2507123054488,17.2819730344831,49518.9986868066,0.0,1.0
2003-12-19,34.1,34.1,33.35,33.6,80600,17.7665143345154,17.7665143345154,17.3757552215861,17.5060082592292,154698.887370412,0.0,1.0
2003-12-22,34.32,34.35,33.95,34.15,62200,17.8811370076413,17.8967673721584,17.6883625119295,17.792564942044,119383.01233796,0.0,1.0
2003-12-23,34.64,34.84,34.42,34.42,51100,18.0478608958244,18.1520633259389,17.9332382226985,17.9332382226985,98078.3268564274,0.0,1.0
2003-12-24,34.5,34.6,34.5,34.54,17700,17.9749191947443,18.0270204098015,17.9749191947443,17.9957596807672,33972.3363083907,0.0,1.0
2003-12-26,34.3,34.4,34.14,34.4,9000,17.8707167646298,17.9228179796871,17.7873548205383,17.9228179796871,17274.0693093512,0.0,1.0
2003-12-29,35.3,35.37,34.4,34.4,129600,18.3917289152021,18.4281997657422,17.9228179796871,17.9228179796871,248746.598054658,0.0,1.0
2003-12-30,34.35,35.66,34.27,35.25,80100,17.8967673721584,18.5792932894082,17.8550864001127,18.3656783076735,153739.216853226,0.0,1.0
2003-12-31,35.5,35.5,34.45,34.45,73600,18.4959313453166,18.4959313453166,17.9488685872157,17.9488685872157,141263.500129805,0.0,1.0
2004-01-02,35.16,35.5,35.0,35.5,30500,18.318787214122,18.4959313453166,18.2354252700304,18.4959313453166,58539.9015483568,0.0,1.0
2004-01-05,34.88,35.34,34.53,34.9,163000,18.1729038119618,18.412569401225,17.9905495592615,18.1833240549732,312852.588602693,0.0,1.0
2004-01-06,36.82,36.93,34.9,34.9,194300,19.183667384072,19.240978720635,18.1833240549732,18.1833240549732,372927.962978549,0.0,1.0
2004-01-07,38.05,38.13,36.7,36.82,152000,19.8245123292759,19.8661933013217,19.1211459260033,19.183667384072,291739.837224599,0.0,1.0
2004-01-08,37.91,38.5,37.76,38.15,94500,19.7515706281958,20.0589677970335,19.67341880561,19.8766135443332,181377.727748188,0.0,1.0
2004-01-09,37.84,38.1,37.45,37.91,58000,19.7150997776558,19.8505629368046,19.5119050389326,19.7515706281958,111321.779993596,0.0,1.0
2004-01-12,37.6,37.74,37.36,37.74,61500,19.5900568615184,19.6629985625985,19.4650139453811,19.6629985625985,118039.4736139,0.0,1.0
2004-01-13,37.6,37.9,37.19,37.9,76300,19.5900568615184,19.7463605066901,19.3764418797838,19.7463605066901,146445.720922611,0.0,1.0
2004-01-14,37.96,38.05,37.71,37.75,84400,19.7776212357244,19.8245123292759,19.6473681980814,19.6682086841043,161992.383301027,0.0,1.0
2004-01-15,37.41,37.97,37.21,37.97,78100,19.4910645529097,19.7828313572302,19.3868621227952,19.7828313572302,149900.534784481,0.0,1.0
2004-01-16,39.08,39.13,37.45,37.45,274200,20.3611548443654,20.387205451894,19.5119050389326,19.5119050389326,526283.3116249,0.0,1.0
2004-01-20,40.73,40.87,39.15,39.15,159200,21.2208248928097,21.2937665938898,20.3976256949055,20.3976256949055,305559.092672079,0.0,1.0
2004-01-21,40.4,41.0,40.36,40.8,105700,21.0488908831208,21.3614981734642,21.028050397098,21.2572957433498,202874.347333158,0.0,1.0
2004-01-22,40.05,40.6,39.54,40.4,53400,20.8665366304205,21.1530933132353,20.6008204336287,21.0488908831208,102492.811235484,0.0,1.0
2004-01-23,40.05,40.45,39.5,40.0,69700,20.8665366304205,21.0749414906495,20.5799799476058,20.8404860228919,133778.070095753,0.0,1.0
2004-01-26,40.7,40.7,39.6,39.95,34400,21.2051945282925,21.2051945282925,20.632081162663,20.8144354153633,66025.3315824091,0.0,1.0
2004-01-27,40.5,40.68,40.32,40.55,41000,21.1009920981781,21.1947742852811,21.0072099110751,21.1270427057067,78692.9824092665,0.0,1.0
2004-01-28,40.1,41.18,39.85,40.74,95400,20.8925872379492,21.4552803605672,20.7623342003061,21.2260350143154,183105.134679122,0.0,1.0
2004-01-29,38.55,40.06,38.37,40.05,74700,20.0850184045621,20.8717467519263,19.9912362174591,20.8665366304205,143374.775267615,0.0,1.0
2004-01-30,38.85,39.04,38.56,38.65,51900,20.2413220497338,20.3403143583425,20.0902285260678,20.1371196196193,99613.7996839252,0.0,1.0
2004-02-02,38.3,38.8,38.0,38.8,90300,19.954765366919,20.2152714422052,19.7984617217473,20.2152714422052,173316.495403824,0.0,1.0
2004-02-03,38.5,38.57,38.21,38.35,67900,20.0589677970335,20.0954386475735,19.9078742733675,19.9808159744476,130323.256233883,0.0,1.0
2004-02-04,37.75,38.4,37.75,38.4,46300,19.6682086841043,20.0068665819763,19.6682086841043,20.0068665819763,88865.4898914398,0.0,1.0
2004-02-05,38.09,38.34,37.62,37.75,74900,19.8453528152988,19.9756058529419,19.6004771045299,19.6682086841043,143758.64347449,0.0,1.0
2004-02-06,38.69,38.7,38.0,38.09,75800,20.1579601056422,20.1631702271479,19.7984617217473,19.8453528152988,145486.050405425,0.0,1.0
2004-02-09,39.5,39.51,38.71,38.8,67200,20.5799799476058,20.5851900691115,20.1683803486537,20.2152714422052,128979.717509822,0.0,1.0
2004-02-10,40.78,41.0,39.4,39.45,91700,21.2468755003383,21.3614981734642,20.5278787325485,20.5539293400772,176003.572851945,0.0,1.0
2004-02-11,42.2,42.3,40.6,40.6,100400,21.986712754151,22.0388139692082,21.1530933132353,21.1530933132353,192701.839850984,0.0,1.0
2004-02-12,41.75,42.15,41.7,42.05,166500,21.7522572863935,21.9606621466224,21.7262066788648,21.9085609315651,319570.282222996,0.0,1.0
2004-02-13,41.95,42.05,41.15,41.15,80500,21.8564597165079,21.9085609315651,21.4396499960501,21.4396499960501,154506.953266975,0.0,1.0
2004-02-17,43.2,43.49,42.47,42.5,130800,22.5077249047233,22.6588184283892,22.1273860348055,22.1430163993227,251049.807295904,0.0,1.0
2004-02-18,42.85,43.25,42.46,43.25,79000,22.325370652023,22.5337755122519,22.1221759132998,22.5337755122519,151627.941715416,0.0,1.0
2004-02-19,42.58,43.0,42.24,42.95,54900,22.1846973713685,22.4035224746088,22.0075532401739,22.3774718670802,105371.822787042,0.0,1.0
2004-02-20,42.0,42.47,41.54,42.33,76200,21.8825103240365,22.1273860348055,21.6428447347733,22.0544443337254,146253.786819174,0.0,1.0
2004-02-23,41.46,42.6,41.2,42.5,51200,21.6011637627275,22.1951176143799,21.4657006035787,22.1430163993227,98270.2609598645,0.0,1.0
2004-02-24,40.8,41.76,40.8,41.7,73400,21.2572957433498,21.7574674078992,21.2572957433498,21.7262066788648,140879.631922931,0.0,1.0
2004-02-25,41.51,41.75,40.75,40.8,96100,21.6272143702561,21.7522572863935,21.2312451358212,21.2572957433498,184448.673403183,0.0,1.0
2004-02-26,41.4,41.63,40.99,41.61,129500,21.5699030336931,21.6897358283248,21.3562880519585,21.6793155853133,248554.66395122,0.0,1.0
2004-02-27,41.35,41.41,41.25,41.4,84900,21.5438524261645,21.5751131551989,21.4917512111073,21.5699030336931,162952.053818213,0.0,1.0
2004-03-01,41.75,42.19,41.2,41.2,108100,21.7522572863935,21.9815026326453,21.4657006035787,21.4657006035787,207480.765815651,0.0,1.0
2004-03-02,42.25,42.25,41.6,41.7,77900,22.0127633616796,22.0127633616796,21.6741054638076,21.7262066788648,149516.666577606,0.0,1.0
2004-03-03,42.4,42.6,41.85,42.2,54300,22.0909151842654,22.1951176143799,21.8043585014507,21.986712754151,104220.218166419,0.0,1.0
2004-03-04,42.39,42.57,42.3,42.3,39600,22.0857050627597,22.1794872498627,22.0388139692082,22.0388139692082,76005.9049611453,0.0,1.0
2004-03-05,42.35,42.7,42.21,42.3,29400,22.0648645767368,22.2472188294371,21.9919228756567,22.0388139692082,56428.6264105473,0.0,1.0
2004-03-08,41.3,42.35,41.3,42.3,37200,21.5178018186359,22.0648645767368,21.5178018186359,22.0388139692082,71399.4864786517,0.0,1.0
2004-03-09,42.41,42.64,41.65,41.65,80400,22.0961253057712,22.2159581004028,21.7001560713362,21.7001560713362,154315.019163537,0.0,1.0
2004-03-10,42.11,42.4,41.85,42.4,76100,21.9398216605995,22.0909151842654,21.8043585014507,22.0909151842654,146061.852715736,0.0,1.0
2004-03-11,41.9,42.05,41.75,42.05,82300,21.8304091089793,21.9085609315651,21.7522572863935,21.9085609315651,157961.767128845,0.0,1.0
2004-03-12,41.9,42.4,41.64,41.91,41400,21.8304091089793,22.0909151842654,21.6949459498305,21.835619230485,79460.7188230155,0.0,1.0
2004-03-15,40.75,41.94,40.75,41.94,24600,21.2312451358212,21.8512495950022,21.2312451358212,21.8512495950022,47215.7894455598,0.0,1.0
2004-03-16,39.57,40.76,39.37,40.75,198600,20.6164507981458,21.2364552573269,20.5122483680314,21.2312451358212,381181.12942635,0.0,1.0
2004-03-17,39.0,39.51,38.5,39.5,169800,20.3194738723196,20.5851900691115,20.0589677970335,20.5799799476058,325904.107636426,0.0,1.0
2004-03-18,38.05,39.1,38.05,39.1,100500,19.8245123292759,20.3715750873769,19.8245123292759,20.3715750873769,192893.773954422,0.0,1.0
2004-03-19,38.29,38.51,37.81,38.25,63000,19.9495552454133,20.0641779185392,19.6994694131386,19.9287147593904,120918.485165458,0.0,1.0
2004-03-22,38.06,38.09,37.49,38.0,61000,19.8297224507817,19.8453528152988,19.5327455249555,19.7984617217473,117079.803096713,0.0,1.0
2004-03-23,37.5,38.1,37.0,37.9,60700,19.5379556464612,19.8505629368046,19.277449571175,19.7463605066901,116504.000786402,0.0,1.0
2004-03-24,37.29,37.29,36.67,37.2,74600,19.428543094841,19.428543094841,19.1055155614862,19.3816520012895,143182.841164178,0.0,1.0
2004-03-25,37.6,37.61,37.3,37.5,71000,19.5900568615184,19.5952669830241,19.4337532163467,19.5379556464612,136273.213440437,0.0,1.0
2004-03-26,38.2,38.23,37.25,37.65,70100,19.9026641518618,19.918294516379,19.4077026088181,19.616107469047,134545.806509502,0.0,1.0
2004-03-29,37.85,38.49,37.58,38.26,42100,19.7203098991615,20.0537576755278,19.579636618507,19.9339248808961,80804.2575470761,0.0,1.0
2004-03-30,38.24,38.38,37.66,37.75,44100,19.9235046378847,19.9964463389648,19.6213175905527,19.6682086841043,84642.9396158208,0.0,1.0
2004-03-31,38.65,39.11,38.05,38.15,64600,20.1371196196193,20.3767852088826,19.8245123292759,19.8766135443332,123989.430820454,0.0,1.0
2004-04-01,38.99,39.13,38.1,38.75,69200,20.3142637508139,20.387205451894,19.8505629368046,20.1892208346766,132818.399578567,0.0,1.0
2004-04-02,39.02,39.58,38.9,38.9,87300,20.3298941153311,20.6216609196516,20.2673726572624,20.2673726572624,167558.472300706,0.0,1.0
2004-04-05,39.69,39.8,39.0,39.02,69500,20.6789722562145,20.7362835927775,20.3194738723196,20.3298941153311,133394.201888879,0.0,1.0
2004-04-06,39.2,39.69,39.11,39.69,126700,20.4236763024341,20.6789722562145,20.3767852088826,20.6789722562145,243180.509054977,0.0,1.0
2004-04-07,39.03,39.16,38.75,39.0,34900,20.3351042368368,20.4028358164112,20.1892208346766,20.3194738723196,66985.0020995952,0.0,1.0
2004-04-08,38.83,39.05,38.58,38.6,49500,20.2309018067223,20.3455244798482,20.1006487690793,20.1110690120907,95007.3812014318,0.0,1.0
2004-04-12,38.5,38.75,37.8,38.7,64400,20.0589677970335,20.1892208346766,19.6942592916329,20.1631702271479,123605.56261358,0.0,1.0
2004-04-13,37.33,38.15,37.1,38.15,106100,19.4493835808639,19.8766135443332,19.3295507862323,19.8766135443332,203642.083746907,0.0,1.0
2004-04-14,36.94,37.33,36.6,37.33,44500,19.2461888421407,19.4493835808639,19.0690447109461,19.4493835808639,85410.6760295698,0.0,1.0
2004-04-15,36.09,37.18,36.05,37.05,85500,18.8033285141542,19.371231758278,18.7824880281314,19.3035001787036,164103.658438837,0.0,1.0
2004-04-16,36.3,36.64,36.0,36.0,51600,18.9127410657744,19.089885196969,18.7564374206027,18.7564374206027,99037.9973736136,0.0,1.0
2004-04-19,36.85,36.85,36.0,36.25,44000,19.1992977485892,19.1992977485892,18.7564374206027,18.8866904582458,84451.0055123836,0.0,1.0
2004-04-20,36.33,36.99,36.0,36.95,45400,18.9283714302916,19.2722394496693,18.7564374206027,19.2513989636464,87138.0829605049,0.0,1.0
2004-04-21,35.9,36.2,35.5,36.2,43400,18.7043362055455,18.8606398507172,18.4959313453166,18.8606398507172,83299.4008917602,0.0,1.0
2004-04-22,37.31,37.31,35.82,35.9,50100,19.4389633378524,19.4389633378524,18.6626552334997,18.7043362055455,96158.9858220552,0.0,1.0
2004-04-23,36.51,37.4,36.5,37.36,53500,19.0221536173946,19.485854431404,19.0169434958889,19.4650139453811,102684.745338921,0.0,1.0
2004-04-26,36.17,36.6,36.03,36.5,57500,18.8450094862,19.0690447109461,18.7720677851199,19.0169434958889,110362.109476411,0.0,1.0
2004-04-27,35.86,36.21,35.4,36.1,51100,18.6834957195226,18.8658499722229,18.4438301302594,18.80853863566,98078.3268564274,0.0,1.0
2004-04-28,35.45,35.7,34.2,35.7,107100,18.469880737788,18.600133775431,17.8186155495726,18.600133775431,205561.424781279,0.0,1.0
2004-04-29,34.57,35.75,34.49,35.35,69300,18.0113900452844,18.6261843829597,17.9697090732386,18.4177795227307,133010.333682004,0.0,1.0
2004-04-30,34.27,34.7,34.2,34.7,100200,17.8550864001127,18.0791216248588,17.8186155495726,18.0791216248588,192317.97164411,0.0,1.0
2004-05-03,32.8,34.5,32.78,34.2,194800,17.0891985387714,17.9749191947443,17.0787782957599,17.8186155495726,373887.633495734,0.0,1.0
2004-05-04,33.32,33.33,32.3,32.6,130600,17.360124857069,17.3653349785747,16.8286924634852,16.9849961086569,250665.939089029,0.0,1.0
2004-05-05,34.47,34.84,33.2,33.32,142100,17.9592888302271,18.1520633259389,17.2976033990003,17.360124857069,272738.360984312,0.0,1.0
2004-05-06,34.1,34.52,33.75,34.52,90500,17.7665143345154,17.9853394377557,17.5841600818151,17.9853394377557,173700.363610698,0.0,1.0
2004-05-07,33.34,34.22,33.3,34.22,39500,17.3705451000804,17.829035792584,17.3497046140575,17.829035792584,75813.9708577081,0.0,1.0
2004-05-10,33.15,33.4,33.1,33.24,40700,17.2715527914717,17.4018058291148,17.2455021839431,17.3184438850232,78117.1800989548,0.0,1.0
2004-05-11,33.47,33.84,33.23,33.35,57400,17.4382766796548,17.6310511753666,17.3132337635175,17.3757552215861,110170.175372973,0.0,1.0
2004-05-12,34.01,34.07,33.1,33.5,100700,17.7196232409639,17.7508839699982,17.2455021839431,17.453907044172,193277.642161296,0.0,1.0
2004-05-13,34.15,34.75,34.02,34.02,117800,17.792564942044,18.1051722323874,17.7248333624696,17.7248333624696,226098.373849063,0.0,1.0
2004-05-14,33.8,34.25,33.66,34.25,36800,17.6102106893437,17.8446661571012,17.5372689882636,17.8446661571012,70631.7500649026,0.0,1.0
2004-05-17,33.67,34.2,33.67,34.1,82500,17.5424791097693,17.8186155495726,17.5424791097693,17.7665143345154,158345.635335719,0.0,1.0
2004-05-18,33.78,34.04,33.45,33.71,125700,17.5997904463322,17.735253605481,17.4278564366434,17.5633195957922,241261.168020605,0.0,1.0
2004-05-19,33.56,34.08,33.53,33.53,101800,17.4851677732063,17.7560940915039,17.4695374086892,17.4695374086892,195388.917299106,0.0,1.0
2004-05-20,33.35,33.5,32.97,33.5,85200,17.3757552215861,17.453907044172,17.1777706043687,17.453907044172,163527.856128525,0.0,1.0
2004-05-21,33.54,33.74,33.25,33.41,81600,17.4747475301949,17.5789499603093,17.3236540065289,17.4070159506205,156618.228404784,0.0,1.0
2004-05-24,33.95,33.95,33.54,33.54,91300,17.6883625119295,17.6883625119295,17.4747475301949,17.4747475301949,175235.836438196,0.0,1.0
2004-05-25,34.65,34.65,33.8,33.85,33300,18.0530710173301,18.0530710173301,17.6102106893437,17.6362612968723,63914.0564445995,0.0,1.0
2004-05-26,35.44,35.46,34.01,34.55,86300,18.4646706162822,18.4750908592937,17.7196232409639,18.0009698022729,165639.131266335,0.0,1.0
2004-05-27,35.7,36.1,35.39,35.5,73100,18.600133775431,18.80853863566,18.4386200087536,18.4959313453166,140303.82961262,0.0,1.0
2004-05-28,35.61,36.05,35.6,35.89,54800,18.5532426818795,18.7824880281314,18.5480325603738,18.6991260840398,105179.888683605,0.0,1.0
2004-06-01,35.8,35.95,35.56,35.61,83600,18.6522349904883,18.7303868130741,18.5271920743509,18.5532426818795,160456.910473529,0.0,1.0
2004-06-02,35.3,36.22,35.3,35.95,86200,18.3917289152021,18.8710600937286,18.3917289152021,18.7303868130741,165447.197162897,0.0,1.0
2004-06-03,34.7,35.4,34.62,35.4,53800,18.0791216248588,18.4438301302594,18.037440652813,18.4438301302594,103260.547649232,0.0,1.0
2004-06-04,35.5,35.5,34.8,34.8,95000,18.4959313453166,18.4959313453166,18.131222839916,18.131222839916,182337.398265374,0.0,1.0
2004-06-07,36.6,36.6,35.49,35.5,50300,19.0690447109461,19.0690447109461,18.4907212238109,18.4959313453166,96542.8540289295,0.0,1.0
2004-06-08,36.68,36.68,36.31,36.65,52700,19.1107256829919,19.1107256829919,18.9179511872801,19.0950953184747,101149.272511423,0.0,1.0
2004-06-09,35.75,36.68,35.63,36.68,43700,18.6261843829597,19.1107256829919,18.563662924891,19.1107256829919,83875.2032020717,0.0,1.0
2004-06-10,36.15,36.19,35.7,35.7,20700,18.8345892431886,18.8554297292115,18.600133775431,18.600133775431,39730.3594115077,0.0,1.0
2004-06-14,35.13,36.15,34.89,36.15,48500,18.3031568496048,18.8345892431886,18.1781139334675,18.8345892431886,93088.0401670594,0.0,1.0
2004-06-15,35.15,35.62,35.09,35.13,47100,18.3135770926163,18.5584528033853,18.2823163635819,18.3031568496048,90400.9627189378,0.0,1.0
2004-06-16,35.28,35.41,35.0,35.3,61400,18.3813086721907,18.4490402517651,18.2354252700304,18.3917289152021,117847.539510462,0.0,1.0
2004-06-17,36.25,36.43,35.23,35.23,37300,18.8866904582458,18.9804726453488,18.3552580646621,18.3552580646621,71591.4205820889,0.0,1.0
2004-06-18,36.07,36.84,36.07,36.25,109700,18.7929082711428,19.1940876270835,18.7929082711428,18.8866904582458,210551.711470647,0.0,1.0
2004-06-21,35.95,36.4,35.85,36.0,52600,18.7303868130741,18.9648422808317,18.6782855980169,18.7564374206027,100957.338407986,0.0,1.0
2004-06-22,36.6,37.14,35.98,36.0,175600,19.0690447109461,19.3503912722552,18.7460171775913,18.7564374206027,337036.285635786,0.0,1.0
2004-06-23,38.15,38.35,36.5,36.5,101400,19.8766135443332,19.9808159744476,19.0169434958889,19.0169434958889,194621.180885357,0.0,1.0
2004-06-24,37.96,38.61,37.9,38.16,72100,19.7776212357244,20.1162791335964,19.7463605066901,19.8818236658389,138384.488578247,0.0,1.0
2004-06-25,39.1,39.26,38.0,38.0,76600,20.3715750873769,20.4549370314684,19.7984617217473,19.7984617217473,147021.523232922,0.0,1.0
2004-06-28,39.46,39.6,39.2,39.2,61900,20.5591394615829,20.632081162663,20.4236763024341,20.4236763024341,118807.210027649,0.0,1.0
2004-06-29,39.05,39.6,39.0,39.41,113100,20.3455244798482,20.632081162663,20.3194738723196,20.5330888540543,217077.470987514,0.0,1.0
2004-06-30,38.55,39.0,38.55,39.0,40500,20.0850184045621,20.3194738723196,20.0850184045621,20.3194738723196,77733.3118920804,0.0,1.0
2004-07-01,37.43,38.99,37.41,38.65,78100,19.5014847959211,20.3142637508139,19.4910645529097,20.1371196196193,149900.534784481,0.0,1.0
2004-07-02,37.77,37.84,37.18,37.18,44700,19.6786289271157,19.7150997776558,19.371231758278,19.371231758278,85794.5442364443,0.0,1.0
2004-07-06,37.2,38.13,37.2,37.8,48600,19.3816520012895,19.8661933013217,19.3816520012895,19.6942592916329,93279.9742704964,0.0,1.0
2004-07-07,37.14,38.0,36.99,37.21,90700,19.3503912722552,19.7984617217473,19.2722394496693,19.3868621227952,174084.231817572,0.0,1.0
2004-07-08,36.45,37.07,36.45,37.04,106400,18.9908928883603,19.3139204217151,18.9908928883603,19.2982900571979,204217.886057218,0.0,1.0
2004-07-09,36.08,36.85,36.0,36.45,81700,18.7981183926485,19.1992977485892,18.7564374206027,18.9908928883603,156810.162508222,0.0,1.0
2004-07-12,36.65,36.8,35.9,36.1,36600,19.0950953184747,19.1732471410606,18.7043362055455,18.80853863566,70247.8818580283,0.0,1.0
2004-07-13,36.79,36.79,36.35,36.55,30900,19.1680370195549,19.1680370195549,18.938791673303,19.0429941034175,59307.6379621056,0.0,1.0
2004-07-14,36.27,37.25,36.01,36.54,72900,18.8971107012573,19.4077026088181,18.7616475421085,19.0377839819118,139919.961405744,0.0,1.0
2004-07-15,36.47,36.65,35.96,36.32,60100,19.0013131313717,19.0950953184747,18.7355969345798,18.9231613087859,115352.396165779,0.0,1.0
2004-07-16,36.45,36.65,36.25,36.57,32600,18.9908928883603,19.0950953184747,18.8866904582458,19.0534143464289,62570.5177205387,0.0,1.0
2004-07-19,36.91,36.91,36.5,36.65,29200,19.2305584776235,19.2305584776235,19.0169434958889,19.0950953184747,56044.7582036728,0.0,1.0
2004-07-20,36.82,36.9,36.45,36.9,74900,19.183667384072,19.2253483561178,18.9908928883603,19.2253483561178,143758.64347449,0.0,1.0
2004-07-21,41.68,42.35,37.6,37.82,529700,21.7157864358534,22.0648645767368,19.5900568615184,19.7046795346443,1016674.94590704,0.0,1.0
2004-07-22,39.95,41.45,39.44,41.45,212100,20.8144354153633,21.5959536412218,20.5487192185714,21.5959536412218,407092.233390377,0.0,1.0
2004-07-23,38.7,40.35,38.65,40.05,64000,20.1631702271479,21.0228402755922,20.1371196196193,20.8665366304205,122837.826199831,0.0,1.0
2004-07-26,39.22,39.55,38.62,38.65,52900,20.4340965454455,20.6060305551344,20.1214892551022,20.1371196196193,101533.140718298,0.0,1.0
2004-07-27,39.55,40.3,39.1,39.22,90300,20.6060305551344,20.9967896680636,20.3715750873769,20.4340965454455,173316.495403824,0.0,1.0
2004-07-28,39.39,39.8,39.0,39.61,44100,20.5226686110428,20.7362835927775,20.3194738723196,20.6372912841687,84642.939615821,0.0,1.0
2004-07-29,39.34,39.49,38.96,39.44,118100,20.4966180035142,20.5747698261001,20.2986333862967,20.5487192185714,226674.176159375,0.0,1.0
2004-07-30,39.25,39.28,38.9,39.2,115200,20.4497269099627,20.4653572744799,20.2673726572624,20.4236763024341,221108.087159695,0.0,1.0
2004-08-02,41.05,41.09,39.13,39.3,141900,21.3875487809928,21.4083892670157,20.387205451894,20.4757775174913,272354.492777438,0.0,1.0
2004-08-03,40.01,41.07,39.82,41.0,107900,20.8456961443976,21.3979690240043,20.7467038357889,21.3614981734642,207096.897608778,0.0,1.0
2004-08-04,40.15,40.65,39.73,40.12,88600,20.9186378454778,21.1791439207639,20.6998127422374,20.9030074809606,170053.61564539,0.0,1.0
2004-08-05,39.5,40.3,39.32,40.25,46300,20.5799799476058,20.9967896680636,20.4861977605028,20.970739060535,88865.48989144,0.0,1.0
2004-08-06,39.35,39.73,39.07,39.5,109500,20.5018281250199,20.6998127422374,20.3559447228597,20.5799799476058,210167.843263773,0.0,1.0
2004-08-09,39.5,39.74,39.32,39.34,44300,20.5799799476058,20.7050228637431,20.4861977605028,20.4966180035142,85026.8078226952,0.0,1.0
2004-08-10,40.1,40.1,39.49,39.56,23300,20.8925872379492,20.8925872379492,20.5747698261001,20.6112406766401,44720.6461008758,0.0,1.0
2004-08-11,39.7,40.1,39.54,40.1,51500,20.6841823777202,20.8925872379492,20.6008204336287,20.8925872379492,98846.0632701765,0.0,1.0
2004-08-12,39.64,39.65,39.31,39.65,26900,20.6529216486859,20.6581317701916,20.480987638997,20.6581317701916,51630.2738246163,0.0,1.0
2004-08-13,40.0,40.0,39.46,39.54,25800,20.8404860228919,20.8404860228919,20.5591394615829,20.6008204336287,49518.9986868068,0.0,1.0
2004-08-16,39.9,40.41,39.9,40.02,25500,20.7883848078347,21.0541010046266,20.7883848078347,20.8509062659034,48943.196376495,0.0,1.0
2004-08-17,39.55,40.07,39.52,39.8,27600,20.6060305551344,20.876956873432,20.5904001906172,20.7362835927775,52973.812548677,0.0,1.0
2004-08-18,40.0,40.15,39.41,39.5,140200,20.8404860228919,20.9186378454778,20.5330888540543,20.5799799476058,269091.613019005,0.0,1.0
2004-08-19,40.0,40.05,39.65,39.75,283800,20.8404860228919,20.8665366304205,20.6581317701916,20.7102329852489,544708.985554875,0.0,1.0
2004-08-20,39.95,40.3,39.9,40.03,64000,20.8144354153633,20.9967896680636,20.7883848078347,20.8561163874091,122837.826199831,0.0,1.0
2004-08-23,39.9,40.19,39.75,39.95,39100,20.7883848078347,20.9394783315007,20.7102329852489,20.8144354153633,75046.2344439591,0.0,1.0
2004-08-24,40.11,40.24,39.91,39.91,52300,20.8977973594549,20.9655289390293,20.7935949293404,20.7935949293404,100381.536097674,0.0,1.0
2004-08-25,40.51,40.81,40.25,40.25,46100,21.1062022196838,21.2625058648555,20.970739060535,20.970739060535,88481.6216845656,0.0,1.0
2004-08-26,40.6,40.71,40.35,40.35,50900,21.1530933132353,21.2104046497983,21.0228402755922,21.0228402755922,97694.4586495529,0.0,1.0
2004-08-27,40.4,40.81,40.4,40.45,31000,21.0488908831208,21.2625058648555,21.0488908831208,21.0749414906495,59499.5720655431,0.0,1.0
2004-08-30,40.38,40.56,40.27,40.5,18700,21.0384706401094,21.1322528272124,20.9811593035465,21.1009920981781,35891.677342763,0.0,1.0
2004-08-31,40.25,40.68,40.2,40.63,31100,20.970739060535,21.1947742852811,20.9446884530064,21.1687236777525,59691.5061689803,0.0,1.0
2004-09-01,40.35,40.43,40.12,40.2,56400,21.0228402755922,21.064521247638,20.9030074809606,20.9446884530064,108250.834338601,0.0,1.0
2004-09-02,40.45,40.6,40.1,40.1,65600,21.0749414906495,21.1530933132353,20.8925872379492,20.8925872379492,125908.771854826,0.0,1.0
2004-09-03,40.67,40.69,40.25,40.52,34500,21.1895641637754,21.1999844067868,20.970739060535,21.1114123411895,66217.2656858461,0.0,1.0
2004-09-07,41.04,41.1,40.6,40.6,25500,21.3823386594871,21.4135993885215,21.1530933132353,21.1530933132353,48943.1963764951,0.0,1.0
2004-09-08,41.15,41.45,41.0,41.0,47200,21.4396499960501,21.5959536412218,21.3614981734642,21.3614981734642,90592.896822375,0.0,1.0
2004-09-09,41.9,41.92,41.25,41.25,65800,21.8304091089793,21.8408293519907,21.4917512111073,21.4917512111073,126292.640061701,0.0,1.0
2004-09-10,42.44,42.44,41.75,41.9,21400,22.1117556702883,22.1117556702883,21.7522572863935,21.8304091089793,41073.8981355685,0.0,1.0
2004-09-13,43.55,43.8,42.54,42.54,84500,22.6900791574236,22.8203321950667,22.1638568853456,22.1638568853456,162184.317404464,0.0,1.0
2004-09-14,43.86,44.05,43.25,43.55,68600,22.851592924101,22.9505852327097,22.5337755122519,22.6900791574236,131666.794957944,0.0,1.0
2004-09-15,43.45,44.15,43.45,44.1,46900,22.6379779423664,23.002686447767,22.6379779423664,22.9766358402384,90017.0945120633,0.0,1.0
2004-09-16,43.6,43.74,43.35,43.55,53500,22.7161297649522,22.7890714660323,22.5858767273091,22.6900791574236,102684.745338921,0.0,1.0
2004-09-17,42.25,43.82,42.25,43.7,60100,22.0127633616796,22.8307524380781,22.0127633616796,22.7682309800094,115352.396165779,0.0,1.0
2004-09-20,42.05,42.6,42.05,42.25,58100,21.9085609315651,22.1951176143799,21.9085609315651,22.0127633616796,111513.714097034,0.0,1.0
2004-09-21,42.01,42.23,42.0,42.0,49600,21.8877204455422,22.0023431186682,21.8825103240365,21.8825103240365,95199.315304869,0.0,1.0
2004-09-22,42.1,42.3,41.88,42.01,46200,21.9346115390938,22.0388139692082,21.8199888659679,21.8877204455422,88673.5557880026,0.0,1.0
2004-09-23,42.89,43.41,42.2,42.2,70900,22.3462111380459,22.6171374563435,21.986712754151,21.986712754151,136081.279337,0.0,1.0
2004-09-24,43.48,43.86,43.3,43.3,53100,22.6536083068835,22.851592924101,22.5598261197805,22.5598261197805,101917.008925172,0.0,1.0
2004-09-27,42.12,43.4,41.94,43.4,41400,21.9450317821052,22.6119273348377,21.8512495950022,22.6119273348377,79460.7188230155,0.0,1.0
2004-09-28,42.65,42.93,42.57,42.62,28100,22.2211682219085,22.3670516240688,22.1794872498627,22.2055378573913,53933.4830658632,0.0,1.0
2004-09-29,42.98,43.0,42.3,42.3,45500,22.3931022315974,22.4035224746088,22.0388139692082,22.0388139692082,87330.0170639421,0.0,1.0
2004-09-30,43.15,43.3,42.75,42.9,99000,22.4816742971947,22.5598261197805,22.2732694369657,22.3514212595516,190014.762402863,0.0,1.0
2004-10-01,44.65,44.65,43.15,43.15,59000,23.2631925230531,23.2631925230531,22.4816742971947,22.4816742971947,113241.121027969,0.0,1.0
2004-10-04,43.5,44.59,43.5,44.55,51300,22.664028549895,23.2319317940188,22.664028549895,23.2110913079959,98462.1950633017,0.0,1.0
2004-10-05,43.45,43.83,43.3,43.4,40800,22.6379779423664,22.8359625595838,22.5598261197805,22.6119273348377,78309.1142023919,0.0,1.0
2004-10-06,43.79,43.79,43.34,43.4,20900,22.8151220735609,22.8151220735609,22.5806666058034,22.6119273348377,40114.2276183823,0.0,1.0
2004-10-07,43.01,43.84,43.0,43.79,49900,22.4087325961145,22.8411726810896,22.4035224746088,22.8151220735609,95775.1176151807,0.0,1.0
2004-10-08,42.65,43.35,42.33,42.96,95100,22.2211682219085,22.5858767273091,22.0544443337254,22.3826819885859,182529.332368811,0.0,1.0
2004-10-11,42.9,43.14,42.65,42.65,67200,22.3514212595516,22.4764641756889,22.2211682219085,22.2211682219085,128979.717509822,0.0,1.0
2004-10-12,42.05,43.05,42.0,43.0,111000,21.9085609315651,22.4295730821374,21.8825103240365,22.4035224746088,213046.854815332,0.0,1.0
2004-10-13,42.01,42.4,42.0,42.05,30700,21.8877204455422,22.0909151842654,21.8825103240365,21.9085609315651,58923.7697552314,0.0,1.0
2004-10-14,42.31,42.6,42.05,42.05,28800,22.0440240907139,22.1951176143799,21.9085609315651,21.9085609315651,55277.0217899239,0.0,1.0
2004-10-15,43.25,43.3,42.32,42.41,47400,22.5337755122519,22.5598261197805,22.0492342122197,22.0961253057712,90976.7650292496,0.0,1.0
2004-10-18,43.03,43.4,43.02,43.3,28800,22.419152839126,22.6119273348377,22.4139427176203,22.5598261197805,55277.0217899238,0.0,1.0
2004-10-19,43.4,43.4,43.03,43.03,23800,22.6119273348377,22.6119273348377,22.419152839126,22.419152839126,45680.3166180621,0.0,1.0
2004-10-20,42.1,43.35,41.35,43.35,168700,21.9346115390938,22.5858767273091,21.5438524261645,22.5858767273091,323792.832498616,0.0,1.0
2004-10-21,41.59,42.0,41.42,42.0,162300,21.6688953423019,21.8825103240365,21.5803232767046,21.8825103240365,311509.049878633,0.0,1.0
2004-10-22,41.3,41.55,41.01,41.55,98500,21.5178018186359,21.648054856279,21.3667082949699,21.648054856279,189055.091885677,0.0,1.0
2004-10-25,41.4,41.67,41.15,41.2,84000,21.5699030336931,21.7105763143477,21.4396499960501,21.4657006035787,161224.646887278,0.0,1.0
2004-10-26,41.85,42.05,41.45,41.5,79500,21.8043585014507,21.9085609315651,21.5959536412218,21.6220042487504,152587.612232602,0.0,1.0
2004-10-27,41.7,41.84,41.34,41.8,54500,21.7262066788648,21.799148379945,21.5386423046588,21.7783078939221,104604.086373294,0.0,1.0
2004-10-28,41.8,41.93,41.5,41.75,49100,21.7783078939221,21.8460394734965,21.6220042487504,21.7522572863935,94239.6447876825,0.0,1.0
2004-10-29,41.65,42.0,41.55,41.55,31300,21.7001560713362,21.8825103240365,21.648054856279,21.648054856279,60075.3743758548,0.0,1.0
2004-11-01,41.97,41.97,41.64,41.66,61100,21.8668799595194,21.8668799595194,21.6949459498305,21.7053661928419,117271.737200151,0.0,1.0
2004-11-02,41.5,42.08,41.45,42.02,28600,21.6220042487504,21.9241912960823,21.5959536412218,21.892930567048,54893.1535830493,0.0,1.0
2004-11-03,41.9,42.01,41.65,41.65,25200,21.8304091089793,21.8877204455422,21.7001560713362,21.7001560713362,48367.3940661833,0.0,1.0
2004-11-04,42.99,43.0,41.6,41.65,126100,22.3983123531031,22.4035224746088,21.6741054638076,21.7001560713362,242028.904434354,0.0,1.0
2004-11-05,42.29,43.13,42.2,42.99,104300,22.0336038477025,22.4712540541832,21.986712754151,22.3983123531031,200187.269885037,0.0,1.0
2004-11-08,42.01,42.19,41.85,42.19,67900,21.8877204455422,21.9815026326453,21.8043585014507,21.9815026326453,130323.256233883,0.0,1.0
2004-11-09,42.3,42.35,41.8,42.2,43300,22.0388139692082,22.0648645767368,21.7783078939221,21.986712754151,83107.466788323,0.0,1.0
2004-11-10,41.5,42.25,41.5,42.25,27200,21.6220042487504,22.0127633616796,21.6220042487504,22.0127633616796,52206.076134928,0.0,1.0
2004-11-11,42.03,42.3,41.29,41.65,80000,21.8981406885537,22.0388139692082,21.5125916971302,21.7001560713362,153547.282749788,0.0,1.0
2004-11-12,43.0,43.0,41.85,42.35,82600,22.4035224746088,22.4035224746088,21.8043585014507,22.0648645767368,158537.569439157,0.0,1.0
2004-11-15,42.31,42.58,42.19,42.5,46000,22.0440240907139,22.1846973713685,21.9815026326453,22.1430163993227,88289.6875811285,0.0,1.0
2004-11-16,42.49,42.77,42.15,42.2,38200,22.137806277817,22.2836896799772,21.9606621466224,21.986712754151,73318.8275130238,0.0,1.0
2004-11-17,42.46,42.52,42.3,42.3,37900,22.1221759132998,22.1534366423341,22.0388139692082,22.0388139692082,72743.0252027122,0.0,1.0
2004-11-18,42.7,42.98,42.46,42.46,38200,22.2472188294371,22.3931022315974,22.1221759132998,22.1221759132998,73318.8275130241,0.0,1.0
2004-11-19,41.76,42.6,41.76,42.6,28800,21.7574674078992,22.1951176143799,21.7574674078992,22.1951176143799,55277.0217899238,0.0,1.0
2004-11-22,42.27,42.59,41.65,41.86,53000,22.023183604691,22.1899074928742,21.7001560713362,21.8095686229564,101725.074821735,0.0,1.0
2004-11-23,41.75,42.25,41.56,42.15,61200,21.7522572863935,22.0127633616796,21.6532649777847,21.9606621466224,117463.671303588,0.0,1.0
2004-11-24,42.15,42.32,41.85,41.85,41000,21.9606621466224,22.0492342122197,21.8043585014507,21.8043585014507,78692.9824092664,0.0,1.0
2004-11-26,41.86,42.16,41.72,42.16,29500,21.8095686229564,21.9658722681281,21.7366269218763,21.9658722681281,56620.5605139845,0.0,1.0
2004-11-29,43.85,43.85,41.9,41.9,48700,22.8463828025953,22.8463828025953,21.8304091089793,21.8304091089793,93471.9083739336,0.0,1.0
2004-11-30,44.25,44.25,43.3,43.85,72600,23.0547876628242,23.0547876628242,22.5598261197805,22.8463828025953,139344.159095433,0.0,1.0
2004-12-01,44.68,44.68,43.49,44.2,84500,23.2788228875703,23.2788228875703,22.6588184283892,23.0287370552956,162184.317404464,0.0,1.0
2004-12-02,45.58,45.6,44.39,44.4,89800,23.7477338230854,23.7581540660968,23.1277293639043,23.13293948541,172356.824886637,0.0,1.0
2004-12-03,45.33,45.52,45.14,45.5,42700,23.6174807854423,23.716473094051,23.5184884768335,23.7060528510396,81955.8621676995,0.0,1.0
2004-12-06,45.5,45.57,45.1,45.28,43000,23.7060528510396,23.7425237015796,23.4976479908107,23.5914301779137,82531.6644780112,0.0,1.0
2004-12-07,45.85,46.16,45.5,45.5,134100,23.8884071037399,24.0499208704173,23.7060528510396,23.7060528510396,257383.632709333,0.0,1.0
2004-12-08,45.37,46.0,45.3,46.0,60800,23.6383212714652,23.9665589263257,23.6018504209251,23.9665589263257,116695.934889839,0.0,1.0
2004-12-09,44.82,45.25,44.55,45.2,47100,23.3517645886504,23.5757998133965,23.2110913079959,23.5497492058679,90400.9627189379,0.0,1.0
2004-12-10,44.32,45.02,44.25,44.92,36700,23.0912585133643,23.4559670187649,23.0547876628242,23.4038658037076,70439.8159614653,0.0,1.0
2004-12-13,44.74,44.89,44.32,44.32,38500,23.3100836166046,23.3882354391905,23.0912585133643,23.0912585133643,73894.6298233357,0.0,1.0
2004-12-14,43.33,45.0,43.28,44.88,57700,22.5754564842977,23.4455467757534,22.5494058767691,23.3830253176847,110745.977683285,0.0,1.0
2004-12-15,43.2,44.26,42.95,43.38,78000,22.5077249047233,23.0599977843299,22.3774718670802,22.6015070918263,149708.600681044,0.0,1.0
2004-12-16,42.85,43.25,42.55,43.15,99300,22.325370652023,22.5337755122519,22.1690670068513,22.4816742971947,190590.564713175,0.0,1.0
2004-12-17,42.9,43.08,42.63,42.85,68600,22.3514212595516,22.4452034466546,22.2107479788971,22.325370652023,131666.794957943,0.0,1.0
2004-12-20,43.6,43.78,43.0,43.0,55500,22.7161297649522,22.8099119520552,22.4035224746088,22.4035224746088,106523.427407666,0.0,1.0
2004-12-21,44.5,44.58,43.63,43.7,58400,23.1850407004673,23.2267216725131,22.7317601294694,22.7682309800094,112089.516407345,0.0,1.0
2004-12-22,44.15,44.55,44.15,44.55,44300,23.002686447767,23.2110913079959,23.002686447767,23.2110913079959,85026.8078226952,0.0,1.0
2004-12-23,44.23,44.33,43.95,44.2,42900,23.0443674198127,23.09646863487,22.8984840176525,23.0287370552956,82339.7303745742,0.0,1.0
2004-12-27,44.08,44.45,43.86,44.44,26300,22.9662155972269,23.1589900929387,22.851592924101,23.1537799714329,50478.6692039929,0.0,1.0
2004-12-28,44.37,44.4,44.0,44.03,17700,23.1173091208929,23.13293948541,22.9245346251811,22.9401649896983,33972.3363083906,0.0,1.0
2004-12-29,44.4,44.49,44.37,44.42,14500,23.13293948541,23.1798305789615,23.1173091208929,23.1433597284215,27830.4449983992,0.0,1.0
2004-12-30,44.61,44.78,44.15,44.15,40800,23.2423520370302,23.3309241026275,23.002686447767,23.002686447767,78309.1142023922,0.0,1.0
2004-12-31,44.76,45.04,44.61,44.61,19500,23.3205038596161,23.4663872617763,23.2423520370302,23.2423520370302,37427.1501702609,0.0,1.0
2005-01-03,45.68,45.92,45.0,45.0,74400,23.7998350381426,23.9248779542799,23.4455467757534,23.4455467757534,142798.972957303,0.0,1.0
2005-01-04,46.5,46.5,45.41,45.63,81200,24.2270650016119,24.2270650016119,23.6591617574881,23.773784430614,155850.491991035,0.0,1.0
2005-01-05,46.52,48.05,46.39,46.45,98200,24.2374852446233,25.0346338349989,24.1697536650489,24.2010143940833,188479.289575365,0.0,1.0
2005-01-06,47.24,47.25,46.75,46.75,709900,24.6126139930354,24.6178241145411,24.3573180392549,24.3573180392549,1362540.20030093,0.0,1.0
2005-01-07,49.4,49.4,47.3,47.65,268400,25.7380002382715,25.7380002382715,24.6438747220697,24.82622897477,515151.133625541,0.0,1.0
2005-01-10,47.4,50.1,47.37,49.3,200600,24.6959759371269,26.1027087436721,24.6803455726098,25.6858990232143,385019.811495095,0.0,1.0
2005-01-11,47.31,47.88,47.08,47.45,110000,24.6490848435754,24.9460617694016,24.5292520489438,24.7220265446556,211127.513780959,0.0,1.0
2005-01-12,47.27,47.98,46.8,47.32,75900,24.6282443575525,24.9981629844589,24.3833686467836,24.6542949650812,145677.984508862,0.0,1.0
2005-01-13,47.3,47.75,47.28,47.28,69700,24.6438747220697,24.8783301898272,24.6334544790583,24.6334544790583,133778.070095753,0.0,1.0
2005-01-14,47.1,47.93,47.1,47.31,44700,24.5396722919552,24.9721123769303,24.5396722919552,24.6490848435754,85794.5442364444,0.0,1.0
2005-01-18,47.4,47.5,47.0,47.2,47100,24.6959759371269,24.7480771521842,24.487571076898,24.5917735070125,90400.962718938,0.0,1.0
2005-01-19,46.72,47.35,46.55,47.35,66100,24.3416876747378,24.6699253295983,24.2531156091405,24.6699253295983,126868.442372013,0.0,1.0
2005-01-20,46.0,47.0,45.95,46.72,96400,23.9665589263257,24.487571076898,23.9405083187971,24.3416876747378,185024.475713495,0.0,1.0
2005-01-21,45.6,46.08,45.38,45.9,96800,23.7581540660968,24.0082398983715,23.6435313929709,23.9144577112685,185792.212127244,0.0,1.0
2005-01-24,45.61,46.05,45.6,45.7,193400,23.7633641876025,23.9926095338543,23.7581540660968,23.810255281154,371200.556047614,0.0,1.0
2005-01-25,44.85,45.89,44.85,45.8,66500,23.3673949531676,23.9092475897628,23.3673949531676,23.8623564962113,127636.178785761,0.0,1.0
2005-01-26,44.88,45.34,44.8,44.8,54700,23.3830253176847,23.622690906948,23.341344345639,23.341344345639,104987.954580168,0.0,1.0
2005-01-27,45.2,45.3,44.87,44.95,94800,23.5497492058679,23.6018504209251,23.377815196179,23.4194961682248,181953.530058499,0.0,1.0
2005-01-28,45.09,45.3,45.05,45.3,58800,23.4924378693049,23.6018504209251,23.471597383282,23.6018504209251,112857.252821095,0.0,1.0
2005-01-31,44.9,45.21,44.72,45.12,69100,23.3934455606962,23.5549593273736,23.2996633735932,23.5080682338221,132626.46547513,0.0,1.0
2005-02-01,45.48,45.8,44.85,44.85,77000,23.6956326080281,23.8623564962113,23.3673949531676,23.3673949531676,147789.259646671,0.0,1.0
2005-02-02,45.25,45.58,44.83,45.58,81100,23.5757998133965,23.7477338230854,23.3569747101561,23.7477338230854,155658.557887598,0.0,1.0
2005-02-03,44.98,45.55,44.98,45.2,49800,23.435126532742,23.7321034585682,23.435126532742,23.5497492058679,95583.1835117432,0.0,1.0
2005-02-04,45.7,46.06,45.05,45.1,162300,23.810255281154,23.9978196553601,23.471597383282,23.4976479908107,311509.049878634,0.0,1.0
2005-02-07,45.85,45.9,45.32,45.6,45800,23.8884071037399,23.9144577112685,23.6122706639366,23.7581540660968,87905.8193742538,0.0,1.0
2005-02-08,45.01,46.0,45.01,45.95,71500,23.4507568972591,23.9665589263257,23.4507568972591,23.9405083187971,137232.883957624,0.0,1.0
2005-02-09,43.5,45.33,43.2,45.1,215900,22.664028549895,23.6174807854423,22.5077249047233,23.4976479908107,414385.729320991,0.0,1.0
2005-02-10,42.8,43.49,41.2,43.49,223400,22.2993200444944,22.6588184283892,21.4657006035787,22.6588184283892,428780.787078783,0.0,1.0
2005-02-11,43.7,43.98,42.95,42.95,166300,22.7682309800094,22.9141143821697,22.3774718670802,22.3774718670802,319186.414016123,0.0,1.0
2005-02-14,43.63,44.08,43.5,43.8,100300,22.7317601294694,22.9662155972269,22.664028549895,22.8203321950667,192509.905747547,0.0,1.0
2005-02-15,43.49,44.15,43.44,43.58,83800,22.6588184283892,23.002686447767,22.6327678208606,22.7057095219408,160840.778680404,0.0,1.0
2005-02-16,43.56,43.71,43.31,43.64,78300,22.6952892789293,22.7734411015152,22.5650362412862,22.7369702509751,150284.402991355,0.0,1.0
2005-02-17,43.2,43.75,43.16,43.66,39000,22.5077249047233,22.794281587538,22.4868844187004,22.7473904939865,74854.3003405218,0.0,1.0
2005-02-18,47.7,48.3,43.8,43.8,814000,24.8522795822986,25.164886872642,22.8203321950667,22.8203321950667,1562343.6019791,0.0,1.0
2005-02-22,48.9,49.5,47.7,47.74,252800,25.4774941629854,25.7901014533288,24.8522795822986,24.8731200683215,485209.413489331,0.0,1.0
2005-02-23,48.85,49.28,48.3,48.9,177200,25.4514435554568,25.6754787802029,25.164886872642,25.4774941629854,340107.231290781,0.0,1.0
2005-02-24,48.8,50.0,48.73,48.8,120100,25.4253929479282,26.0506075286149,25.3889220973881,25.4253929479282,230512.858228119,0.0,1.0
2005-02-25,49.76,49.76,48.76,48.81,104100,25.9255646124776,25.9255646124776,25.4045524619053,25.4306030694339,199803.401678162,0.0,1.0
2005-02-28,50.0,50.26,49.56,50.26,132000,26.0506075286149,26.1860706877637,25.8213621823631,26.1860706877637,253353.016537151,0.0,1.0
2005-03-01,49.04,50.04,48.67,50.04,154600,25.5504358640655,26.0714480146378,25.3576613683538,26.0714480146378,296730.123913966,0.0,1.0
2005-03-02,49.46,49.76,49.1,49.1,86500,25.7692609673059,25.9255646124776,25.5816965930998,25.5816965930998,166022.999473209,0.0,1.0
2005-03-03,49.03,49.6,49.03,49.5,101500,25.5452257425598,25.842202668386,25.5452257425598,25.7901014533288,194813.114988794,0.0,1.0
2005-03-04,49.46,49.55,48.9,49.5,91900,25.7692609673059,25.8161520608574,25.4774941629854,25.7901014533288,176387.441058819,0.0,1.0
2005-03-07,49.11,50.05,49.11,49.5,99100,25.5869067146056,26.0766581361435,25.5869067146056,25.7901014533288,190206.6965063,0.0,1.0
2005-03-08,48.89,49.36,48.54,49.15,68800,25.4722840414797,25.7171597522486,25.2899297887794,25.6077472006285,132050.663164818,0.0,1.0
2005-03-09,48.95,49.45,48.86,49.14,93300,25.503544770514,25.7640508458001,25.4566536769625,25.6025370791227,179074.518506941,0.0,1.0
2005-03-10,48.69,48.91,48.68,48.91,77100,25.3680816113652,25.4827042844911,25.3628714898595,25.4827042844911,147981.193750109,0.0,1.0
2005-03-11,48.6,48.94,48.04,48.94,45200,25.3211905178137,25.4983346490083,25.0294237134932,25.4983346490083,86754.2147536304,0.0,1.0
2005-03-14,48.55,48.88,48.5,48.52,32000,25.2951399102851,25.4670739199739,25.2690893027565,25.2795095457679,61418.9130999153,0.0,1.0
2005-03-15,47.3,48.52,46.13,48.51,111100,24.6438747220697,25.2795095457679,24.0342905059001,25.2742994242622,213238.788918769,0.0,1.0
2005-03-16,47.0,47.94,47.0,47.45,115400,24.487571076898,24.977322498436,24.487571076898,24.7220265446556,221491.95536657,0.0,1.0
2005-03-17,46.41,46.79,46.21,46.75,71700,24.1801739080604,24.3781585252778,24.0759714779459,24.3573180392549,137616.752164498,0.0,1.0
2005-03-18,46.6,47.4,46.6,47.4,41200,24.2791662166691,24.6959759371269,24.2791662166691,24.6959759371269,79076.850616141,0.0,1.0
2005-03-21,46.0,46.25,45.57,46.25,75400,23.9665589263257,24.0968119639688,23.7425237015796,24.0968119639688,144718.313991676,0.0,1.0
2005-03-22,46.01,46.75,45.6,45.95,74800,23.9717690478314,24.3573180392549,23.7581540660968,23.9405083187971,143566.709371052,0.0,1.0
2005-03-23,46.01,46.26,45.75,45.85,45400,23.9717690478314,24.1020220854745,23.8363058886826,23.8884071037399,87138.0829605051,0.0,1.0
2005-03-24,46.18,46.46,45.96,46.15,79100,24.0603411134287,24.206224515589,23.9457184403028,24.0447107489116,151819.875818853,0.0,1.0
2005-03-28,46.25,46.5,46.12,46.3,86200,24.0968119639688,24.2270650016119,24.0290803843944,24.1228625714974,165447.197162897,0.0,1.0
2005-03-29,45.84,46.4,45.66,46.4,91000,23.8831969822342,24.1749637865546,23.7894147951311,24.1749637865546,174660.034127884,0.0,1.0
2005-03-30,45.55,46.06,45.43,45.84,41600,23.7321034585682,23.9978196553601,23.6695820004995,23.8831969822342,79844.5870298899,0.0,1.0
2005-03-31,45.63,45.66,44.21,45.0,149200,23.773784430614,23.7894147951311,23.0339471768013,23.4455467757534,286365.682328355,0.0,1.0
2005-04-01,45.75,46.08,45.43,45.43,51000,23.8363058886826,24.0082398983715,23.6695820004995,23.6695820004995,97886.3927529903,0.0,1.0
2005-04-04,46.85,47.75,46.0,46.95,149100,24.4094192543122,24.8783301898272,23.9665589263257,24.4615204693694,286173.748224918,0.0,1.0
2005-04-05,46.3,46.83,45.85,46.5,93600,24.1228625714974,24.3989990113007,23.8884071037399,24.2270650016119,179650.320817252,0.0,1.0
2005-04-06,46.66,47.0,46.6,46.8,76300,24.3104269457034,24.487571076898,24.2791662166691,24.3833686467836,146445.720922611,0.0,1.0
2005-04-07,46.65,47.08,46.65,46.81,37000,24.3052168241977,24.5292520489438,24.3052168241977,24.3885787682893,71015.6182717772,0.0,1.0
2005-04-08,47.0,47.34,46.66,46.66,39400,24.487571076898,24.6647152080926,24.3104269457034,24.3104269457034,75622.0367542708,0.0,1.0
2005-04-11,47.31,47.4,46.91,46.95,91500,24.6490848435754,24.6959759371269,24.4406799833465,24.4615204693694,175619.704645071,0.0,1.0
2005-04-12,47.86,47.97,47.04,47.31,78400,24.9356415263902,24.9929528629531,24.5084115629209,24.6490848435754,150476.337094793,0.0,1.0
2005-04-13,47.95,48.0,47.47,47.5,87300,24.9825326199417,25.0085832274703,24.732446787667,24.7480771521842,167558.472300707,0.0,1.0
2005-04-14,47.47,47.8,47.47,47.7,57400,24.732446787667,24.9043807973559,24.732446787667,24.8522795822986,110170.175372973,0.0,1.0
2005-04-15,47.37,47.68,47.23,47.47,97700,24.6803455726098,24.8418593392872,24.6074038715296,24.732446787667,187519.619058179,0.0,1.0
2005-04-18,46.05,47.5,45.71,47.5,107400,23.9926095338543,24.7480771521842,23.8154654026598,24.7480771521842,206137.227091591,0.0,1.0
2005-04-19,45.56,46.29,45.55,45.8,77400,23.7373135800739,24.1176524499917,23.7321034585682,23.8623564962113,148556.99606042,0.0,1.0
2005-04-20,45.02,45.66,44.85,45.35,51700,23.4559670187649,23.7894147951311,23.3673949531676,23.6279010284537,99229.9314770506,0.0,1.0
2005-04-21,44.16,45.38,44.05,44.8,65700,23.0078965692727,23.6435313929709,22.9505852327097,23.341344345639,126100.705958264,0.0,1.0
2005-04-22,43.75,45.01,43.75,44.4,69300,22.794281587538,23.4507568972591,22.794281587538,23.13293948541,133010.333682004,0.0,1.0
2005-04-25,44.75,44.98,44.22,44.25,59400,23.3152937381103,23.435126532742,23.039157298307,23.0547876628242,114008.857441718,0.0,1.0
2005-04-26,43.95,44.7,43.95,44.65,55400,22.8984840176525,23.2892431305817,22.8984840176525,23.2631925230531,106331.493304228,0.0,1.0
2005-04-27,45.0,45.12,42.0,43.95,170500,23.4455467757534,23.5080682338221,21.8825103240365,22.8984840176525,327247.646360487,0.0,1.0
2005-04-28,45.89,45.89,44.81,45.25,103100,23.9092475897628,23.9092475897628,23.3465544671447,23.5757998133965,197884.06064379,0.0,1.0
2005-04-29,46.2,46.4,45.75,45.79,78500,24.0707613564402,24.1749637865546,23.8363058886826,23.8571463747055,150668.27119823,0.0,1.0
2005-05-02,44.45,46.75,44.45,46.7,92300,23.1589900929387,24.3573180392549,23.1589900929387,24.3312674317263,177155.177472568,0.0,1.0
2005-05-03,44.89,45.22,44.72,44.95,62000,23.3882354391905,23.5601694488793,23.2996633735932,23.4194961682248,118999.144131086,0.0,1.0
2005-05-04,45.0,45.44,44.8,44.8,47900,23.4455467757534,23.6747921220052,23.341344345639,23.341344345639,91936.4355464359,0.0,1.0
2005-05-05,46.19,46.2,45.1,45.1,56100,24.0655512349345,24.0707613564402,23.4976479908107,23.4976479908107,107675.032028289,0.0,1.0
2005-05-06,46.01,46.5,45.58,46.29,47100,23.9717690478314,24.2270650016119,23.7477338230854,24.1176524499917,90400.9627189381,0.0,1.0
2005-05-09,46.74,46.74,46.01,46.01,42200,24.3521079177492,24.3521079177492,23.9717690478314,23.9717690478314,80996.1916505134,0.0,1.0
2005-05-10,46.84,47.0,46.63,46.72,71500,24.4042091328065,24.487571076898,24.2947965811863,24.3416876747378,137232.883957623,0.0,1.0
2005-05-11,46.68,46.98,46.56,46.95,46700,24.3208471887149,24.4771508338866,24.2583257306462,24.4615204693694,89633.2263051889,0.0,1.0
2005-05-12,45.87,47.0,45.87,46.68,27500,23.8988273467513,24.487571076898,23.8988273467513,24.3208471887149,52781.8784452398,0.0,1.0
2005-05-13,45.75,46.46,45.45,45.88,66800,23.8363058886826,24.206224515589,23.680002243511,23.904037468257,128211.981096074,0.0,1.0
2005-05-16,47.15,47.15,45.45,45.9,79800,24.5657228994839,24.5657228994839,23.680002243511,23.9144577112685,153163.414542914,0.0,1.0
2005-05-17,46.43,46.55,45.45,46.0,66100,24.1905941510718,24.2531156091405,23.680002243511,23.9665589263257,126868.442372013,0.0,1.0
2005-05-18,47.29,48.13,45.61,46.43,68300,24.638664600564,25.0763148070447,23.7633641876025,24.1905941510718,131090.992647632,0.0,1.0
2005-05-19,46.93,47.65,46.78,47.39,56700,24.451100226358,24.82622897477,24.3729484037721,24.6907658156212,108826.636648912,0.0,1.0
2005-05-20,47.3,47.7,46.65,46.88,82300,24.6438747220697,24.8522795822986,24.3052168241977,24.4250496188293,157961.767128845,0.0,1.0
2005-05-23,46.7,47.0,46.02,46.9,57600,24.3312674317263,24.487571076898,23.9769791693372,24.4354698618408,110554.043579848,0.0,1.0
2005-05-24,46.28,46.53,45.71,46.5,27300,24.112442328486,24.242695366129,23.8154654026598,24.2270650016119,52398.0102383652,0.0,1.0
2005-05-25,46.36,46.54,45.81,46.25,30900,24.1541233005317,24.2479054876348,23.867566617717,24.0968119639688,59307.6379621059,0.0,1.0
2005-05-26,46.7,46.71,46.26,46.26,38300,24.3312674317263,24.3364775532321,24.1020220854745,24.1020220854745,73510.7616164613,0.0,1.0
2005-05-27,46.71,46.9,46.7,46.78,24400,24.3364775532321,24.4354698618408,24.3312674317263,24.3729484037721,46831.9212386854,0.0,1.0
2005-05-31,47.04,47.9,46.82,46.95,43200,24.5084115629209,24.9564820124131,24.393788889795,24.4615204693694,82915.5326848858,0.0,1.0
2005-06-01,47.76,48.0,47.2,47.2,44700,24.883540311333,25.0085832274703,24.5917735070125,24.5917735070125,85794.5442364441,0.0,1.0
2005-06-02,48.5,48.5,47.57,47.79,46800,25.2690893027565,25.2690893027565,24.7845480027242,24.8991706758501,89825.1604086261,0.0,1.0
2005-06-03,48.2,48.33,48.1,48.25,29200,25.1127856575848,25.1805172371592,25.0606844425275,25.1388362651134,56044.7582036727,0.0,1.0
2005-06-06,48.2,48.2,47.7,47.7,48700,25.1127856575848,25.1127856575848,24.8522795822986,24.8522795822986,93471.9083739336,0.0,1.0
2005-06-07,48.3,48.65,48.0,48.05,51400,25.164886872642,25.3472411253423,25.0085832274703,25.0346338349989,98654.1291667391,0.0,1.0
2005-06-08,48.3,48.3,47.9,48.25,30200,25.164886872642,25.164886872642,24.9564820124131,25.1388362651134,57964.0992380451,0.0,1.0
2005-06-09,47.93,48.35,47.61,48.35,40500,24.9721123769303,25.1909374801706,24.8053884887471,25.1909374801706,77733.3118920802,0.0,1.0
2005-06-10,48.14,48.71,47.82,47.97,48200,25.0815249285504,25.3785018543766,24.9148010403673,24.9929528629531,92512.2378567476,0.0,1.0
2005-06-13,48.7,48.71,48.13,48.2,19400,25.3732917328709,25.3785018543766,25.0763148070447,25.1127856575848,37235.2160668237,0.0,1.0
2005-06-14,48.94,49.0,48.5,48.6,44600,25.4983346490083,25.5295953780426,25.2690893027565,25.3211905178137,85602.6101330069,0.0,1.0
2005-06-15,48.55,48.95,48.17,48.9,33600,25.2951399102851,25.503544770514,25.0971552930676,25.4774941629854,64489.8587549111,0.0,1.0
2005-06-16,48.72,49.33,48.6,48.6,66500,25.3837119758824,25.7015293877315,25.3211905178137,25.3211905178137,127636.178785761,0.0,1.0
2005-06-17,48.0,48.92,47.99,48.72,79100,25.0085832274703,25.4879144059968,25.0033731059646,25.3837119758824,151819.875818853,0.0,1.0
2005-06-20,49.38,49.61,48.05,48.05,44700,25.7275799952601,25.8474127898917,25.0346338349989,25.0346338349989,85794.5442364442,0.0,1.0
2005-06-21,49.8,49.84,48.86,49.05,40700,25.9464050985004,25.9672455845233,25.4566536769625,25.5556459855712,78117.180098955,0.0,1.0
2005-06-22,50.1,50.22,49.3,49.7,36400,26.1027087436721,26.1652302017408,25.6858990232143,25.8943038834432,69864.0136511538,0.0,1.0
2005-06-23,49.6,50.08,49.55,50.0,41000,25.842202668386,26.0922885006607,25.8161520608574,26.0506075286149,78692.9824092665,0.0,1.0
2005-06-24,48.75,49.67,48.74,49.55,31100,25.3993423403995,25.8786735189261,25.3941322188938,25.8161520608574,59691.5061689803,0.0,1.0
2005-06-27,48.8,49.0,48.7,49.0,32500,25.4253929479282,25.5295953780426,25.3732917328709,25.5295953780426,62378.5836171014,0.0,1.0
2005-06-28,48.9,49.1,48.45,48.9,47400,25.4774941629854,25.5816965930998,25.2430386952278,25.4774941629854,90976.7650292496,0.0,1.0
2005-06-29,49.45,49.53,48.88,48.89,30400,25.7640508458001,25.8057318178459,25.4670739199739,25.4722840414797,58347.9674449197,0.0,1.0
2005-06-30,49.94,50.08,49.41,49.41,59400,26.0193467995806,26.0922885006607,25.7432103597773,25.7432103597773,114008.857441718,0.0,1.0
2005-07-01,51.1,51.18,49.7,49.7,55600,26.6237208942444,26.6654018662902,25.8943038834432,25.8943038834432,106715.361511103,0.0,1.0
2005-07-05,50.1,51.19,50.07,51.15,38100,26.1027087436721,26.6706119877959,26.087078379155,26.6497715017731,73126.8934095868,0.0,1.0
2005-07-06,49.87,50.24,49.87,50.15,43200,25.9828759490405,26.1756504447523,25.9828759490405,26.1287593512008,82915.5326848858,0.0,1.0
2005-07-07,49.89,49.9,49.42,49.77,54200,25.993296192052,25.9985063135577,25.748420481283,25.9307747339833,104028.284062981,0.0,1.0
2005-07-08,50.51,50.52,49.77,49.89,39700,26.3163237254068,26.3215338469125,25.9307747339833,25.993296192052,76197.8390645824,0.0,1.0
2005-07-11,51.2,51.4,50.42,50.51,55800,26.6758221093017,26.7800245394161,26.2694326318553,26.3163237254068,107099.229717977,0.0,1.0
2005-07-12,50.75,51.45,50.5,51.2,61200,26.4413666415441,26.8060751469447,26.3111136039011,26.6758221093017,117463.671303588,0.0,1.0
2005-07-13,51.25,51.29,50.98,51.0,44800,26.7018727168303,26.7227132028532,26.5611994361758,26.5716196791872,85986.4783398814,0.0,1.0
2005-07-14,51.35,51.99,51.24,51.3,51800,26.7539739318875,27.0874217082538,26.6966625953246,26.7279233243589,99421.865580488,0.0,1.0
2005-07-15,50.97,51.54,50.48,51.35,42900,26.55598931467,26.8529662404963,26.3006933608896,26.7539739318875,82339.7303745742,0.0,1.0
2005-07-18,50.75,51.55,50.7,51.0,28700,26.4413666415441,26.858176362002,26.4153160340155,26.5716196791872,55085.0876864867,0.0,1.0
2005-07-19,50.25,50.99,50.21,50.9,40600,26.180860566258,26.5664095576815,26.1600200802351,26.51951846413,77925.2459955176,0.0,1.0
2005-07-20,51.1,51.47,49.89,50.0,36100,26.6237208942444,26.8164953899562,25.993296192052,26.0506075286149,69288.2113408421,0.0,1.0
2005-07-21,50.81,51.23,50.7,51.15,35200,26.4726273705785,26.6914524738188,26.4153160340155,26.6497715017731,67560.8044099068,0.0,1.0
2005-07-22,51.05,51.38,50.7,50.7,41800,26.5976702867158,26.7696042964047,26.4153160340155,26.4153160340155,80228.4552367645,0.0,1.0
2005-07-25,51.25,51.45,51.15,51.25,59400,26.7018727168303,26.8060751469447,26.6497715017731,26.7018727168303,114008.857441718,0.0,1.0
2005-07-26,51.31,51.36,51.2,51.2,60100,26.7331334458646,26.7591840533932,26.6758221093017,26.6758221093017,115352.396165779,0.0,1.0
2005-07-27,51.26,51.5,51.2,51.4,73400,26.707082838336,26.8321257544734,26.6758221093017,26.7800245394161,140879.631922931,0.0,1.0
2005-07-28,51.45,51.9,51.3,51.3,57000,26.8060751469447,27.0405306147023,26.7279233243589,26.7279233243589,109402.438959224,0.0,1.0
2005-07-29,52.15,52.99,51.2,51.3,189800,27.1707836523454,27.6084338588261,26.6758221093017,26.7279233243589,364290.928323872,0.0,1.0
2005-08-01,53.5,54.9,52.4,52.4,168500,27.874150055618,28.6035670664192,27.3010366899884,27.3010366899884,323408.964291741,0.0,1.0
2005-08-02,52.8,53.66,52.41,53.25,118200,27.5094415502173,27.9575119997095,27.3062468114941,27.7438970179749,226866.110262813,0.0,1.0
2005-08-03,53.01,53.55,52.55,52.65,88700,27.6188541018375,27.9002006631466,27.3791885125743,27.4312897276315,170245.549748828,0.0,1.0
2005-08-04,52.0,53.35,51.8,52.9,90600,27.0926318297595,27.7959982330321,26.988429399645,27.5615427652746,173892.297714135,0.0,1.0
2005-08-05,52.6,52.96,51.74,52.1,43300,27.4052391201029,27.5928034943089,26.9571686706107,27.1447330448167,83107.4667883229,0.0,1.0
2005-08-08,52.7,52.91,52.53,52.72,38800,27.4573403351601,27.5667528867803,27.3687682695628,27.4677605781716,74470.4321336474,0.0,1.0
2005-08-09,52.96,53.72,52.5,52.5,48100,27.5928034943089,27.9887727287439,27.3531379050457,27.3531379050457,92320.3037533103,0.0,1.0
2005-08-10,53.58,54.6,52.95,52.95,59200,27.9158310276637,28.4472634212475,27.5875933728032,27.5875933728032,113624.989234844,0.0,1.0
2005-08-11,54.11,54.6,53.38,53.5,52200,28.1919674674671,28.4472634212475,27.8116285975493,27.874150055618,100189.601994237,0.0,1.0
2005-08-12,54.5,54.68,54.0,54.0,60700,28.3951622061903,28.4889443932933,28.1346561309041,28.1346561309041,116504.000786402,0.0,1.0
2005-08-15,54.6,55.39,54.0,54.65,114900,28.4472634212475,28.8588630201996,28.1346561309041,28.4733140287761,220532.284849383,0.0,1.0
2005-08-16,54.45,55.0,54.32,55.0,21200,28.3691115986616,28.6556682814764,28.3013800190872,28.6556682814764,40690.029928694,0.0,1.0
2005-08-17,53.76,54.55,53.75,54.55,31100,28.0096132147668,28.4212128137189,28.004403093261,28.4212128137189,59691.5061689801,0.0,1.0
2005-08-18,54.15,54.4,53.45,53.86,38000,28.2128079534899,28.343060991133,27.8480994480893,28.061714429824,72934.9593061496,0.0,1.0
2005-08-19,54.18,54.62,53.99,54.1,28900,28.2284383180071,28.4576836642589,28.1294460093984,28.1867573459613,55468.9558933611,0.0,1.0
2005-08-22,54.3,54.7,53.81,53.95,66400,28.2909597760758,28.4993646363047,28.0356638222954,28.1086055233755,127444.244682324,0.0,1.0
2005-08-23,54.23,54.4,53.71,54.4,31000,28.2544889255357,28.343060991133,27.9835626072381,28.343060991133,59499.5720655431,0.0,1.0
2005-08-24,54.15,54.47,53.95,54.35,69100,28.2128079534899,28.3795318416731,28.1086055233755,28.3170103836044,132626.46547513,0.0,1.0
2005-08-25,53.98,54.17,53.7,54.1,27700,28.1242358878927,28.2232281965014,27.9783524857324,28.1867573459613,53165.7466521142,0.0,1.0
2005-08-26,53.5,53.96,53.49,53.7,27900,27.874150055618,28.1138156448812,27.8689399341122,27.9783524857324,53549.6148589886,0.0,1.0
2005-08-29,54.26,54.27,53.4,53.4,43300,28.2701192900529,28.2753294115586,27.8220488405607,27.8220488405607,83107.466788323,0.0,1.0
2005-08-30,54.19,54.44,53.89,54.26,29600,28.2336484395128,28.3639014771559,28.0773447943412,28.2701192900529,56812.4946174218,0.0,1.0
2005-08-31,54.88,54.89,53.96,54.29,78000,28.5931468234077,28.5983569449135,28.1138156448812,28.2857496545701,149708.600681044,0.0,1.0
2005-09-01,54.51,54.99,54.22,54.78,31800,28.400372327696,28.6504581599707,28.24927880403,28.5410456083505,61035.0448930408,0.0,1.0
2005-09-02,54.59,54.85,54.39,54.61,26900,28.4420532997418,28.5775164588906,28.3378508696273,28.4524735427532,51630.2738246163,0.0,1.0
2005-09-06,55.15,55.55,54.64,54.64,51700,28.7338201040622,28.9422249642912,28.4681039072704,28.4681039072704,99229.9314770509,0.0,1.0
2005-09-07,56.12,56.33,55.11,55.21,57500,29.2392018901174,29.3486144417376,28.7129796180394,28.7650808330966,110362.10947641,0.0,1.0
2005-09-08,55.31,56.6,55.21,56.0,60600,28.8171820481538,29.4892877223921,28.7650808330966,29.1766804320487,116312.066682965,0.0,1.0
2005-09-09,55.88,56.29,55.45,55.45,65200,29.11415897398,29.3277739557147,28.8901237492339,28.8901237492339,125141.035441078,0.0,1.0
2005-09-12,55.31,55.93,55.13,55.88,30100,28.8171820481538,29.1402095815086,28.7233998610508,29.11415897398,57772.1651346079,0.0,1.0
2005-09-13,54.55,55.46,54.24,55.41,39300,28.4212128137189,28.8953338707397,28.2596990470415,28.869283263211,75430.1026508335,0.0,1.0
2005-09-14,54.43,54.92,54.01,54.6,74600,28.3586913556502,28.6139873094306,28.1398662524098,28.4472634212475,143182.841164178,0.0,1.0
2005-09-15,53.7,54.66,53.15,54.4,117700,27.9783524857324,28.4785241502818,27.6917958029176,28.343060991133,225906.439745626,0.0,1.0
2005-09-16,53.85,54.35,53.7,54.1,143100,28.0565043083183,28.3170103836044,27.9783524857324,28.1867573459613,274657.702018684,0.0,1.0
2005-09-19,54.47,54.8,53.85,53.9,43000,28.3795318416731,28.5514658513619,28.0565043083183,28.0825549158469,82531.6644780112,0.0,1.0
2005-09-20,55.82,55.88,54.6,54.6,92300,29.0828982449457,29.11415897398,28.4472634212475,28.4472634212475,177155.177472568,0.0,1.0
2005-09-21,54.69,55.72,54.68,55.72,21400,28.494154514799,29.0307970298885,28.4889443932933,29.0307970298885,41073.8981355684,0.0,1.0
2005-09-22,54.83,55.27,54.27,54.8,36700,28.5670962158791,28.7963415621309,28.2753294115586,28.5514658513619,70439.8159614654,0.0,1.0
2005-09-23,55.05,55.39,54.73,54.79,53100,28.681718889005,28.8588630201996,28.5149950008219,28.5462557298562,101917.008925172,0.0,1.0
2005-09-26,54.77,55.0,54.49,54.75,37200,28.5358354868448,28.6556682814764,28.3899520846845,28.5254152438333,71399.4864786515,0.0,1.0
2005-09-27,54.21,55.06,54.19,54.75,69900,28.2440686825243,28.6869290105107,28.2336484395128,28.5254152438333,134161.938302628,0.0,1.0
2005-09-28,54.15,54.59,54.1,54.25,33500,28.2128079534899,28.4420532997418,28.1867573459613,28.2649091685472,64297.924651474,0.0,1.0
2005-09-29,53.97,54.75,53.97,54.05,40300,28.1190257663869,28.5254152438333,28.1190257663869,28.1607067384327,77349.443685206,0.0,1.0
2005-09-30,53.42,54.0,52.97,53.97,71700,27.8324690835722,28.1346561309041,27.5980136158146,28.1190257663869,137616.752164498,0.0,1.0
2005-10-03,52.8,54.09,52.79,53.52,56200,27.5094415502173,28.1815472244556,27.5042314287116,27.8845702986294,107866.966131727,0.0,1.0
2005-10-04,53.07,53.44,52.8,52.8,102700,27.6501148308719,27.8428893265836,27.5094415502173,27.5094415502173,197116.324230041,0.0,1.0
2005-10-05,53.0,53.55,52.99,53.0,61300,27.6136439803318,27.9002006631466,27.6084338588261,27.6136439803318,117655.605407025,0.0,1.0
2005-10-06,52.33,53.0,52.15,53.0,27700,27.2645658394484,27.6136439803318,27.1707836523454,27.6136439803318,53165.7466521142,0.0,1.0
2005-10-07,52.28,52.66,51.83,52.5,29900,27.2385152319198,27.4364998491372,27.0040597641622,27.3531379050457,57388.2969277333,0.0,1.0
2005-10-10,52.44,52.87,52.28,52.28,37100,27.3218771760113,27.5459124007574,27.2385152319198,27.2385152319198,71207.5523752144,0.0,1.0
2005-10-11,51.04,52.62,51.01,52.3,93700,26.5924601652101,27.4156593631143,26.5768298006929,27.2489354749312,179842.25492069,0.0,1.0
2005-10-12,49.85,51.19,49.61,51.1,85600,25.9724557060291,26.6706119877959,25.8474127898917,26.6237208942444,164295.592542273,0.0,1.0
2005-10-13,49.78,50.2,49.69,49.85,51700,25.935984855489,26.1548099587294,25.8890937619375,25.9724557060291,99229.9314770508,0.0,1.0
2005-10-14,49.61,49.7,49.29,49.7,49000,25.8474127898917,25.8943038834432,25.6806889017086,25.8943038834432,94047.7106842455,0.0,1.0
2005-10-17,49.21,50.03,49.2,49.71,62200,25.6390079296628,26.0662378931321,25.6337978081571,25.8995140049489,119383.01233796,0.0,1.0
2005-10-18,49.15,49.74,48.67,48.75,56100,25.6077472006285,25.9151443694661,25.3576613683538,25.3993423403995,107675.032028289,0.0,1.0
2005-10-19,49.21,49.31,48.74,49.2,46400,25.6390079296628,25.69110914472,25.3941322188938,25.6337978081571,89057.4239948773,0.0,1.0
2005-10-20,49.15,49.7,49.14,49.26,35700,25.6077472006285,25.8943038834432,25.6025370791227,25.6650585371914,68520.474927093,0.0,1.0
2005-10-21,49.57,49.68,49.21,49.25,57200,25.8265723038688,25.8838836404318,25.6390079296628,25.6598484156857,109786.307166099,0.0,1.0
2005-10-24,49.85,49.89,49.55,49.65,53100,25.9724557060291,25.993296192052,25.8161520608574,25.8682532759146,101917.008925172,0.0,1.0
2005-10-25,50.0,50.23,49.6,49.75,85600,26.0506075286149,26.1704403232465,25.842202668386,25.9203544909718,164295.592542274,0.0,1.0
2005-10-26,49.62,50.15,49.61,49.9,41300,25.8526229113974,26.1287593512008,25.8474127898917,25.9985063135577,79268.7847195784,0.0,1.0
2005-10-27,49.68,50.14,49.61,49.67,22900,25.8838836404318,26.123549229695,25.8474127898917,25.8786735189261,43952.9096871269,0.0,1.0
2005-10-28,50.19,50.19,49.57,49.78,25500,26.1495998372236,26.1495998372236,25.8265723038688,25.935984855489,48943.1963764951,0.0,1.0
2005-10-31,51.0,51.12,50.3,50.3,32900,26.5716196791872,26.6341411372559,26.2069111737866,26.2069111737866,63146.3200308505,0.0,1.0
2005-11-01,51.31,51.46,50.15,51.1,47700,26.7331334458646,26.8112852684505,26.1287593512008,26.6237208942444,91552.5673395614,0.0,1.0
2005-11-02,51.83,52.21,50.78,51.25,41400,27.0040597641622,27.2020443813797,26.4569970060613,26.7018727168303,79460.7188230155,0.0,1.0
2005-11-03,52.02,52.28,51.73,51.73,29900,27.103052072771,27.2385152319198,26.951958549105,26.951958549105,57388.2969277333,0.0,1.0
2005-11-04,51.38,51.77,50.99,51.77,36600,26.7696042964047,26.9727990351279,26.5664095576815,26.9727990351279,70247.8818580281,0.0,1.0
2005-11-07,51.95,52.05,51.44,51.5,28400,27.0665812222309,27.1186824372881,26.800865025439,26.8321257544734,54509.2853761749,0.0,1.0
2005-11-08,51.91,52.04,51.82,51.85,30800,27.045740736208,27.1134723157824,26.9988496426565,27.0144800071737,59115.7038586685,0.0,1.0
2005-11-09,52.14,52.24,51.91,51.91,35600,27.1655735308396,27.2176747458969,27.045740736208,27.045740736208,68328.5408236559,0.0,1.0
2005-11-10,50.44,52.14,50.15,52.14,74300,26.2798528748667,27.1655735308396,26.1287593512008,27.1655735308396,142607.038853866,0.0,1.0
2005-11-11,50.46,50.72,50.11,50.34,48000,26.2902731178782,26.425736277027,26.1079188651779,26.2277516598095,92128.3696498729,0.0,1.0
2005-11-14,49.8,50.6,49.5,50.36,51100,25.9464050985004,26.3632148189583,25.7901014533288,26.2381719028209,98078.3268564275,0.0,1.0
2005-11-15,49.75,49.9,48.7,49.5,56800,25.9203544909718,25.9985063135577,25.3732917328709,25.7901014533288,109018.57075235,0.0,1.0
2005-11-16,49.5,49.85,49.33,49.85,41300,25.7901014533288,25.9724557060291,25.7015293877315,25.9724557060291,79268.7847195782,0.0,1.0
2005-11-17,49.99,50.0,49.11,49.25,36300,26.0453974071092,26.0506075286149,25.5869067146056,25.6598484156857,69672.0795477165,0.0,1.0
2005-11-18,50.09,50.3,49.8,49.9,108300,26.0974986221664,26.2069111737866,25.9464050985004,25.9985063135577,207864.634022526,0.0,1.0
2005-11-21,50.0,50.26,49.85,50.09,37700,26.0506075286149,26.1860706877637,25.9724557060291,26.0974986221664,72359.1569958378,0.0,1.0
2005-11-22,50.05,50.15,49.7,49.75,97200,26.0766581361435,26.1287593512008,25.8943038834432,25.9203544909718,186559.948540993,0.0,1.0
2005-11-23,50.25,50.29,49.95,49.95,20900,26.180860566258,26.2017010522809,26.0245569210863,26.0245569210863,40114.2276183822,0.0,1.0
2005-11-25,50.65,50.7,50.15,50.15,8600,26.3892654264869,26.4153160340155,26.1287593512008,26.1287593512008,16506.3328956023,0.0,1.0
2005-11-28,50.6,50.93,50.55,50.55,22600,26.3632148189583,26.5351488286471,26.3371642114297,26.3371642114297,43377.1073768152,0.0,1.0
2005-11-29,50.85,51.21,50.65,50.7,19000,26.4934678566014,26.6810322308074,26.3892654264869,26.4153160340155,36467.4796530747,0.0,1.0
2005-11-30,50.8,51.1,50.8,50.9,25000,26.4674172490727,26.6237208942444,26.4674172490727,26.51951846413,47983.525859309,0.0,1.0
2005-12-01,51.15,51.48,50.55,50.55,36300,26.6497715017731,26.8217055114619,26.3371642114297,26.3371642114297,69672.0795477164,0.0,1.0
2005-12-02,51.65,51.8,50.9,50.9,91800,26.9102775770592,26.988429399645,26.51951846413,26.51951846413,176195.506955382,0.0,1.0
2005-12-05,51.14,51.57,50.56,51.55,64500,26.6445613802673,26.8685966050134,26.3423743329354,26.858176362002,123797.496717017,0.0,1.0
2005-12-06,50.3,51.2,50.3,51.1,53200,26.2069111737866,26.6758221093017,26.2069111737866,26.6237208942444,102108.943028609,0.0,1.0
2005-12-07,50.65,50.84,50.25,50.25,49900,26.3892654264869,26.4882577350956,26.180860566258,26.180860566258,95775.1176151805,0.0,1.0
2005-12-08,50.24,50.67,50.18,50.55,27500,26.1756504447523,26.3996856694984,26.1443897157179,26.3371642114297,52781.8784452397,0.0,1.0
2005-12-09,50.32,50.76,50.19,50.2,51100,26.217331416798,26.4465767630499,26.1495998372236,26.1548099587294,98078.3268564275,0.0,1.0
2005-12-12,50.35,50.77,50.2,50.2,45900,26.2329617813152,26.4517868845556,26.1548099587294,26.1548099587294,88097.7534776911,0.0,1.0
2005-12-13,50.29,50.44,50.06,50.31,74000,26.2017010522809,26.2798528748667,26.0818682576493,26.2121212952923,142031.236543554,0.0,1.0
2005-12-14,50.15,50.34,50.01,50.1,60400,26.1287593512008,26.2277516598095,26.0558176501206,26.1027087436721,115928.19847609,0.0,1.0
2005-12-15,48.89,50.15,48.8,50.1,58800,25.4722840414797,26.1287593512008,25.4253929479282,26.1027087436721,112857.252821094,0.0,1.0
2005-12-16,49.55,49.99,49.11,49.14,43600,25.8161520608574,26.0453974071092,25.5869067146056,25.6025370791227,83683.2690986346,0.0,1.0
2005-12-19,49.65,49.9,49.45,49.45,33200,25.8682532759146,25.9985063135577,25.7640508458001,25.7640508458001,63722.1223411622,0.0,1.0
2005-12-20,50.09,50.29,49.5,49.55,26000,26.0974986221664,26.2017010522809,25.7901014533288,25.8161520608574,49902.8668936813,0.0,1.0
2005-12-21,50.3,50.41,50.02,50.09,25700,26.2069111737866,26.2642225103496,26.0610277716264,26.0974986221664,49327.0645833695,0.0,1.0
2005-12-22,51.4,51.54,50.2,50.2,63100,26.7800245394161,26.8529662404963,26.1548099587294,26.1548099587294,121110.419268896,0.0,1.0
2005-12-23,50.95,51.51,50.95,51.3,19100,26.5455690716586,26.8373358759791,26.5455690716586,26.7279233243589,36659.413756512,0.0,1.0
2005-12-27,50.45,51.0,50.38,50.85,43100,26.2850629963724,26.5716196791872,26.2485921458324,26.4934678566014,82723.5985814486,0.0,1.0
2005-12-28,49.95,50.4,49.86,50.4,33400,26.0245569210863,26.2590123888438,25.9776658275348,26.2590123888438,64105.9905480367,0.0,1.0
2005-12-29,49.98,50.39,49.95,49.95,18600,26.0401872856035,26.2538022673381,26.0245569210863,26.0245569210863,35699.7432393257,0.0,1.0
2005-12-30,49.4,50.05,49.39,49.9,65400,25.7380002382715,26.0766581361435,25.7327901167658,25.9985063135577,125524.903647952,0.0,1.0
2006-01-03,49.8,50.0,49.49,49.49,61200,25.9464050985004,26.0506075286149,25.784891331823,25.784891331823,117463.671303588,0.0,1.0
2006-01-04,50.16,50.16,49.79,49.8,60300,26.1339694727065,26.1339694727065,25.9411949769947,25.9464050985004,115736.264372653,0.0,1.0
2006-01-05,50.78,50.85,50.1,50.1,97300,26.4569970060613,26.4934678566014,26.1027087436721,26.1027087436721,186751.88264443,0.0,1.0
2006-01-06,51.56,51.56,50.65,50.78,36000,26.8633864835077,26.8633864835077,26.3892654264869,26.4569970060613,69096.2772374048,0.0,1.0
2006-01-09,51.7,51.94,51.4,51.55,51300,26.9363281845878,27.0613711007252,26.7800245394161,26.858176362002,98462.1950633019,0.0,1.0
2006-01-10,51.48,51.75,51.29,51.7,35200,26.8217055114619,26.9623787921164,26.7227132028532,26.9363281845878,67560.8044099069,0.0,1.0
2006-01-11,51.68,51.74,51.26,51.4,36100,26.9259079415764,26.9571686706107,26.707082838336,26.7800245394161,69288.2113408419,0.0,1.0
2006-01-12,51.6,51.75,51.45,51.58,32900,26.8842269695306,26.9623787921164,26.8060751469447,26.8738067265191,63146.3200308504,0.0,1.0
2006-01-13,51.67,51.74,51.5,51.5,37100,26.9206978200707,26.9571686706107,26.8321257544734,26.8321257544734,71207.5523752142,0.0,1.0
2006-01-17,51.68,51.81,51.55,51.77,117300,26.9259079415764,26.9936395211508,26.858176362002,26.9727990351279,225138.703331877,0.0,1.0
2006-01-18,51.45,51.65,51.4,51.6,47700,26.8060751469447,26.9102775770592,26.7800245394161,26.8842269695306,91552.5673395615,0.0,1.0
2006-01-19,51.19,51.5,51.15,51.4,41300,26.6706119877959,26.8321257544734,26.6497715017731,26.7800245394161,79268.7847195784,0.0,1.0
2006-01-20,50.62,51.25,50.61,51.25,87400,26.3736350619697,26.7018727168303,26.368424940464,26.7018727168303,167750.406404144,0.0,1.0
2006-01-23,50.4,50.76,50.39,50.63,36300,26.2590123888438,26.4465767630499,26.2538022673381,26.3788451834755,69672.0795477166,0.0,1.0
2006-01-24,50.52,50.62,50.26,50.35,36200,26.3215338469125,26.3736350619697,26.1860706877637,26.2329617813152,69480.1454442793,0.0,1.0
2006-01-25,50.65,50.65,50.25,50.48,39300,26.3892654264869,26.3892654264869,26.180860566258,26.3006933608896,75430.1026508336,0.0,1.0
2006-01-26,50.95,50.99,50.67,50.75,25000,26.5455690716586,26.5664095576815,26.3996856694984,26.4413666415441,47983.5258593089,0.0,1.0
2006-01-27,50.91,51.1,50.85,50.96,21600,26.5247285856357,26.6237208942444,26.4934678566014,26.5507791931643,41457.7663424429,0.0,1.0
2006-01-30,50.9,51.1,50.73,50.8,44200,26.51951846413,26.6237208942444,26.4309463985327,26.4674172490727,84834.873719258,0.0,1.0
2006-01-31,50.9,50.95,50.41,50.9,94900,26.51951846413,26.5455690716586,26.2642225103496,26.51951846413,182145.464161936,0.0,1.0
2006-02-01,50.6,51.16,50.59,50.85,40600,26.3632148189583,26.6549816232788,26.3580046974526,26.4934678566014,77925.2459955176,0.0,1.0
2006-02-02,51.11,51.15,50.55,50.55,109100,26.6289310157502,26.6497715017731,26.3371642114297,26.3371642114297,209400.106850024,0.0,1.0
2006-02-03,50.9,51.06,50.88,51.06,78400,26.51951846413,26.6028804082215,26.5090982211185,26.6028804082215,150476.337094793,0.0,1.0
2006-02-06,51.48,51.48,50.85,50.85,108400,26.8217055114619,26.8217055114619,26.4934678566014,26.4934678566014,208056.568125963,0.0,1.0
2006-02-07,50.91,51.6,50.91,51.45,101500,26.5247285856357,26.8842269695306,26.5247285856357,26.8060751469447,194813.114988794,0.0,1.0
2006-02-08,51.58,51.6,50.93,51.0,23600,26.8738067265191,26.8842269695306,26.5351488286471,26.5716196791872,45296.4484111877,0.0,1.0
2006-02-09,51.35,51.7,51.35,51.65,10300,26.7539739318875,26.9363281845878,26.7539739318875,26.9102775770592,19769.2126540353,0.0,1.0
2006-02-10,51.56,51.57,51.02,51.4,27600,26.8633864835077,26.8685966050134,26.5820399221987,26.7800245394161,52973.812548677,0.0,1.0
2006-02-13,50.85,51.6,50.68,51.6,42700,26.4934678566014,26.8842269695306,26.4048957910041,26.8842269695306,81955.8621676995,0.0,1.0
2006-02-14,51.8,52.24,50.84,50.85,75300,26.988429399645,27.2176747458969,26.4882577350956,26.4934678566014,144526.379888239,0.0,1.0
2006-02-15,52.45,52.51,51.61,51.85,36600,27.327087297517,27.3583480265514,26.8894370910363,27.0144800071737,70247.8818580283,0.0,1.0
2006-02-16,53.28,53.51,52.65,52.7,59600,27.759527382492,27.8793601771237,27.4312897276315,27.4573403351601,114392.725648593,0.0,1.0
2006-02-17,53.76,53.87,53.2,53.2,26400,28.0096132147668,28.0669245513297,27.7178464104463,27.7178464104463,50670.6033074301,0.0,1.0
2006-02-21,53.58,54.03,53.24,53.7,35100,27.9158310276637,28.1502864954213,27.7386868964692,27.9783524857324,67368.8703064697,0.0,1.0
2006-02-22,54.01,54.2,53.44,53.68,40300,28.1398662524098,28.2388585610186,27.8428893265836,27.967932242721,77349.443685206,0.0,1.0
2006-02-23,54.07,54.09,53.75,53.85,33900,28.1711269814442,28.1815472244556,28.004403093261,28.0565043083183,65065.6610652227,0.0,1.0
2006-02-24,55.51,56.0,54.15,54.15,95200,28.9213844782683,29.1766804320487,28.2128079534899,28.2128079534899,182721.266472248,0.0,1.0
2006-02-27,55.5,55.66,54.76,55.46,65200,28.9161743567625,28.9995363008541,28.530625365339,28.8953338707397,125141.035441078,0.0,1.0
2006-02-28,54.95,55.5,53.83,55.5,165000,28.6296176739478,28.9161743567625,28.0460840653068,28.9161743567625,316691.270671438,0.0,1.0
2006-03-01,55.6,55.66,54.64,54.85,62700,28.9682755718198,28.9995363008541,28.4681039072704,28.5775164588906,120342.682855147,0.0,1.0
2006-03-02,55.9,56.37,55.55,55.55,70100,29.1245792169915,29.3694549277605,28.9422249642912,28.9422249642912,134545.806509502,0.0,1.0
2006-03-03,55.37,56.1,55.27,56.1,44100,28.8484427771882,29.2287816471059,28.7963415621309,29.2287816471059,84642.9396158207,0.0,1.0
2006-03-06,56.74,57.19,55.6,55.6,104000,29.5622294234722,29.7966848912297,28.9682755718198,28.9682755718198,199611.467574725,0.0,1.0
2006-03-07,56.61,56.89,56.14,56.3,75400,29.4944978438978,29.640381246058,29.2496221331288,29.3329840772204,144718.313991676,0.0,1.0
2006-03-08,56.44,56.76,56.01,56.66,44300,29.4059257783005,29.5726496664836,29.1818905535544,29.5205484514264,85026.8078226954,0.0,1.0
2006-03-09,59.85,59.85,55.8,56.0,249200,31.1825772117521,31.1825772117521,29.0724780019342,29.1766804320487,478299.78576559,0.0,1.0
2006-03-10,57.6,59.45,57.5,59.35,98000,30.0102998729644,30.9741723515231,29.9581986579071,30.9220711364659,188095.421368491,0.0,1.0
2006-03-13,56.99,58.41,56.51,57.1,94300,29.6924824611153,30.4323197149279,29.4423966288406,29.7497937976782,180993.859541313,0.0,1.0
2006-03-14,56.3,57.22,56.2,56.9,76800,29.3329840772204,29.8123152557469,29.2808828621632,29.6455913675638,147405.391439797,0.0,1.0
2006-03-15,56.71,57.3,55.64,56.25,92000,29.546599058955,29.8539962277927,28.9891160578427,29.3069334696918,176579.375162257,0.0,1.0
2006-03-16,57.25,57.56,56.65,56.65,54300,29.8279456202641,29.9894593869415,29.5153383299207,29.5153383299207,104220.218166419,0.0,1.0
2006-03-17,57.45,57.74,56.96,57.3,76300,29.9321480503785,30.0832415740445,29.6768520965981,29.8539962277927,146445.720922611,0.0,1.0
2006-03-20,57.52,57.75,57.37,57.45,28900,29.9686189009186,30.0884516955502,29.8904670783327,29.9321480503785,55468.9558933611,0.0,1.0
2006-03-21,57.1,57.84,57.09,57.15,32200,29.7497937976782,30.1353427891017,29.7445836761725,29.7758444052068,61802.7813067899,0.0,1.0
2006-03-22,57.57,57.57,57.0,57.1,26900,29.9946695084472,29.9946695084472,29.697692582621,29.7497937976782,51630.2738246164,0.0,1.0
2006-03-23,56.91,58.25,56.57,57.57,66000,29.6508014890695,30.3489577708364,29.4736573578749,29.9946695084472,126676.508268575,0.0,1.0
2006-03-24,57.9,58.09,57.15,57.15,32800,30.1666035181361,30.2655958267448,29.7758444052068,29.7758444052068,62954.3859274132,0.0,1.0
2006-03-27,58.65,58.94,57.65,57.65,50600,30.5573626310653,30.7084561547313,30.036350480493,30.036350480493,97118.6563392411,0.0,1.0
2006-03-28,58.65,59.0,58.45,58.75,50900,30.5573626310653,30.7397168837656,30.4531602009508,30.6094638461225,97694.4586495528,0.0,1.0
2006-03-29,58.92,59.1,58.25,58.5,28000,30.6980359117198,30.7918180988228,30.3489577708364,30.4792108084794,53741.548962426,0.0,1.0
2006-03-30,59.45,59.59,59.0,59.0,38000,30.9741723515231,31.0471140526033,30.7397168837656,30.7397168837656,72934.9593061496,0.0,1.0
2006-03-31,59.36,60.0,59.32,59.55,39600,30.9272812579716,31.2607290343379,30.9064407719487,31.0262735665804,76005.9049611453,0.0,1.0
2006-04-03,59.43,59.65,59.15,59.16,49800,30.9637521085117,31.0783747816376,30.8178687063514,30.8230788278572,95583.1835117432,0.0,1.0
2006-04-04,59.8,60.0,59.3,59.43,78000,31.1565266042234,31.2607290343379,30.8960205289373,30.9637521085117,149708.600681044,0.0,1.0
2006-04-05,61.1,61.1,59.79,59.9,93100,31.8338423999674,31.8338423999674,31.1513164827177,31.2086278192807,178690.650300066,0.0,1.0
2006-04-06,61.02,61.32,60.55,61.2,50600,31.7921614279216,31.9484650730933,31.5472857171527,31.8859436150247,97118.6563392413,0.0,1.0
2006-04-07,60.98,61.15,60.3,60.95,74200,31.7713209418987,31.859893007496,31.4170326795096,31.7556905773816,142415.104750429,0.0,1.0
2006-04-10,60.71,61.25,60.61,60.93,104200,31.6306476612442,31.9119942225533,31.578546446187,31.7452703343701,199995.3357816,0.0,1.0
2006-04-11,60.54,60.8,60.35,60.7,39800,31.5420755956469,31.6775387547957,31.4430832870382,31.6254375397385,76389.7731680198,0.0,1.0
2006-04-12,60.29,60.65,60.26,60.44,101800,31.4118225580039,31.5993869322099,31.3961921934867,31.4899743805897,195388.917299105,0.0,1.0
2006-04-13,59.9,60.28,59.85,60.28,29200,31.2086278192807,31.4066124364981,31.1825772117521,31.4066124364981,56044.7582036727,0.0,1.0
2006-04-17,59.8,60.11,59.8,59.91,65100,31.1565266042234,31.3180403709008,31.1565266042234,31.2138379407864,124949.10133764,0.0,1.0
2006-04-18,60.51,60.65,59.75,59.8,53100,31.5264452311298,31.5993869322099,31.1304759966948,31.1565266042234,101917.008925172,0.0,1.0
2006-04-19,60.71,60.84,60.4,60.5,61500,31.6306476612442,31.6983792408186,31.4691338945668,31.521235109624,118039.4736139,0.0,1.0
2006-04-20,60.71,60.81,60.57,60.66,38200,31.6306476612442,31.6827488763015,31.5577059601641,31.6045970537156,73318.827513024,0.0,1.0
2006-04-21,61.0,61.0,60.6,60.66,34800,31.7817411849102,31.7817411849102,31.5733363246813,31.6045970537156,66793.0679961579,0.0,1.0
2006-04-24,60.24,61.0,60.23,61.0,79600,31.3857719504752,31.7817411849102,31.3805618289695,31.7817411849102,152779.54633604,0.0,1.0
2006-04-25,60.24,60.52,60.15,60.3,53800,31.3857719504752,31.5316553526355,31.3388808569237,31.4170326795096,103260.547649233,0.0,1.0
2006-04-26,60.76,61.99,60.4,60.4,70800,31.6566982687728,32.2975432139768,31.4691338945668,31.4691338945668,135889.345233563,0.0,1.0
2006-04-27,62.85,63.29,60.84,60.85,152200,32.7456136634689,32.9748590097208,31.6983792408186,31.7035893623243,292123.705431473,0.0,1.0
2006-04-28,62.4,62.42,62.0,62.0,95600,32.5111581957114,32.5215784387229,32.3027533354825,32.3027533354825,183489.002885997,0.0,1.0
2006-05-01,62.18,62.49,62.14,62.41,55100,32.3965355225855,32.5580492892629,32.3756950365626,32.5163683172171,105755.690993917,0.0,1.0
2006-05-02,63.08,63.5,62.16,62.18,64600,32.8654464581006,33.0842715613409,32.3861152795741,32.3965355225855,123989.430820454,0.0,1.0
2006-05-03,63.0,63.76,62.95,63.18,107500,32.8237654860548,33.2197347204897,32.7977148785262,32.9175476731578,206329.161195028,0.0,1.0
2006-05-04,63.5,63.82,63.1,63.1,72700,33.0842715613409,33.2509954495241,32.875866701112,32.875866701112,139536.09319887,0.0,1.0
2006-05-05,63.76,63.93,63.4,63.45,41000,33.2197347204897,33.308306786087,33.0321703462837,33.0582209538123,78692.9824092666,0.0,1.0
2006-05-08,64.3,64.53,63.89,63.9,44300,33.5010812817988,33.6209140764304,33.2874663000641,33.2926764215699,85026.8078226953,0.0,1.0
2006-05-09,64.3,64.45,63.98,64.1,54500,33.5010812817988,33.5792331043846,33.3343573936156,33.3968788516843,104604.086373293,0.0,1.0
2006-05-10,63.65,64.3,63.49,64.3,50300,33.1624233839268,33.5010812817988,33.0790614398352,33.5010812817988,96542.8540289294,0.0,1.0
2006-05-11,62.45,63.66,62.37,63.65,132800,32.53720880324,33.1676335054325,32.4955278311942,33.1624233839268,254888.489364649,0.0,1.0
2006-05-12,63.11,63.64,62.45,62.55,80500,32.8810768226177,33.1572132624211,32.53720880324,32.5893100182973,154506.953266975,0.0,1.0
2006-05-15,62.53,62.9,62.43,62.86,48600,32.5788897752858,32.7716642709976,32.5267885602286,32.7508237849747,93279.9742704965,0.0,1.0
2006-05-16,62.63,63.09,62.17,62.55,95100,32.630990990343,32.8706565796063,32.3913254010798,32.5893100182973,182529.332368811,0.0,1.0
2006-05-17,62.61,63.2,62.46,62.65,91300,32.6205707473316,32.9279679161693,32.5424189247457,32.6414112333545,175235.836438196,0.0,1.0
2006-05-18,62.6,63.49,62.59,62.61,38400,32.6153606258259,33.0790614398352,32.6101505043201,32.6205707473316,73702.6957198984,0.0,1.0
2006-05-19,62.55,62.98,62.39,62.45,54700,32.5893100182973,32.8133452430433,32.5059480742057,32.53720880324,104987.954580168,0.0,1.0
2006-05-22,61.4,62.6,61.03,62.6,79300,31.9901460451391,32.6153606258259,31.7973715494274,32.6153606258259,152203.744025728,0.0,1.0
2006-05-23,62.5,62.79,61.4,61.4,46400,32.5632594107686,32.7143529344346,31.9901460451391,31.9901460451391,89057.4239948774,0.0,1.0
2006-05-24,61.78,62.5,61.7,62.5,56900,32.1881306623566,32.5632594107686,32.1464496903108,32.5632594107686,109210.504855787,0.0,1.0
2006-05-25,61.1,62.03,61.07,61.88,69700,31.8338423999674,32.3183836999997,31.8182120354503,32.2402318774138,133778.070095753,0.0,1.0
2006-05-26,61.0,61.25,60.41,61.0,99300,31.7817411849102,31.9119942225533,31.4743440160725,31.7817411849102,190590.564713175,0.0,1.0
2006-05-30,60.07,61.05,60.04,61.05,51100,31.297199884878,31.8077917924388,31.2815695203608,31.8077917924388,98078.3268564272,0.0,1.0
2006-05-31,60.0,60.17,59.72,59.9,146300,31.2607290343379,31.3493010999352,31.1148456321776,31.2086278192807,280799.593328675,0.0,1.0
2006-06-01,61.1,61.36,60.25,60.25,125000,31.8338423999674,31.9693055591162,31.390982071981,31.390982071981,239917.629296545,0.0,1.0
2006-06-02,61.2,61.7,60.85,61.0,106700,31.8859436150247,32.1464496903108,31.7035893623243,31.7817411849102,204793.68836753,0.0,1.0
2006-06-05,61.01,61.3,60.67,61.3,79300,31.7869513064159,31.9380448300819,31.6098071752213,31.9380448300819,152203.744025728,0.0,1.0
2006-06-06,61.18,61.28,60.86,61.05,152900,31.8755233720132,31.9276245870704,31.7087994838301,31.8077917924388,293467.244155533,0.0,1.0
2006-06-07,61.15,61.38,60.95,61.0,61600,31.859893007496,31.9797258021277,31.7556905773816,31.7817411849102,118231.407717337,0.0,1.0
2006-06-08,60.41,61.1,59.57,61.1,55000,31.4743440160725,31.8338423999674,31.0366938095918,31.8338423999674,105563.75689048,0.0,1.0
2006-06-09,59.94,60.78,59.93,60.55,38800,31.2294683053036,31.6671185117843,31.2242581837978,31.5472857171527,74470.4321336473,0.0,1.0
2006-06-12,59.25,60.03,59.18,60.03,77600,30.8699699214087,31.2763593988551,30.8334990708686,31.2763593988551,148940.864267295,0.0,1.0
2006-06-13,58.5,59.25,58.29,59.0,94200,30.4792108084794,30.8699699214087,30.3697982568593,30.7397168837656,180801.925437876,0.0,1.0
2006-06-14,58.15,58.78,58.12,58.35,72300,30.2968565557791,30.6250942106397,30.281226191262,30.4010589858936,138768.356785121,0.0,1.0
2006-06-15,58.45,58.63,57.91,58.0,103500,30.4531602009508,30.5469423880538,30.1718136396418,30.2187047331933,198651.797057539,0.0,1.0
2006-06-16,58.56,58.71,58.0,58.45,44900,30.5104715375138,30.5886233600996,30.2187047331933,30.4531602009508,86178.4124433187,0.0,1.0
2006-06-19,58.21,58.87,57.95,58.56,41000,30.3281172848135,30.6719853041912,30.1926541256647,30.5104715375138,78692.9824092665,0.0,1.0
2006-06-20,58.2,58.4,57.55,58.15,68200,30.3229071633078,30.4271095934222,29.9842492654358,30.2968565557791,130899.058544194,0.0,1.0
2006-06-21,59.13,59.54,58.15,58.15,57900,30.80744846334,31.0210634450746,30.2968565557791,30.2968565557791,111129.845890159,0.0,1.0
2006-06-22,59.26,59.92,58.75,59.2,42600,30.8751800429144,31.2190480622921,30.6094638461225,30.8439193138801,81763.9280642623,0.0,1.0
2006-06-23,59.4,59.92,59.2,59.35,47700,30.9481217439945,31.2190480622921,30.8439193138801,30.9220711364659,91552.5673395614,0.0,1.0
2006-06-26,59.05,59.5,58.9,59.5,46800,30.7657674912942,31.0002229590517,30.6876156687084,31.0002229590517,89825.1604086262,0.0,1.0
2006-06-27,56.62,59.01,56.42,59.0,202900,29.4997079654035,30.7449270052713,29.3955055352891,30.7397168837656,389434.295874151,0.0,1.0
2006-06-28,57.6,57.73,56.52,56.52,258200,30.0102998729644,30.0780314525388,29.4476067503463,29.4476067503463,495573.855074942,0.0,1.0
2006-06-29,58.55,58.87,57.69,57.7,88100,30.5052614160081,30.6719853041912,30.0571909665159,30.0624010880216,169093.945128204,0.0,1.0
2006-06-30,60.6,60.6,58.65,58.65,92000,31.5733363246813,31.5733363246813,30.5573626310653,30.5573626310653,176579.375162257,0.0,1.0
2006-07-03,61.5,61.5,60.59,60.85,54700,32.0422472601963,32.0422472601963,31.5681262031756,31.7035893623243,104987.954580168,0.0,1.0
2006-07-05,59.41,61.5,59.17,61.5,72300,30.9533318655002,32.0422472601963,30.8282889493629,32.0422472601963,138768.356785121,0.0,1.0
2006-07-06,60.0,60.15,59.2,59.35,75800,31.2607290343379,31.3388808569237,30.8439193138801,30.9220711364659,145486.050405424,0.0,1.0
2006-07-07,59.0,60.0,59.0,59.99,131300,30.7397168837656,31.2607290343379,30.7397168837656,31.2555189128322,252009.47781309,0.0,1.0
2006-07-10,59.4,60.0,59.1,59.1,73400,30.9481217439945,31.2607290343379,30.7918180988228,30.7918180988228,140879.631922931,0.0,1.0
2006-07-11,59.8,59.99,59.0,59.5,59400,31.1565266042234,31.2555189128322,30.7397168837656,31.0002229590517,114008.857441718,0.0,1.0
2006-07-12,59.6,60.37,59.41,59.75,67800,31.052324174109,31.4535035300496,30.9533318655002,31.1304759966948,130131.322130446,0.0,1.0
2006-07-13,59.0,60.05,58.69,59.45,106800,30.7397168837656,31.2867796418665,30.5782031170882,30.9741723515231,204985.622470967,0.0,1.0
2006-07-14,60.21,60.25,59.01,59.01,87900,31.3701415859581,31.390982071981,30.7449270052713,30.7449270052713,168710.07692133,0.0,1.0
2006-07-17,60.9,61.04,60.01,60.3,50400,31.729639969853,31.8025816709331,31.2659391558436,31.4170326795096,96734.7881323666,0.0,1.0
2006-07-18,59.91,61.62,59.72,60.7,97000,31.2138379407864,32.104768718265,31.1148456321776,31.6254375397385,186176.080334118,0.0,1.0
2006-07-19,60.12,60.75,60.0,60.05,122800,31.3232504924066,31.6514881472671,31.2607290343379,31.2867796418665,235695.079020925,0.0,1.0
2006-07-20,59.65,60.36,59.57,60.12,37100,31.0783747816376,31.4482934085439,31.0366938095918,31.3232504924066,71207.5523752143,0.0,1.0
2006-07-21,60.0,60.13,59.12,59.65,70400,31.2607290343379,31.3284606139123,30.8022383418343,31.0783747816376,135121.608819814,0.0,1.0
2006-07-24,60.4,60.62,59.92,60.0,60800,31.4691338945668,31.5837565676927,31.2190480622921,31.2607290343379,116695.934889839,0.0,1.0
2006-07-25,60.35,61.03,60.1,60.5,61200,31.4430832870382,31.7973715494274,31.3128302493951,31.521235109624,117463.671303588,0.0,1.0
2006-07-26,60.62,60.8,60.14,60.45,50800,31.5837565676927,31.6775387547957,31.333670735418,31.4951845020954,97502.5245461157,0.0,1.0
2006-07-27,60.6,61.34,60.46,60.7,51100,31.5733363246813,31.9588853161048,31.5003946236011,31.6254375397385,98078.3268564273,0.0,1.0
2006-07-28,60.9,61.14,60.6,60.6,82700,31.729639969853,31.8546828859903,31.5733363246813,31.5733363246813,158729.503542594,0.0,1.0
2006-07-31,60.15,61.02,59.98,60.8,92100,31.3388808569237,31.7921614279216,31.2503087913264,31.6775387547957,176771.309265694,0.0,1.0
2006-08-01,59.3,60.55,59.2,60.0,71300,30.8960205289373,31.5472857171527,30.8439193138801,31.2607290343379,136849.015750749,0.0,1.0
2006-08-02,59.75,59.81,59.25,59.8,59200,31.1304759966948,31.1617367257292,30.8699699214087,31.1565266042234,113624.989234843,0.0,1.0
2006-08-03,60.28,60.28,58.76,59.69,57700,31.4066124364981,31.4066124364981,30.6146739676282,31.0992152676605,110745.977683285,0.0,1.0
2006-08-04,60.5,60.5,60.05,60.35,73600,31.521235109624,31.521235109624,31.2867796418665,31.4430832870382,141263.500129805,0.0,1.0
2006-08-07,59.75,60.4,59.48,60.4,45000,31.1304759966948,31.4691338945668,30.9898027160403,31.4691338945668,86370.346546756,0.0,1.0
2006-08-08,60.05,60.15,59.82,60.0,92700,31.2867796418665,31.3388808569237,31.1669468472349,31.2607290343379,177922.913886317,0.0,1.0
2006-08-09,60.2,60.42,60.01,60.01,69400,31.3649314644524,31.4795541375783,31.2659391558436,31.2659391558436,133202.267785441,0.0,1.0
2006-08-10,60.4,60.4,59.88,60.2,26500,31.4691338945668,31.4691338945668,31.1982075762692,31.3649314644524,50862.5374108674,0.0,1.0
2006-08-11,60.25,60.4,60.14,60.4,22300,31.390982071981,31.4691338945668,31.333670735418,31.4691338945668,42801.3050665035,0.0,1.0
2006-08-14,60.57,60.66,60.16,60.25,48900,31.5577059601641,31.6045970537156,31.3440909784295,31.390982071981,93855.7765808082,0.0,1.0
2006-08-15,61.53,61.54,60.68,60.68,80800,32.0578776247135,32.0630877462192,31.6150172967271,31.6150172967271,155082.755577286,0.0,1.0
2006-08-16,61.85,62.05,61.41,61.78,72500,32.2246015128966,32.3288039430111,31.9953561666448,32.1881306623566,139152.224991996,0.0,1.0
2006-08-17,60.65,61.95,60.6,61.95,55600,31.5993869322099,32.2767027279539,31.5733363246813,32.2767027279539,106715.361511103,0.0,1.0
2006-08-18,60.36,60.72,59.91,60.66,34800,31.4482934085439,31.6358577827499,31.2138379407864,31.6045970537156,66793.067996158,0.0,1.0
2006-08-21,60.35,60.35,59.78,60.25,36300,31.4430832870382,31.4430832870382,31.146106361212,31.390982071981,69672.0795477165,0.0,1.0
2006-08-22,60.25,60.4,59.75,60.2,34900,31.390982071981,31.4691338945668,31.1304759966948,31.3649314644524,66985.0020995951,0.0,1.0
2006-08-23,60.0,60.53,59.91,60.3,53200,31.2607290343379,31.5368654741412,31.2138379407864,31.4170326795096,102108.943028609,0.0,1.0
2006-08-24,59.15,60.47,58.8,60.1,83500,30.8178687063514,31.5056047451069,30.6355144536511,31.3128302493951,160264.976370092,0.0,1.0
2006-08-25,59.09,59.88,59.02,59.25,100100,30.7866079773171,31.1982075762692,30.750137126777,30.8699699214087,192126.037540673,0.0,1.0
2006-08-28,59.12,59.3,58.77,59.25,62300,30.8022383418343,30.8960205289373,30.619884089134,30.8699699214087,119574.946441398,0.0,1.0
2006-08-29,59.95,59.98,58.87,59.07,67600,31.2346784268093,31.2503087913264,30.6719853041912,30.7761877343057,129747.453923571,0.0,1.0
2006-08-30,59.85,60.18,59.72,60.05,64200,31.1825772117521,31.3545112214409,31.1148456321776,31.2867796418665,123221.694406705,0.0,1.0
2006-08-31,59.95,60.0,59.6,59.6,85600,31.2346784268093,31.2607290343379,31.052324174109,31.052324174109,164295.592542273,0.0,1.0
2006-09-01,59.96,60.0,59.74,59.95,42300,31.239888548315,31.2607290343379,31.1252658751891,31.2346784268093,81188.1257539506,0.0,1.0
2006-09-05,59.95,60.0,59.27,59.96,61500,31.2346784268093,31.2607290343379,30.8803901644201,31.239888548315,118039.4736139,0.0,1.0
2006-09-06,59.15,59.95,59.15,59.95,57200,30.8178687063514,31.2346784268093,30.8178687063514,31.2346784268093,109786.307166099,0.0,1.0
2006-09-07,60.05,60.29,59.17,59.35,77000,31.2867796418665,31.4118225580039,30.8282889493629,30.9220711364659,147789.259646671,0.0,1.0
2006-09-08,59.91,60.26,59.78,60.02,81200,31.2138379407864,31.3961921934867,31.146106361212,31.2711492773493,155850.491991035,0.0,1.0
2006-09-11,59.8,60.1,59.79,60.05,46300,31.1565266042234,31.3128302493951,31.1513164827177,31.2867796418665,88865.4898914401,0.0,1.0
2006-09-12,60.0,60.2,59.83,59.9,76900,31.2607290343379,31.3649314644524,31.1721569687406,31.2086278192807,147597.325543234,0.0,1.0
2006-09-13,60.76,60.81,60.01,60.02,88600,31.6566982687728,31.6827488763015,31.2659391558436,31.2711492773493,170053.615645391,0.0,1.0
2006-09-14,60.78,60.8,60.46,60.76,46800,31.6671185117843,31.6775387547957,31.5003946236011,31.6566982687728,89825.1604086262,0.0,1.0
2006-09-15,61.35,61.47,60.7,60.7,60600,31.9640954376105,32.0266168956792,31.6254375397385,31.6254375397385,116312.066682965,0.0,1.0
2006-09-18,61.23,61.5,60.83,61.5,126500,31.9015739795418,32.0422472601963,31.6931691193129,32.0422472601963,242796.640848103,0.0,1.0
2006-09-19,60.7,61.19,60.49,61.18,107800,31.6254375397385,31.8807334935189,31.5160249881183,31.8755233720132,206904.96350534,0.0,1.0
2006-09-20,61.5,61.5,60.65,60.65,99800,32.0422472601963,32.0422472601963,31.5993869322099,31.5993869322099,191550.235230361,0.0,1.0
2006-09-21,61.37,61.64,61.14,61.45,66500,31.9745156806219,32.1151889612765,31.8546828859903,32.0161966526677,127636.178785762,0.0,1.0
2006-09-22,60.95,61.36,60.7,61.36,44000,31.7556905773816,31.9693055591162,31.6254375397385,31.9693055591162,84451.0055123836,0.0,1.0
2006-09-25,61.0,61.27,60.95,60.95,63600,31.7817411849102,31.9224144655647,31.7556905773816,31.7556905773816,122070.089786082,0.0,1.0
2006-09-26,61.4,61.51,60.88,61.1,55200,31.9901460451391,32.0474573817021,31.7192197268415,31.8338423999674,105947.625097354,0.0,1.0
2006-09-27,59.74,61.39,59.74,61.39,49400,31.1252658751891,31.9849359236334,31.1252658751891,31.9849359236334,94815.4470979943,0.0,1.0
2006-09-28,58.85,59.9,58.6,59.74,233500,30.6615650611798,31.2086278192807,30.5313120235367,31.1252658751891,448166.131525944,0.0,1.0
2006-09-29,59.7,59.7,58.75,58.85,73200,31.1044253891662,31.1044253891662,30.6094638461225,30.6615650611798,140495.763716056,0.0,1.0
2006-10-02,59.6,60.1,59.49,59.85,40500,31.052324174109,31.3128302493951,30.995012837546,31.1825772117521,77733.3118920803,0.0,1.0
2006-10-03,59.18,59.5,59.1,59.5,25800,30.8334990708686,31.0002229590517,30.7918180988228,31.0002229590517,49518.9986868068,0.0,1.0
2006-10-04,58.94,59.43,58.89,59.43,71000,30.7084561547313,30.9637521085117,30.6824055472026,30.9637521085117,136273.213440437,0.0,1.0
2006-10-05,58.5,58.89,58.49,58.69,76000,30.4792108084794,30.6824055472026,30.4740006869737,30.5782031170882,145869.918612299,0.0,1.0
2006-10-06,58.45,58.67,58.11,58.4,34500,30.4531602009508,30.5677828740767,30.2760160697562,30.4271095934222,66217.2656858463,0.0,1.0
2006-10-09,58.35,58.61,57.92,58.4,41900,30.4010589858936,30.5365221450424,30.1770237611475,30.4271095934222,80420.3893402017,0.0,1.0
2006-10-10,58.1,58.45,57.6,58.45,114400,30.2708059482505,30.4531602009508,30.0102998729644,30.4531602009508,219572.614332198,0.0,1.0
2006-10-11,56.8,57.97,56.0,57.92,208000,29.5934901525065,30.2030743686761,29.1766804320487,30.1770237611475,399222.93514945,0.0,1.0
2006-10-12,59.4,59.5,56.55,56.55,178500,30.9481217439945,31.0002229590517,29.4632371148635,29.4632371148635,342602.374635466,0.0,1.0
2006-10-13,59.5,59.55,58.9,58.9,137400,31.0002229590517,31.0262735665804,30.6876156687084,30.6876156687084,263717.458122762,0.0,1.0
2006-10-16,59.99,60.04,59.73,59.75,142000,31.2555189128322,31.2815695203608,31.1200557536834,31.1304759966948,272546.426880874,0.0,1.0
2006-10-17,60.16,60.55,59.61,59.7,146400,31.3440909784295,31.5472857171527,31.0575342956147,31.1044253891662,280991.527432112,0.0,1.0
2006-10-18,59.98,60.9,59.88,60.0,131800,31.2503087913264,31.729639969853,31.1982075762692,31.2607290343379,252969.148330277,0.0,1.0
2006-10-19,60.57,60.72,60.0,60.1,201300,31.5577059601641,31.6358577827499,31.2607290343379,31.3128302493951,386363.350219155,0.0,1.0
2006-10-20,60.6,60.73,60.3,60.3,202900,31.5733363246813,31.6410679042557,31.4170326795096,31.4170326795096,389434.295874151,0.0,1.0
2006-10-23,61.2,61.6,60.5,60.5,168300,31.8859436150247,32.0943484752536,31.521235109624,31.521235109624,323025.096084867,0.0,1.0
2006-10-24,60.9,61.11,60.38,61.1,104400,31.729639969853,31.8390525214731,31.4587136515554,31.8338423999674,200379.203988474,0.0,1.0
2006-10-25,61.3,61.5,60.75,60.75,92500,31.9380448300819,32.0422472601963,31.6514881472671,31.6514881472671,177539.045679443,0.0,1.0
2006-10-26,63.25,63.25,61.05,61.05,110500,32.9540185236979,32.9540185236979,31.8077917924388,31.8077917924388,212087.184298145,0.0,1.0
2006-10-27,61.82,63.06,61.5,63.03,61400,32.2089711483795,32.8550262150891,32.0422472601963,32.839395850572,117847.539510463,0.0,1.0
2006-10-30,62.27,63.0,61.61,61.8,126700,32.443426616137,32.8237654860548,32.0995585967593,32.198550905368,243180.509054977,0.0,1.0
2006-10-31,63.41,63.47,62.44,62.6,83800,33.0373804677894,33.0686411968238,32.5319986817343,32.6153606258259,160840.778680403,0.0,1.0
2006-11-01,63.17,65.24,63.17,63.44,69800,32.9123375516521,33.9908327033367,32.9123375516521,33.0530108323066,133970.00419919,0.0,1.0
2006-11-02,64.75,64.89,61.4,62.85,149200,33.7355367495563,33.8084784506364,31.9901460451391,32.7456136634689,286365.682328355,0.0,1.0
2006-11-03,65.2,65.2,64.2,64.75,107600,33.9699922173138,33.9699922173138,33.4489800667415,33.7355367495563,206521.095298466,0.0,1.0
2006-11-06,66.65,67.1,65.0,65.0,158200,34.7254598356437,34.9599153034012,33.8657897871994,33.8657897871994,303639.751637706,0.0,1.0
2006-11-07,66.0,67.08,65.39,66.4,183600,34.3868019377717,34.9494950603898,34.0689845259226,34.5952067980006,352391.013910764,0.0,1.0
2006-11-08,66.5,67.15,65.35,65.75,155600,34.6473080130578,34.9859659109298,34.0481440398997,34.2565489001286,298649.464948339,0.0,1.0
2006-11-09,66.07,66.9,65.9,66.5,146100,34.4232727883117,34.8557128732868,34.3347007227145,34.6473080130578,280415.725121801,0.0,1.0
2006-11-10,66.41,66.55,65.61,65.9,96100,34.6004169195063,34.6733586205864,34.1836071990485,34.3347007227145,184448.673403183,0.0,1.0
2006-11-13,66.09,66.62,65.8,66.35,118600,34.4336930313232,34.7098294711265,34.2825995076572,34.569156190472,227633.846676561,0.0,1.0
2006-11-14,66.65,66.79,66.0,66.05,70900,34.7254598356437,34.7984015367238,34.3868019377717,34.4128525453003,136081.279337,0.0,1.0
2006-11-15,66.46,66.7,66.12,66.55,48600,34.6264675270349,34.7515104431723,34.4493233958404,34.6733586205864,93279.9742704966,0.0,1.0
2006-11-16,66.8,67.26,66.42,66.46,69000,34.8036116582295,35.0432772474928,34.605627041012,34.6264675270349,132434.531371693,0.0,1.0
2006-11-17,67.3,67.41,66.45,66.6,74200,35.0641177335157,35.1214290700786,34.6212574055292,34.6994092281151,142415.104750429,0.0,1.0
2006-11-20,67.6,67.99,67.11,67.3,80400,35.2204213786874,35.4236161174106,34.9651254249069,35.0641177335157,154315.019163537,0.0,1.0
2006-11-21,67.65,67.71,67.0,67.0,73600,35.246471986216,35.2777327152503,34.907814088344,34.907814088344,141263.500129805,0.0,1.0
2006-11-22,67.9,68.11,67.43,67.52,53400,35.3767250238591,35.4861375754792,35.1318493130901,35.1787404066416,102492.811235484,0.0,1.0
2006-11-24,68.02,68.11,67.76,67.9,13800,35.4392464819277,35.4861375754792,35.3037833227789,35.3767250238591,26486.9062743385,0.0,1.0
2006-11-27,66.35,67.8,66.31,67.8,64200,34.569156190472,35.3246238088018,34.5483157044491,35.3246238088018,123221.694406705,0.0,1.0
2006-11-28,66.48,66.76,66.0,66.25,66100,34.6368877700464,34.7827711722066,34.3868019377717,34.5170549754148,126868.442372013,0.0,1.0
2006-11-29,66.86,67.18,66.0,66.58,80700,34.8348723872639,35.001596275447,34.3868019377717,34.6889889851036,154890.821473849,0.0,1.0
2006-11-30,67.32,67.44,66.9,66.9,62100,35.0745379765271,35.1370594345958,34.8557128732868,34.8557128732868,119191.078234523,0.0,1.0
2006-12-01,66.46,67.55,66.12,67.5,56700,34.6264675270349,35.1943707711587,34.4493233958404,35.1683201636301,108826.636648913,0.0,1.0
2006-12-04,66.82,67.0,66.41,66.41,55900,34.814031901241,34.907814088344,34.6004169195063,34.6004169195063,107291.163821415,0.0,1.0
2006-12-05,67.36,67.95,66.5,66.5,71600,35.09537846255,35.4027756313877,34.6473080130578,34.6473080130578,137424.818061061,0.0,1.0
2006-12-06,68.75,68.75,67.35,67.46,98100,35.8195853518455,35.8195853518455,35.0901683410443,35.1474796776072,188287.355471928,0.0,1.0
2006-12-07,68.2,69.26,68.17,68.85,44100,35.5330286690307,36.0853015486374,35.5173983045136,35.8716865669027,84642.939615821,0.0,1.0
2006-12-08,67.39,68.2,67.34,68.2,36700,35.1110088270672,35.5330286690307,35.0849582195386,35.5330286690307,70439.8159614654,0.0,1.0
2006-12-11,68.2,68.45,67.13,67.7,64900,35.5330286690307,35.6632817066738,34.9755456679184,35.2725225937446,124565.233130766,0.0,1.0
2006-12-12,69.83,69.83,67.88,68.0,177000,36.3822784744636,36.3822784744636,35.3663047808476,35.4288262389163,339723.363083907,0.0,1.0
2006-12-13,69.66,70.11,69.2,70.0,47400,36.2937064088663,36.5281618766238,36.054040819603,36.4708505400609,90976.7650292496,0.0,1.0
2006-12-14,69.19,70.42,69.04,69.35,92600,36.0488306980973,36.6896756433012,35.9706788755115,36.1321926421889,177730.97978288,0.0,1.0
2006-12-15,69.25,69.8,69.0,69.3,80200,36.0800914271316,36.3666481099464,35.9498383894886,36.1061420346603,153931.150956663,0.0,1.0
2006-12-18,68.64,70.1,68.55,69.4,57900,35.7622740152826,36.5229517551181,35.715382921731,36.1582432497175,111129.845890159,0.0,1.0
2006-12-19,68.5,68.8,68.2,68.54,42500,35.6893323142024,35.8456359593741,35.5330286690307,35.7101728002253,81571.9939608251,0.0,1.0
2006-12-20,69.02,69.09,68.1,68.4,78100,35.9602586325,35.9967294830401,35.4809274539735,35.6372310991452,149900.534784481,0.0,1.0
2006-12-21,68.98,69.45,68.7,69.0,52300,35.9394181464771,36.1842938572461,35.7935347443169,35.9498383894886,100381.536097674,0.0,1.0
2006-12-22,68.77,69.29,68.39,69.05,45200,35.8300055948569,36.1009319131545,35.6320209776395,35.9758889970172,86754.2147536306,0.0,1.0
2006-12-26,68.45,69.16,68.38,68.67,47600,35.6632817066738,36.0332003335801,35.6268108561338,35.7779043797997,91360.6332361241,0.0,1.0
2006-12-27,69.4,69.93,68.4,68.4,37000,36.1582432497175,36.4343796895208,35.6372310991452,35.6372310991452,71015.6182717771,0.0,1.0
2006-12-28,69.1,69.75,69.1,69.3,41500,36.0019396045458,36.3405975024178,36.0019396045458,36.1061420346603,79652.6529264527,0.0,1.0
2006-12-29,69.59,70.12,69.1,69.1,49300,36.2572355583262,36.5333719981296,36.0019396045458,36.0019396045458,94623.5129945572,0.0,1.0
2007-01-03,71.62,71.74,69.55,69.95,132900,37.314890223988,37.3774116820567,36.2363950723033,36.4447999325323,255080.423468086,0.0,1.0
2007-01-04,71.61,71.75,70.68,71.1,90700,37.3096801024823,37.3826218035624,36.82513880245,37.0439639056904,174084.231817572,0.0,1.0
2007-01-05,70.81,71.57,70.81,71.45,44300,36.8928703820244,37.2888396164594,36.8928703820244,37.2263181583907,85026.8078226954,0.0,1.0
2007-01-08,71.7,71.76,70.76,70.76,54400,37.3565711960338,37.3878319250681,36.8668197744958,36.8668197744958,104412.152269856,0.0,1.0
2007-01-09,70.85,71.98,70.42,71.2,100000,36.9137108680473,37.502454598194,36.6896756433012,37.0960651207476,191934.103437236,0.0,1.0
2007-01-10,71.9,71.9,70.53,70.86,62900,37.4607736261482,37.4607736261482,36.7469869798642,36.9189209895531,120726.551062021,0.0,1.0
2007-01-11,72.75,74.0,71.83,71.9,109300,37.9036339541347,38.5548991423501,37.4243027756082,37.4607736261482,209783.975056898,0.0,1.0
2007-01-12,72.84,74.0,72.44,72.76,126400,37.9505250476862,38.5548991423501,37.7421201874573,37.9088440756404,242604.706744666,0.0,1.0
2007-01-16,72.31,73.74,71.51,72.84,166800,37.6743886078829,38.4194359832013,37.257578887425,37.9505250476862,320146.084533309,0.0,1.0
2007-01-17,71.98,73.18,71.67,72.4,88400,37.502454598194,38.1276691788808,37.3409408315166,37.7212797014344,169669.747438516,0.0,1.0
2007-01-18,70.8,72.96,70.5,72.08,129000,36.8876602605187,38.0130465057549,36.731356615347,37.5545558132513,247594.993434034,0.0,1.0
2007-01-19,70.97,71.37,70.71,70.8,77700,36.976232326116,37.1846371863449,36.8407691669672,36.8876602605187,149132.798370732,0.0,1.0
2007-01-22,71.07,71.58,70.7,70.97,121100,37.0283335411732,37.2940497379651,36.8355590454615,36.976232326116,232432.199262492,0.0,1.0
2007-01-23,70.93,71.25,70.83,71.0,131700,36.9553918400931,37.1221157282762,36.9032906250359,36.9918626906332,252777.214226839,0.0,1.0
2007-01-24,73.1,73.39,71.08,71.08,89300,38.085988206835,38.237081730501,37.033543662679,37.033543662679,171397.154369451,0.0,1.0
2007-01-25,72.33,73.35,71.53,73.35,81400,37.6848088508943,38.2162412444781,37.2679991304365,38.2162412444781,156234.36019791,0.0,1.0
2007-01-26,71.94,72.55,71.54,72.23,63200,37.4816141121711,37.7994315240202,37.2732092519422,37.6327076358371,121302.353372333,0.0,1.0
2007-01-29,71.71,72.82,71.68,71.9,61900,37.3617813175395,37.9401048046748,37.3461509530223,37.4607736261482,118807.210027649,0.0,1.0
2007-01-30,72.8,73.04,71.71,71.71,51000,37.9296845616633,38.0547274778007,37.3617813175395,37.3617813175395,97886.3927529901,0.0,1.0
2007-01-31,72.1,72.7,72.01,72.7,43400,37.5649760562627,37.8775833466061,37.5180849627112,37.8775833466061,83299.4008917602,0.0,1.0
2007-02-01,73.81,74.85,72.35,72.35,104900,38.4559068337413,38.9977594703365,37.6952290939058,37.6952290939058,201338.87450566,0.0,1.0
2007-02-02,74.32,74.95,73.6,73.6,77300,38.7216230305332,39.0498606853938,38.3464942821211,38.3464942821211,148365.061956983,0.0,1.0
2007-02-05,72.77,74.25,69.83,74.25,56700,37.9140541971461,38.6851521799931,36.3822784744636,38.6851521799931,108826.636648913,0.0,1.0
2007-02-06,73.1,73.66,72.3,72.65,67800,38.085988206835,38.3777550111555,37.6691784863772,37.8515327390775,130131.322130446,0.0,1.0
2007-02-07,74.82,75.25,72.98,73.2,86800,38.9821291058193,39.2061643305654,38.0234667487663,38.1380894218922,166598.801783521,0.0,1.0
2007-02-08,73.77,74.6,73.73,74.6,57100,38.4350663477184,38.8675064326934,38.4142258616955,38.8675064326934,109594.373062662,0.0,1.0
2007-02-09,72.5,74.16,72.3,73.67,69200,37.7733809164916,38.6382610864416,37.6691784863772,38.3829651326612,132818.399578567,0.0,1.0
2007-02-12,72.94,73.23,72.25,72.25,38900,38.0026262627434,38.1537197864094,37.6431278788485,37.6431278788485,74662.3662370847,0.0,1.0
2007-02-13,73.21,73.22,72.47,73.0,68200,38.143299543398,38.1485096649037,37.7577505519745,38.0338869917778,130899.058544194,0.0,1.0
2007-02-14,73.7,74.55,73.15,73.15,79800,38.3985954971784,38.8414558251648,38.1120388143636,38.1120388143636,153163.414542914,0.0,1.0
2007-02-15,74.65,74.84,73.79,73.79,72600,38.8935570402221,38.9925493488308,38.4454865907299,38.4454865907299,139344.159095433,0.0,1.0
2007-02-16,72.92,74.89,72.15,74.8,74800,37.992206019732,39.0185999563594,37.5910266637913,38.9717088628079,143566.709371052,0.0,1.0
2007-02-20,72.0,72.74,71.0,71.05,92900,37.5128748412055,37.898423832629,36.9918626906332,37.0179132981618,178306.782093192,0.0,1.0
2007-02-21,71.35,71.99,70.35,70.35,91900,37.1742169433335,37.5076647196997,36.6532047927612,36.6532047927612,176387.441058819,0.0,1.0
2007-02-22,71.66,72.5,71.0,71.0,57800,37.3357307100109,37.7733809164916,36.9918626906332,36.9918626906332,110937.911786722,0.0,1.0
2007-02-23,71.3,71.85,70.41,71.62,50300,37.1481663358049,37.4347230186196,36.6844655217955,37.314890223988,96542.8540289293,0.0,1.0
2007-02-26,71.65,72.4,71.22,71.75,115900,37.3305205885052,37.7212797014344,37.1064853637591,37.3826218035624,222451.625883756,0.0,1.0
2007-02-27,70.85,71.61,70.57,71.5,69900,36.9137108680473,37.3096801024823,36.7678274658871,37.2523687659193,134161.938302628,0.0,1.0
2007-02-28,71.75,71.99,71.3,71.7,56800,37.3826218035624,37.5076647196997,37.1481663358049,37.3565711960338,109018.57075235,0.0,1.0
2007-03-01,70.83,71.5,70.38,71.0,90800,36.9032906250359,37.2523687659193,36.6688351572783,36.9918626906332,174276.16592101,0.0,1.0
2007-03-02,71.3,72.01,70.6,70.83,90000,37.1481663358049,37.5180849627112,36.7834578304043,36.9032906250359,172740.693093512,0.0,1.0
2007-03-05,69.6,71.01,68.5,71.0,161700,36.262445679832,36.9970728121389,35.6893323142024,36.9918626906332,310357.445258009,0.0,1.0
2007-03-06,71.3,71.72,69.85,69.85,95100,37.1481663358049,37.3669914390452,36.392698717475,36.392698717475,182529.332368811,0.0,1.0
2007-03-07,70.74,71.74,70.4,70.4,64500,36.8563995314844,37.3774116820567,36.6792554002898,36.6792554002898,123797.496717017,0.0,1.0
2007-03-08,70.52,71.4,70.2,70.99,92900,36.7417768583585,37.2002675508621,36.5750529701753,36.9866525691275,178306.782093192,0.0,1.0
2007-03-09,72.25,72.49,70.47,70.47,81600,37.6431278788485,37.7681707949859,36.7157262508299,36.7157262508299,156618.228404784,0.0,1.0
2007-03-12,72.07,72.97,71.63,72.2,77800,37.5493456917455,38.0182566272606,37.3201003454937,37.6170772713199,149324.732474169,0.0,1.0
2007-03-13,71.25,72.2,71.1,71.9,44000,37.1221157282762,37.6170772713199,37.0439639056904,37.4607736261482,84451.0055123837,0.0,1.0
2007-03-14,69.7,71.4,69.53,71.25,132500,36.3145468948892,37.2002675508621,36.2259748292919,37.1221157282762,254312.687054337,0.0,1.0
2007-03-15,70.55,71.21,69.2,69.2,95700,36.7574072228756,37.1012752422534,36.054040819603,36.054040819603,183680.936989435,0.0,1.0
2007-03-16,68.5,70.11,67.7,69.85,167400,35.6893323142024,36.5281618766238,35.2725225937446,36.392698717475,321297.689153932,0.0,1.0
2007-03-19,69.8,70.5,69.0,69.0,106600,36.3666481099464,36.731356615347,35.9498383894886,35.9498383894886,204601.754264093,0.0,1.0
2007-03-20,70.09,70.3,69.4,69.6,68800,36.5177416336124,36.6271541852326,36.1582432497175,36.262445679832,132050.663164818,0.0,1.0
2007-03-21,71.73,71.89,69.86,69.89,81100,37.372201560551,37.4555635046425,36.3979088389808,36.4135392034979,155658.557887598,0.0,1.0
2007-03-22,72.11,73.61,71.3,73.61,64000,37.5701861777684,38.3517044036269,37.1481663358049,38.3517044036269,122837.826199831,0.0,1.0
2007-03-23,72.6,73.81,71.96,72.05,60200,37.8254821315488,38.4559068337413,37.4920343551826,37.5389254487341,115544.330269216,0.0,1.0
2007-03-26,72.38,73.05,71.96,72.85,49900,37.7108594584229,38.0599375993064,37.4920343551826,37.9557351691919,95775.1176151806,0.0,1.0
2007-03-27,71.64,72.65,70.3,72.25,161800,37.3253104669994,37.8515327390775,36.6271541852326,37.6431278788485,310549.379361447,0.0,1.0
2007-03-28,71.95,72.07,71.3,71.7,47100,37.4868242336769,37.5493456917455,37.1481663358049,37.3565711960338,90400.9627189378,0.0,1.0
2007-03-29,73.34,73.44,72.2,72.2,66000,38.2110311229724,38.2631323380296,37.6170772713199,37.6170772713199,126676.508268575,0.0,1.0
2007-03-30,73.45,74.01,72.98,73.5,54100,38.2683424595353,38.5601092638558,38.0234667487663,38.2943930670639,103836.349959544,0.0,1.0
2007-04-02,73.84,75.99,73.65,73.65,67300,38.4715371982585,39.5917133219889,38.3725448896498,38.3725448896498,129171.651613259,0.0,1.0
2007-04-03,73.6,74.68,73.47,73.98,94300,38.3464942821211,38.9091874047392,38.2787627025468,38.5444788993386,180993.859541313,0.0,1.0
2007-04-04,73.82,74.17,73.3,73.58,184000,38.461116955247,38.6434712079474,38.1901906369495,38.3360740391097,353158.750324514,0.0,1.0
2007-04-05,73.48,74.34,73.36,73.93,91200,38.2839728240525,38.7320432735447,38.2214513659838,38.51842829181,175043.902334759,0.0,1.0
2007-04-09,73.4,74.05,73.01,73.55,111700,38.2422918520067,38.5809497498787,38.0390971132835,38.3204436745925,214390.393539392,0.0,1.0
2007-04-10,73.35,73.77,73.28,73.45,104800,38.2162412444781,38.4350663477184,38.179770393938,38.2683424595353,201146.940402223,0.0,1.0
2007-04-11,72.62,73.35,72.62,73.35,80000,37.8359023745603,38.2162412444781,37.8359023745603,38.2162412444781,153547.282749788,0.0,1.0
2007-04-12,73.56,73.83,72.4,72.63,106800,38.3256537960983,38.4663270767528,37.7212797014344,37.841112496066,204985.622470967,0.0,1.0
2007-04-13,74.5,75.0,73.52,73.56,103800,38.8154052176362,39.0759112929224,38.3048133100754,38.3256537960983,199227.599367851,0.0,1.0
2007-04-16,74.59,75.25,74.5,74.51,90800,38.8622963111877,39.2061643305654,38.8154052176362,38.8206153391419,174276.16592101,0.0,1.0
2007-04-17,74.55,74.76,74.1,74.7,53700,38.8414558251648,38.950868376785,38.6070003574073,38.9196076477507,103068.613545796,0.0,1.0
2007-04-18,74.04,74.45,73.72,74.45,33700,38.575739628373,38.7893546101076,38.4090157401898,38.7893546101076,64681.7928583483,0.0,1.0
2007-04-19,74.25,74.36,73.23,74.1,43700,38.6851521799931,38.7424635165561,38.1537197864094,38.6070003574073,83875.203202072,0.0,1.0
2007-04-20,74.31,75.08,74.3,74.75,58800,38.7164129090275,39.1175922649682,38.7112027875218,38.9456582552793,112857.252821094,0.0,1.0
2007-04-23,74.9,76.6,74.3,75.2,91700,39.0238100778651,39.909530733838,38.7112027875218,39.1801137230368,176003.572851945,0.0,1.0
2007-04-24,73.84,74.0,73.0,73.0,68600,38.4715371982585,38.5548991423501,38.0338869917778,38.0338869917778,131666.794957944,0.0,1.0
2007-04-25,74.69,74.9,73.45,73.45,82400,38.914397526245,39.0238100778651,38.2683424595353,38.2683424595353,158153.701232282,0.0,1.0
2007-04-26,73.42,74.59,73.36,74.5,52100,38.2527120950181,38.8622963111877,38.2214513659838,38.8154052176362,99997.6678907998,0.0,1.0
2007-04-27,73.96,75.31,73.0,75.31,64900,38.5340586563272,39.2374250595998,38.0338869917778,39.2374250595998,124565.233130766,0.0,1.0
2007-04-30,72.5,73.99,72.49,73.85,46000,37.7733809164916,38.5496890208443,37.7681707949859,38.4767473197642,88289.6875811284,0.0,1.0
2007-05-01,71.9,72.9,71.01,72.9,68600,37.4607736261482,37.9817857767205,36.9970728121389,37.9817857767205,131666.794957944,0.0,1.0
2007-05-02,73.2,73.2,72.1,72.1,71700,38.1380894218922,38.1380894218922,37.5649760562627,37.5649760562627,137616.752164498,0.0,1.0
2007-05-03,73.1,73.85,72.5,72.7,91500,38.085988206835,38.4767473197642,37.7733809164916,37.8775833466061,175619.70464507,0.0,1.0
2007-05-04,72.95,74.23,72.51,72.85,119100,38.0078363842492,38.6747319369817,37.7785910379973,37.9557351691919,228593.517193747,0.0,1.0
2007-05-07,74.18,74.25,72.05,72.5,89100,38.6486813294531,38.6851521799931,37.5389254487341,37.7733809164916,171013.286162577,0.0,1.0
2007-05-08,74.5,74.5,73.09,73.7,122400,38.8154052176362,38.8154052176362,38.0807780853293,38.3985954971784,234927.342607176,0.0,1.0
2007-05-09,74.1,74.49,73.63,74.25,74000,38.6070003574073,38.8101950961305,38.3621246466383,38.6851521799931,142031.236543554,0.0,1.0
2007-05-10,73.69,74.2,73.5,73.6,74700,38.3933853756727,38.6591015724645,38.2943930670639,38.3464942821211,143374.775267615,0.0,1.0
2007-05-11,73.73,74.25,73.26,73.5,51100,38.4142258616955,38.6851521799931,38.1693501509266,38.2943930670639,98078.3268564275,0.0,1.0
2007-05-14,73.3,74.2,73.2,73.83,51200,38.1901906369495,38.6591015724645,38.1380894218922,38.4663270767528,98270.2609598645,0.0,1.0
2007-05-15,73.95,75.0,73.6,73.6,318000,38.5288485348215,39.0759112929224,38.3464942821211,38.3464942821211,610350.448930408,0.0,1.0
2007-05-16,74.8,75.0,71.95,72.0,324000,38.9717088628079,39.0759112929224,37.4868242336769,37.5128748412055,621866.495136643,0.0,1.0
2007-05-17,74.23,74.8,74.1,74.5,110900,38.6747319369817,38.9717088628079,38.6070003574073,38.8154052176362,212854.920711894,0.0,1.0
2007-05-18,74.38,75.43,71.81,74.23,134800,38.7528837595675,39.2999465176685,37.4138825325967,38.6747319369817,258727.171433394,0.0,1.0
2007-05-21,75.15,75.37,74.48,74.58,182100,39.1540631155082,39.2686857886341,38.8049849746248,38.857086189682,349512.002359206,0.0,1.0
2007-05-22,75.15,75.98,74.65,74.9,162400,39.1540631155082,39.5865032004832,38.8935570402221,39.0238100778651,311700.983982071,0.0,1.0
2007-05-23,75.9,76.66,75.15,75.15,80100,39.5448222284374,39.9407914628724,39.1540631155082,39.1540631155082,153739.216853226,0.0,1.0
2007-05-24,75.44,77.49,75.44,76.4,132100,39.3051566391742,40.3732315478474,39.3051566391742,39.8053283037236,253544.950640588,0.0,1.0
2007-05-25,76.59,76.87,75.44,75.44,95400,39.9043206123323,40.0502040144926,39.3051566391742,39.3051566391742,183105.134679123,0.0,1.0
2007-05-29,78.3,78.47,76.7,76.7,105700,40.795251389811,40.8838234554082,39.9616319488953,39.9616319488953,202874.347333158,0.0,1.0
2007-05-30,79.85,79.85,77.65,77.7,114900,41.602820223198,41.602820223198,40.456593491939,40.4826440994676,220532.284849384,0.0,1.0
2007-05-31,79.37,80.0,78.91,79.6,104100,41.3527343909233,41.6809720457839,41.11306880166,41.4725671855549,199803.401678162,0.0,1.0
2007-06-01,82.52,82.73,79.62,79.62,169700,42.993922665226,43.1033352168462,41.4829874285664,41.4829874285664,325712.173532989,0.0,1.0
2007-06-04,83.59,84.16,81.15,82.5,143800,43.5514056663384,43.8483825921646,42.280136018942,42.9835024222146,276001.240742745,0.0,1.0
2007-06-05,83.75,84.33,82.45,82.45,110600,43.63476761043,43.9369546577619,42.957451814686,42.957451814686,212279.118401582,0.0,1.0
2007-06-06,83.29,84.58,83.05,83.74,148100,43.3951020211667,44.067207695405,43.2700591050294,43.6295574889242,284254.407190546,0.0,1.0
2007-06-07,83.76,84.37,83.22,84.2,161600,43.6399777319357,43.9577951437848,43.3586311706267,43.8692230781875,310165.511154573,0.0,1.0
2007-06-08,86.06,86.35,83.35,83.51,162800,44.838305678252,44.9893992019179,43.4263627502011,43.5097246942926,312468.720395819,0.0,1.0
2007-06-11,89.51,89.97,86.2,86.2,236500,46.6357975977264,46.8754631869897,44.9112473793321,44.9112473793321,453924.154629062,0.0,1.0
2007-06-12,88.75,89.12,87.3,87.3,199700,46.2398283632915,46.4326028590032,45.4843607449616,45.4843607449616,383292.404564159,0.0,1.0
2007-06-13,89.34,89.95,88.24,88.5,129200,46.5472255321291,46.8650429439782,45.9741121664996,46.1095753256484,247978.861640908,0.0,1.0
2007-06-14,89.47,90.94,89.1,89.1,99700,46.6149571117035,47.3808449730448,46.4221826159918,46.4221826159918,191358.301126924,0.0,1.0
2007-06-15,89.5,90.49,89.35,89.55,125200,46.6305874762207,47.1463895052873,46.5524356536348,46.6566380837493,240301.497503419,0.0,1.0
2007-06-18,90.95,90.99,89.52,90.25,114700,47.3860550945505,47.4068955805734,46.6410077192321,47.0213465891499,220148.416642509,0.0,1.0
2007-06-19,90.6,90.99,89.87,90.7,98400,47.2037008418502,47.4068955805734,46.8233619719324,47.2558020569074,188863.15778224,0.0,1.0
2007-06-20,89.19,90.98,89.18,90.35,72900,46.4690737095433,47.4016854590677,46.4638635880376,47.0734478042071,139919.961405745,0.0,1.0
2007-06-21,90.5,90.58,87.26,90.12,111400,47.151599626793,47.1932805988388,45.4635202589387,46.9536150095755,213814.59122908,0.0,1.0
2007-06-22,90.5,90.62,89.78,90.35,121600,47.151599626793,47.2141210848617,46.7764708783809,47.0734478042071,233391.869779678,0.0,1.0
2007-06-25,89.65,91.19,89.12,90.5,73600,46.7087392988065,47.5110980106879,46.4326028590032,47.151599626793,141263.500129805,0.0,1.0
2007-06-26,88.15,89.67,87.71,89.5,127000,45.9272210729481,46.719159541818,45.6979757266963,46.6305874762207,243756.311365289,0.0,1.0
2007-06-27,89.4,89.45,87.15,87.25,108100,46.5784862611635,46.6045368686921,45.4062089223758,45.458310137433,207480.765815651,0.0,1.0
2007-06-28,89.87,89.87,88.35,89.17,74700,46.8233619719324,46.8233619719324,46.0314235030625,46.4586534665318,143374.775267615,0.0,1.0
2007-06-29,90.6,90.6,89.69,89.9,85400,47.2037008418502,47.2037008418502,46.7295797848294,46.8389923364496,163911.724335399,0.0,1.0
2007-07-02,92.73,93.0,91.0,91.0,172000,48.3134567225692,48.4541300032237,47.4121057020791,47.4121057020791,330126.657912045,0.0,1.0
2007-07-03,93.85,94.95,93.2,93.7,62100,48.8969903312102,49.4701036968397,48.5583324333382,48.8188385086243,119191.078234523,0.0,1.0
2007-07-05,93.5,94.42,93.08,93.85,69600,48.7146360785099,49.1939672570364,48.4958109752695,48.8969903312102,133586.135992316,0.0,1.0
2007-07-06,94.7,95.2,93.25,93.25,87100,49.3398506591966,49.6003567344828,48.5843830408668,48.5843830408668,167174.604093832,0.0,1.0
2007-07-09,96.1,96.1,94.45,94.85,113600,50.0692676699979,50.0692676699979,49.2095976215536,49.4180024817825,218037.141504699,0.0,1.0
2007-07-10,96.08,97.05,95.27,96.1,128600,50.0588474269864,50.5642292130415,49.6368275850228,50.0692676699979,246827.257020285,0.0,1.0
2007-07-11,99.35,99.46,95.5,95.5,363800,51.7625571593578,51.8198684959208,49.7566603796545,49.7566603796545,698256.268304663,0.0,1.0
2007-07-12,103.1,103.33,99.59,100.11,229900,53.7163527240039,53.8361855186356,51.8876000754952,52.1585263937928,441256.503802205,0.0,1.0
2007-07-13,100.55,101.74,100.0,101.0,260200,52.3877717400446,53.0077761992256,52.1012150572298,52.6222272078021,499412.537143687,0.0,1.0
2007-07-16,102.59,103.4,100.19,100.3,169800,53.4506365272121,53.8726563691756,52.2002073658386,52.2575187024015,325904.107636426,0.0,1.0
2007-07-17,102.9,104.67,102.4,102.8,154200,53.6121502938895,54.5343418004025,53.3516442186033,53.5600490788323,295962.387500217,0.0,1.0
2007-07-18,102.5,102.99,101.09,102.95,113900,53.4037454336606,53.659041387441,52.6691183013536,53.6382009014181,218612.943815011,0.0,1.0
2007-07-19,102.2,103.44,101.73,103.0,152200,53.2474417884889,53.8934968551985,53.0025660777199,53.6642515089467,292123.705431472,0.0,1.0
2007-07-20,101.45,102.2,101.2,102.2,62500,52.8566826755597,53.2474417884889,52.7264296379166,53.2474417884889,119958.814648272,0.0,1.0
2007-07-23,101.99,102.74,100.8,101.0,92000,53.1380292368687,53.5287883497979,52.5180247776877,52.6222272078021,176579.375162257,0.0,1.0
2007-07-24,100.25,102.7,99.9,102.15,128100,52.2314680948729,53.507947863775,52.0491138421726,53.2213911809603,245867.586503099,0.0,1.0
2007-07-25,100.4,102.17,99.98,100.5,120800,52.3096199174587,53.2318114239717,52.0907948142184,52.361721132516,231856.396952181,0.0,1.0
2007-07-26,98.59,100.0,97.66,100.0,122500,51.3665879249229,52.1012150572298,50.8820466248906,52.1012150572298,235119.276710613,0.0,1.0
2007-07-27,96.3,98.36,96.21,98.34,100000,50.1734701001123,51.2467551302913,50.1265790065608,51.2363348872798,191934.103437236,0.0,1.0
2007-07-30,97.24,97.96,96.45,97.3,161700,50.6632215216503,51.0383502700623,50.2516219226982,50.6944822506846,310357.44525801,0.0,1.0
2007-07-31,97.0,99.13,96.86,99.13,67500,50.5381786055129,51.6479344862319,50.4652369044328,51.6479344862319,129555.519820134,0.0,1.0
2007-08-01,96.5,97.73,94.4,97.0,152600,50.2776725302268,50.9185174754307,49.183547014025,50.5381786055129,292891.441845221,0.0,1.0
2007-08-02,97.0,97.5,95.58,96.9,173400,50.5381786055129,50.7986846807991,49.7983413517003,50.4860773904557,332813.735360167,0.0,1.0
2007-08-03,94.4,97.34,93.96,97.0,92700,49.183547014025,50.7153227367075,48.9543016677731,50.5381786055129,177922.913886317,0.0,1.0
2007-08-06,93.35,96.1,92.63,95.0,162800,48.636484255924,50.0692676699979,48.261355507512,49.4961543043683,312468.72039582,0.0,1.0
2007-08-07,91.1,93.95,91.0,93.6,156000,47.4642069171364,48.9490915462674,47.4121057020791,48.7667372935671,299417.201362087,0.0,1.0
2007-08-08,83.9,91.75,83.59,91.09,352800,43.7129194330158,47.8028648150084,43.5514056663384,47.4589967956306,677143.516926567,0.0,1.0
2007-08-09,80.76,84.28,76.17,82.06,572600,42.0769412802188,43.9109040502333,39.685495509092,42.7542570759628,1099014.67628161,0.0,1.0
2007-08-10,94.75,94.75,78.75,79.25,373400,49.3659012667253,49.3659012667253,41.0297068575685,41.2902129328546,716681.942234637,0.0,1.0
2007-08-13,97.6,97.75,87.87,95.0,283200,50.8507858958563,50.9289377184421,45.7813376707878,49.4961543043683,543557.380934251,0.0,1.0
2007-08-14,86.0,99.12,84.5,97.45,315700,44.8070449492176,51.6427243647262,44.0255267233592,50.7726340732705,605935.964551353,0.0,1.0
2007-08-15,84.7,89.34,84.35,86.5,229400,44.1297291534737,46.5472255321291,43.9473749007734,45.0675510245038,440296.833285018,0.0,1.0
2007-08-16,86.56,87.15,84.0,84.25,245100,45.0988117535381,45.4062089223758,43.765020648073,43.8952736857161,470430.487524665,0.0,1.0
2007-08-17,88.0,92.9,79.38,86.14,128900,45.8490692503622,48.4020287881665,41.357944512429,44.8799866502978,247403.059330597,0.0,1.0
2007-08-20,90.25,91.41,87.75,87.75,126900,47.0213465891499,47.6257206838138,45.7188162127192,45.7188162127192,243564.377261852,0.0,1.0
2007-08-21,91.3,91.5,88.25,89.5,117500,47.5684093472508,47.6726117773653,45.9793222880053,46.6305874762207,225522.571538752,0.0,1.0
2007-08-22,93.95,94.86,90.8,92.3,129600,48.9490915462674,49.4232126032882,47.3079032719647,48.0894214978231,248746.598054657,0.0,1.0
2007-08-23,94.2,95.1,93.22,93.6,105200,49.0793445839105,49.5482555194256,48.5687526763496,48.7667372935671,201914.676815972,0.0,1.0
2007-08-24,95.24,96.29,89.02,89.02,95100,49.6211972205057,50.1682599786066,46.380501643946,46.380501643946,182529.332368811,0.0,1.0
2007-08-27,99.21,99.35,95.0,95.6,219500,51.6896154582777,51.7625571593578,49.4961543043683,49.8087615947117,421295.357044732,0.0,1.0
2007-08-28,98.0,99.5,94.0,99.5,180800,51.0591907560852,51.8407089819437,48.975142153796,51.8407089819437,347016.859014522,0.0,1.0
2007-08-29,95.75,98.5,92.71,95.93,217400,49.8869134172976,51.3196968313714,48.3030364795578,49.9806956044006,417264.74087255,0.0,1.0
2007-08-30,95.89,96.15,93.7,95.72,145800,49.9598551183777,50.0953182775265,48.8188385086243,49.8712830527804,279839.922811489,0.0,1.0
2007-08-31,97.25,97.9,95.62,96.2,101500,50.668431643156,51.007089541028,49.8191818377232,50.1213688850551,194813.114988794,0.0,1.0
2007-09-04,100.8,101.0,97.43,97.59,168000,52.5180247776877,52.6222272078021,50.762213830259,50.8455757743506,322449.293774555,0.0,1.0
2007-09-05,104.23,104.74,98.05,100.0,369300,54.3050964541506,54.5708126509425,51.0852413636138,52.1012150572298,708812.643993711,0.0,1.0
2007-09-06,99.7,103.9,99.1,103.5,222100,51.9449114120581,54.1331624444618,51.6323041217148,53.9247575842329,426285.6437341,0.0,1.0
2007-09-07,97.54,99.86,97.54,99.7,110500,50.819525166822,52.0282733561497,50.819525166822,51.9449114120581,212087.184298145,0.0,1.0
2007-09-10,96.75,98.23,95.5,97.54,94300,50.4079255678699,51.1790235507169,49.7566603796545,50.819525166822,180993.859541313,0.0,1.0
2007-09-11,98.3,99.4,95.76,97.0,94600,51.2154944012569,51.7886077668864,49.8921235388033,50.5381786055129,181569.661851625,0.0,1.0
2007-09-12,95.85,98.74,95.69,98.0,157200,49.9390146323548,51.4447397475087,49.8556526882632,51.0591907560852,301720.410603334,0.0,1.0
2007-09-13,96.6,97.31,95.82,96.1,123500,50.329773745284,50.6996923721903,49.9233842678376,50.0692676699979,237038.617744986,0.0,1.0
2007-09-14,95.5,96.35,95.15,96.35,106600,49.7566603796545,50.1995207076409,49.5743061269542,50.1995207076409,204601.754264093,0.0,1.0
2007-09-17,96.23,97.08,94.91,96.29,147600,50.1369992495723,50.5798595775587,49.4492632108168,50.1682599786066,283294.736673359,0.0,1.0
2007-09-18,96.1,97.14,94.37,95.8,101900,50.0692676699979,50.6111203065931,49.1679166495078,49.9129640248262,195580.851402543,0.0,1.0
2007-09-19,96.0,97.86,95.86,96.0,106700,50.0171664549406,50.9862490550051,49.9442247538605,50.0171664549406,204793.68836753,0.0,1.0
2007-09-20,100.7,100.9,96.3,96.3,106600,52.4659235626304,52.5701259927449,50.1734701001123,50.1734701001123,204601.754264093,0.0,1.0
2007-09-21,95.03,103.19,94.4,100.8,215600,49.5117846688855,53.7632438175555,49.183547014025,52.5180247776877,413809.92701068,0.0,1.0
2007-09-24,97.76,99.39,96.01,96.01,139000,50.9341478399479,51.7833976453807,50.0223765764464,50.0223765764464,266788.403777757,0.0,1.0
2007-09-25,98.15,99.24,95.96,97.0,114900,51.1373425786711,51.7052458227949,49.9963259689177,50.5381786055129,220532.284849383,0.0,1.0
2007-09-26,97.96,99.8,96.62,98.0,95600,51.0383502700623,51.9970126271154,50.3401939882955,51.0591907560852,183489.002885997,0.0,1.0
2007-09-27,100.75,101.41,98.42,98.56,85400,52.491974170159,52.8358421895368,51.2780158593256,51.3509575604057,163911.724335399,0.0,1.0
2007-09-28,98.2,101.25,98.2,100.5,84000,51.1633931861997,52.7524802454452,51.1633931861997,52.361721132516,161224.646887278,0.0,1.0
2007-10-01,101.4,101.4,97.76,98.0,80700,52.830632068031,52.830632068031,50.9341478399479,51.0591907560852,154890.821473849,0.0,1.0
2007-10-02,102.0,103.51,101.27,102.0,154000,53.1432393583744,53.9299677057386,52.7629004884566,53.1432393583744,295578.519293343,0.0,1.0
2007-10-03,98.75,101.96,98.52,101.5,84100,51.4499498690144,53.1223988723515,51.3301170743828,52.8827332830883,161416.580990715,0.0,1.0
2007-10-04,97.53,99.15,96.82,98.5,100300,50.8143150453162,51.6583547292434,50.4443964184099,51.3196968313714,192509.905747547,0.0,1.0
2007-10-05,98.85,98.88,97.75,97.75,62900,51.5020510840717,51.5176814485888,50.9289377184421,50.9289377184421,120726.551062021,0.0,1.0
2007-10-08,96.65,99.3,96.06,97.7,118600,50.3558243528126,51.7365065518292,50.048427183975,50.9028871109135,227633.846676561,0.0,1.0
2007-10-09,97.55,97.55,94.75,96.5,165900,50.8247352883277,50.8247352883277,49.3659012667253,50.2776725302268,318418.677602374,0.0,1.0
2007-10-10,98.1,98.1,96.88,97.9,80700,51.1112919711424,51.1112919711424,50.4756571474443,51.007089541028,154890.821473849,0.0,1.0
2007-10-11,96.6,98.6,95.26,98.4,82800,50.329773745284,51.3717980464286,49.6316174635171,51.2675956163141,158921.437646031,0.0,1.0
2007-10-12,98.2,98.54,96.4,96.5,72800,51.1633931861997,51.3405373173943,50.2255713151696,50.2776725302268,139728.027302307,0.0,1.0
2007-10-15,96.84,97.96,95.51,97.9,80800,50.4548166614214,51.0383502700623,49.7618705011602,51.007089541028,155082.755577286,0.0,1.0
2007-10-16,96.0,97.49,95.08,96.75,76700,50.0171664549406,50.7934745592934,49.5378352764141,50.4079255678699,147213.45733636,0.0,1.0
2007-10-17,97.4,97.89,96.0,97.89,89900,50.7465834657418,51.0018794195223,50.0171664549406,51.0018794195223,172548.758990075,0.0,1.0
2007-10-18,96.7,97.83,96.2,97.5,53700,50.3818749603412,50.9706186904879,50.1213688850551,50.7986846807991,103068.613545796,0.0,1.0
2007-10-19,97.22,98.75,97.0,97.0,66500,50.6528012786388,51.4499498690144,50.5381786055129,50.5381786055129,127636.178785762,0.0,1.0
2007-10-22,96.47,97.45,95.5,97.0,50600,50.2620421657096,50.7726340732705,49.7566603796545,50.5381786055129,97118.6563392412,0.0,1.0
2007-10-23,96.1,98.39,95.14,98.39,55900,50.0692676699979,51.2623854948084,49.5690960054485,51.2623854948084,107291.163821415,0.0,1.0
2007-10-24,95.85,96.41,94.43,96.25,59700,49.9390146323548,50.2307814366753,49.1991773785421,50.1474194925837,114584.65975203,0.0,1.0
2007-10-25,95.15,96.4,94.78,96.2,57900,49.5743061269542,50.2255713151696,49.3815316312424,50.1213688850551,111129.845890159,0.0,1.0
2007-10-26,96.5,97.41,94.56,95.27,241500,50.2776725302268,50.7517935872476,49.2669089581165,49.6368275850228,463520.859800923,0.0,1.0
2007-10-29,96.75,98.75,96.11,96.63,80500,50.4079255678699,51.4499498690144,50.0744777915036,50.3454041098012,154506.953266974,0.0,1.0
2007-10-30,95.35,97.23,95.35,96.05,98200,49.6785085570686,50.6580114001446,49.6785085570686,50.0432170624692,188479.289575365,0.0,1.0
2007-10-31,94.15,96.5,92.09,95.35,141700,49.0532939763819,50.2776725302268,47.9800089462029,49.6785085570686,271970.624570563,0.0,1.0
2007-11-01,95.75,96.35,94.4,94.4,90400,49.8869134172976,50.1995207076409,49.183547014025,49.183547014025,173508.429507261,0.0,1.0
2007-11-02,91.75,95.45,91.27,95.25,157600,47.8028648150084,49.7306097721259,47.5527789827337,49.6264073420114,302488.147017083,0.0,1.0
2007-11-05,91.5,94.9,90.93,94.9,152400,47.6726117773653,49.4440530893111,47.3756348515391,49.4440530893111,292507.573638347,0.0,1.0
2007-11-06,89.6,93.5,85.0,85.0,135100,46.6826886912779,48.7146360785099,44.2860327986454,44.2860327986454,259302.973743705,0.0,1.0
2007-11-07,87.7,89.46,86.15,89.23,258800,45.6927656051906,46.6097469901978,44.8851967718035,46.4899141955662,496725.459695565,0.0,1.0
2007-11-08,84.8,88.67,83.86,88.67,228900,44.1818303685309,46.1981473912457,43.6920789469929,46.1981473912457,439337.162767832,0.0,1.0
2007-11-09,86.5,86.95,83.03,83.03,157200,45.0675510245038,45.3020064922613,43.2596388620179,43.2596388620179,301720.410603334,0.0,1.0
2007-11-12,86.2,89.19,85.23,87.23,186400,44.9112473793321,46.4690737095433,44.405865593277,45.4478898944216,357765.168807007,0.0,1.0
2007-11-13,83.9,86.26,83.51,86.26,176600,43.7129194330158,44.9425081083664,43.5097246942926,44.9425081083664,338955.626670158,0.0,1.0
2007-11-14,82.68,84.84,82.54,83.91,172400,43.0772846093176,44.2026708545538,43.0043429082375,43.7181295545215,330894.394325794,0.0,1.0
2007-11-15,81.41,83.66,81.0,82.68,137500,42.4155991780908,43.5878765168785,42.2019841963562,43.0772846093176,263909.392226199,0.0,1.0
2007-11-16,83.0,83.0,80.75,81.43,274500,43.2440084975008,43.2440084975008,42.0717311587131,42.4260194211022,526859.113935211,0.0,1.0
2007-11-19,78.3,82.99,77.45,82.0,237300,40.795251389811,43.238798375995,40.3523910618245,42.7229963469285,455459.627456559,0.0,1.0
2007-11-20,79.34,80.2,78.3,79.0,157200,41.3371040264061,41.7851744758983,40.795251389811,41.1599598952116,301720.410603334,0.0,1.0
2007-11-21,76.3,79.15,75.26,78.24,128000,39.7532270886663,41.2381117177974,39.2113744520712,40.7639906607766,245675.652399662,0.0,1.0
2007-11-23,75.6,77.02,75.12,76.7,59900,39.3885185832657,40.1283558370784,39.138432750991,39.9616319488953,114968.527958904,0.0,1.0
2007-11-26,75.57,77.89,75.57,75.75,185200,39.3728882187486,40.5816364080763,39.3728882187486,39.4666704058516,355461.95956576,0.0,1.0
2007-11-27,75.63,76.75,74.62,75.0,164500,39.4041489477829,39.9876825564239,38.8779266757049,39.0759112929224,315731.600154252,0.0,1.0
2007-11-28,80.34,80.41,75.52,75.52,196800,41.8581161769784,41.8945870275185,39.34683761122,39.34683761122,377726.31556448,0.0,1.0
2007-11-29,82.3,84.71,77.8,79.35,211200,42.8792999921001,44.1349392749794,40.5347453145248,41.3423141479119,405364.826459442,0.0,1.0
2007-11-30,82.0,84.01,80.62,84.01,213000,42.7229963469285,43.7702307695788,42.0039995791387,43.7702307695788,408819.640321311,0.0,1.0
2007-12-03,82.5,83.76,81.15,81.15,136800,42.9835024222146,43.6399777319357,42.280136018942,42.280136018942,262565.853502138,0.0,1.0
2007-12-04,83.0,84.41,81.31,81.31,215700,43.2440084975008,43.9786356298077,42.3634979630336,42.3634979630336,414001.861114117,0.0,1.0
2007-12-05,84.8,85.49,83.35,84.27,131700,44.1818303685309,44.5413287524258,43.4263627502011,43.9056939287276,252777.214226839,0.0,1.0
2007-12-06,83.67,84.9,83.01,84.3,244000,43.5930866383842,44.2339315835881,43.2492186190065,43.9213242932447,468319.212386855,0.0,1.0
2007-12-07,84.35,84.96,82.9,83.5,178800,43.9473749007734,44.2651923126225,43.1919072824435,43.5045145727869,343178.176945777,0.0,1.0
2007-12-10,85.5,85.98,84.26,85.01,103600,44.5465388739315,44.7966247062062,43.9004838072219,44.2912429201511,198843.731160976,0.0,1.0
2007-12-11,87.55,87.93,84.59,85.25,236500,45.6146137826047,45.8125983998222,44.0724178169107,44.4162858362884,453924.154629062,0.0,1.0
2007-12-12,88.0,89.63,86.5,88.74,202300,45.8490692503622,46.6983190557951,45.0675510245038,46.2346182417857,388282.691253528,0.0,1.0
2007-12-13,87.01,88.16,86.76,86.76,111100,45.3332672212957,45.9324311944538,45.2030141836526,45.2030141836526,213238.788918769,0.0,1.0
2007-12-14,87.8,88.8,87.21,87.25,152600,45.7448668202478,46.2658789708201,45.4374696514101,45.458310137433,292891.441845221,0.0,1.0
2007-12-17,86.2,87.98,86.0,86.7,163300,44.9112473793321,45.8386490073508,44.8070449492176,45.1717534546183,313428.390913006,0.0,1.0
2007-12-18,86.32,87.33,85.6,86.5,133400,44.9737688374008,45.4999911094788,44.5986400889887,45.0675510245038,256040.093985272,0.0,1.0
2007-12-19,85.6,87.4,84.65,86.45,144300,44.5986400889887,45.5364619600189,44.103678545945,45.0415004169752,276960.911259931,0.0,1.0
2007-12-20,86.8,86.8,84.27,85.85,130500,45.2238546696755,45.2238546696755,43.9056939287276,44.7288931266318,250474.004985592,0.0,1.0
2007-12-21,85.5,87.58,85.5,86.78,221400,44.5465388739315,45.6302441471219,44.5465388739315,45.213434426664,424942.105010039,0.0,1.0
2007-12-24,87.48,87.48,86.0,86.0,26500,45.5781429320647,45.5781429320647,44.8070449492176,44.8070449492176,50862.5374108673,0.0,1.0
2007-12-26,86.5,87.33,86.5,87.3,83200,45.0675510245038,45.4999911094788,45.0675510245038,45.4843607449616,159689.17405978,0.0,1.0
2007-12-27,84.2,86.39,84.2,86.39,92400,43.8692230781875,45.0102396879408,43.8692230781875,45.0102396879408,177347.111576006,0.0,1.0
2007-12-28,83.83,85.1,82.84,84.4,201900,43.6764485824758,44.3381340137026,43.1606465534092,43.973425508302,387514.954839778,0.0,1.0
2007-12-31,84.1,85.13,82.83,84.08,346900,43.8171218631303,44.3537643782197,43.1554364319035,43.8067016201188,665819.40482377,0.0,1.0
2008-01-02,84.75,85.85,83.49,83.49,168200,44.1557797610023,44.7288931266318,43.4993044512812,43.4993044512812,322833.16198143,0.0,1.0
2008-01-03,84.3,85.72,83.39,85.72,105900,43.9213242932447,44.6611615470574,43.4472032362239,44.6611615470574,203258.215540033,0.0,1.0
2008-01-04,83.85,85.24,83.09,84.0,122700,43.6868688254872,44.4110757147827,43.2908995910523,43.765020648073,235503.144917488,0.0,1.0
2008-01-07,82.3,83.98,80.81,83.75,211700,42.8792999921001,43.7546004050616,42.1029918877474,43.63476761043,406324.496976628,0.0,1.0
2008-01-08,80.85,83.52,80.85,82.47,119400,42.1238323737703,43.5149348157983,42.1238323737703,42.9678720576974,229169.319504059,0.0,1.0
2008-01-09,81.86,81.98,80.03,80.75,102100,42.6500546458483,42.712576103917,41.696602410301,42.0717311587131,195964.719609418,0.0,1.0
2008-01-10,84.4,85.0,81.36,81.63,126300,43.973425508302,44.2860327986454,42.3895485705622,42.5302218512167,242412.772641228,0.0,1.0
2008-01-11,82.03,84.36,82.03,82.95,61500,42.7386267114456,43.9525850222791,42.7386267114456,43.2179578899721,118039.4736139,0.0,1.0
2008-01-14,83.0,83.2,81.4,81.4,74900,43.2440084975008,43.3482109276152,42.4103890565851,42.4103890565851,143758.643474489,0.0,1.0
2008-01-15,81.05,82.5,80.25,82.5,115200,42.2280348038848,42.9835024222146,41.8112250834269,42.9835024222146,221108.087159695,0.0,1.0
2008-01-16,80.75,81.33,79.55,80.75,71600,42.0717311587131,42.373918206045,41.4465165780263,42.0717311587131,137424.818061061,0.0,1.0
2008-01-17,74.6,80.4,74.32,80.4,154600,38.8675064326934,41.8893769060128,38.7216230305332,41.8893769060128,296730.123913966,0.0,1.0
2008-01-18,72.94,75.83,72.63,74.71,181300,38.0026262627434,39.5083513778974,37.841112496066,38.9248177692564,347976.529531708,0.0,1.0
2008-01-22,70.7,72.4,69.75,70.82,179200,36.8355590454615,37.7212797014344,36.3405975024178,36.8980805035302,343945.913359526,0.0,1.0
2008-01-23,70.17,71.3,67.91,69.81,140800,36.5594226056582,37.1481663358049,35.3819351453648,36.3718582314521,270243.217639627,0.0,1.0
2008-01-24,72.74,73.18,69.5,70.5,106000,37.898423832629,38.1276691788808,36.2103444647747,36.731356615347,203450.149643469,0.0,1.0
2008-01-25,69.35,73.3,69.23,72.6,83900,36.1321926421889,38.1901906369495,36.0696711841202,37.8254821315488,161032.71278384,0.0,1.0
2008-01-28,71.1,72.11,68.51,70.39,94000,37.0439639056904,37.5701861777684,35.6945424357082,36.6740452787841,180418.057231001,0.0,1.0
2008-01-29,72.46,72.77,71.21,72.0,51100,37.7525404304687,37.9140541971461,37.1012752422534,37.5128748412055,98078.3268564274,0.0,1.0
2008-01-30,70.15,72.33,70.15,71.54,94900,36.5490023626467,37.6848088508943,36.5490023626467,37.2732092519422,182145.464161937,0.0,1.0
2008-01-31,71.1,71.1,68.69,69.9,107300,37.0439639056904,37.0439639056904,35.7883246228112,36.4187493250036,205945.292988154,0.0,1.0
2008-02-01,70.7,71.39,69.55,70.95,155300,36.8355590454615,37.1950574293564,36.2363950723033,36.9658120831046,298073.662638027,0.0,1.0
2008-02-04,73.05,73.05,70.5,71.0,87300,38.0599375993064,38.0599375993064,36.731356615347,36.9918626906332,167558.472300707,0.0,1.0
2008-02-05,69.5,72.75,67.95,71.31,83500,36.2103444647747,37.9036339541347,35.4027756313877,37.1533764573106,160264.976370092,0.0,1.0
2008-02-06,68.35,69.45,64.65,69.45,312700,35.6111804916166,36.1842938572461,33.6834355344991,36.1842938572461,600177.941448235,0.0,1.0
2008-02-07,65.6,69.25,65.18,68.23,195700,34.1783970775428,36.0800914271316,33.9595719743024,35.5486590335479,375615.040426669,0.0,1.0
2008-02-08,66.7,67.39,65.41,65.45,151100,34.7515104431723,35.1110088270672,34.079404768934,34.1002452549569,290012.430293663,0.0,1.0
2008-02-11,68.2,68.26,66.15,66.15,76100,35.5330286690307,35.5642893980651,34.4649537603575,34.4649537603575,146061.852715736,0.0,1.0
2008-02-12,67.5,68.65,67.01,68.2,161900,35.1683201636301,35.7674841367883,34.9130242098497,35.5330286690307,310741.313464885,0.0,1.0
2008-02-13,70.85,71.71,67.43,67.43,112100,36.9137108680473,37.3617813175395,35.1318493130901,35.1318493130901,215158.129953141,0.0,1.0
2008-02-14,68.13,71.15,67.97,70.7,69700,35.4965578184907,37.070014513219,35.4131958743991,36.8355590454615,133778.070095753,0.0,1.0
2008-02-15,68.4,69.42,67.2,68.21,94000,35.6372310991452,36.1686634927289,35.0120165184584,35.5382387905365,180418.057231001,0.0,1.0
2008-02-19,66.55,69.75,66.41,68.68,75900,34.6733586205864,36.3405975024178,34.6004169195063,35.7831145013054,145677.984508862,0.0,1.0
2008-02-20,62.3,65.73,60.15,65.73,288900,32.4590569806542,34.2461286571172,31.3388808569237,34.2461286571172,554497.624830173,0.0,1.0
2008-02-21,60.05,63.9,59.26,62.03,227300,31.2867796418665,33.2926764215699,30.8751800429144,32.3183836999997,436266.217112836,0.0,1.0
2008-02-22,62.0,62.78,58.79,60.2,179100,32.3027533354825,32.7091428129289,30.6303043321454,31.3649314644524,343753.979256089,0.0,1.0
2008-02-25,63.5,63.55,61.35,61.45,103600,33.0842715613409,33.1103221688696,31.9640954376105,32.0161966526677,198843.731160976,0.0,1.0
2008-02-26,67.0,67.0,61.46,63.4,191600,34.907814088344,34.907814088344,32.0214067741734,33.0321703462837,367745.742185743,0.0,1.0
2008-02-27,62.9,66.81,62.51,66.75,120400,32.7716642709976,34.8088217797352,32.5684695322744,34.7775610507009,231088.660538431,0.0,1.0
2008-02-28,64.25,64.25,62.6,62.8,79500,33.4750306742702,33.4750306742702,32.6153606258259,32.7195630559403,152587.612232602,0.0,1.0
2008-02-29,63.0,64.0,60.47,64.0,117600,32.8237654860548,33.3447776366271,31.5056047451069,33.3447776366271,225714.505642189,0.0,1.0
2008-03-03,57.1,62.0,56.57,61.9,217800,29.7497937976782,32.3027533354825,29.4736573578749,32.2506521204253,418032.477286299,0.0,1.0
2008-03-04,57.3,58.6,56.0,57.2,454300,29.8539962277927,30.5313120235367,29.1766804320487,29.8018950127355,871956.63191536,0.0,1.0
2008-03-05,59.3,60.08,55.0,57.04,213900,30.8960205289373,31.3024100063837,28.6556682814764,29.7185330686439,410547.047252246,0.0,1.0
2008-03-06,58.27,60.03,56.92,59.05,164100,30.3593780138478,31.2763593988551,29.6560116105752,30.7657674912942,314963.863740504,0.0,1.0
2008-03-07,59.0,59.0,57.71,57.9,116800,30.7397168837656,30.7397168837656,30.0676112095273,30.1666035181361,224179.032814691,0.0,1.0
2008-03-10,56.5,58.75,56.45,58.59,166300,29.4371865073349,30.6094638461225,29.4111358998062,30.526101902031,319186.414016122,0.0,1.0
2008-03-11,56.63,58.75,56.28,57.26,174700,29.5049180869092,30.6094638461225,29.3225638342089,29.8331557417698,335308.878704851,0.0,1.0
2008-03-12,57.6,57.85,56.11,56.55,88900,30.0102998729644,30.1405529106075,29.2339917686117,29.4632371148635,170629.417955702,0.0,1.0
2008-03-13,57.18,57.34,56.2,57.25,95700,29.791474769724,29.8748367138156,29.2808828621632,29.8279456202641,183680.936989434,0.0,1.0
2008-03-14,56.23,58.51,55.85,57.16,109200,29.2965132266803,30.4844209299852,29.0985286094629,29.7810545267126,209592.040953461,0.0,1.0
2008-03-17,54.4,58.41,54.14,55.49,135900,28.343060991133,30.4323197149279,28.2075978319842,28.9109642352568,260838.446571203,0.0,1.0
2008-03-18,56.5,57.16,54.15,54.4,183300,29.4371865073349,29.7810545267126,28.2128079534899,28.343060991133,351815.211600452,0.0,1.0
2008-03-19,55.5,57.83,54.24,57.25,115400,28.9161743567625,30.130132667596,28.2596990470415,29.8279456202641,221491.95536657,0.0,1.0
2008-03-20,54.0,56.21,53.82,56.21,99800,28.1346561309041,29.2860929836689,28.0408739438011,29.2860929836689,191550.235230361,0.0,1.0
2008-03-24,54.9,55.36,52.08,54.76,185800,28.6035670664192,28.8432326556824,27.1343128018053,28.530625365339,356613.564186383,0.0,1.0
2008-03-25,55.75,56.94,54.11,54.89,133700,29.0464273944056,29.6664318535867,28.1919674674671,28.5983569449135,256615.896295584,0.0,1.0
2008-03-26,57.0,57.39,55.61,55.7,124500,29.697692582621,29.9008873213442,28.9734856933255,29.020376786877,238957.958779358,0.0,1.0
2008-03-27,57.2,57.51,56.4,56.4,87900,29.8018950127355,29.9634087794129,29.3850852922776,29.3850852922776,168710.07692133,0.0,1.0
2008-03-28,56.35,58.05,55.79,57.39,77200,29.359034684749,30.2447553407219,29.0672678804285,29.9008873213442,148173.127853546,0.0,1.0
2008-03-31,55.0,56.5,54.08,55.5,139400,28.6556682814764,29.4371865073349,28.1763371029499,28.9161743567625,267556.140191506,0.0,1.0
2008-04-01,57.19,58.25,55.0,55.55,158700,29.7966848912297,30.3489577708364,28.6556682814764,28.9422249642912,304599.422154893,0.0,1.0
2008-04-02,56.9,58.35,56.0,56.75,117800,29.6455913675638,30.4010589858936,29.1766804320487,29.5674395449779,226098.373849063,0.0,1.0
2008-04-03,58.35,58.65,55.84,55.84,110000,30.4010589858936,30.5573626310653,29.0933184879571,29.0933184879571,211127.513780959,0.0,1.0
2008-04-04,56.05,58.65,55.69,58.65,96200,29.2027310395773,30.5573626310653,29.0151666653713,30.5573626310653,184640.607506621,0.0,1.0
2008-04-07,57.4,57.84,56.75,57.15,106400,29.9060974428499,30.1353427891017,29.5674395449779,29.7758444052068,204217.886057219,0.0,1.0
2008-04-08,56.4,57.5,55.56,57.5,56500,29.3850852922776,29.9581986579071,28.9474350857969,29.9581986579071,108442.768442038,0.0,1.0
2008-04-09,54.55,57.35,53.85,56.5,62000,28.4212128137189,29.8800468353213,28.0565043083183,29.4371865073349,118999.144131086,0.0,1.0
2008-04-10,54.1,54.78,53.33,54.4,54100,28.1867573459613,28.5410456083505,27.7855779900207,28.343060991133,103836.349959545,0.0,1.0
2008-04-11,51.85,54.09,51.26,54.09,111800,27.0144800071737,28.1815472244556,26.707082838336,28.1815472244556,214582.327642829,0.0,1.0
2008-04-14,50.41,51.8,50.29,51.5,87300,26.2642225103496,26.988429399645,26.2017010522809,26.8321257544734,167558.472300706,0.0,1.0
2008-04-15,51.25,52.38,50.13,50.13,154600,26.7018727168303,27.290616446977,26.1183391081893,26.1183391081893,296730.123913966,0.0,1.0
2008-04-16,53.8,53.8,51.44,51.5,134700,28.0304537007896,28.0304537007896,26.800865025439,26.8321257544734,258535.237329957,0.0,1.0
2008-04-17,53.05,53.46,50.17,50.55,110400,27.6396945878604,27.8533095695951,26.1391795942122,26.3371642114297,211895.250194708,0.0,1.0
2008-04-18,55.75,56.5,53.55,53.55,138200,29.0464273944056,29.4371865073349,27.9002006631466,27.9002006631466,265252.93095026,0.0,1.0
2008-04-21,55.2,55.88,55.0,55.1,165500,28.7598707115909,29.11415897398,28.6556682814764,28.7077694965336,317650.941188624,0.0,1.0
2008-04-22,53.8,56.0,53.77,55.3,172500,28.0304537007896,29.1766804320487,28.0148233362725,28.8119719266481,331086.328429232,0.0,1.0
2008-04-23,55.93,55.93,53.5,53.5,90300,29.1402095815086,29.1402095815086,27.874150055618,27.874150055618,173316.495403824,0.0,1.0
2008-04-24,56.0,56.35,54.43,55.82,67600,29.1766804320487,29.359034684749,28.3586913556502,29.0828982449457,129747.453923571,0.0,1.0
2008-04-25,56.3,56.4,55.2,56.25,51500,29.3329840772204,29.3850852922776,28.7598707115909,29.3069334696918,98846.0632701763,0.0,1.0
2008-04-28,55.55,58.0,54.85,57.49,79000,28.9422249642912,30.2187047331933,28.5775164588906,29.9529885364014,151627.941715416,0.0,1.0
2008-04-29,55.75,56.73,55.11,55.11,73700,29.0464273944056,29.5570193019665,28.7129796180394,28.7129796180394,141455.434233243,0.0,1.0
2008-04-30,55.15,57.45,54.77,56.61,158000,28.7338201040622,29.9321480503785,28.5358354868448,29.4944978438978,303255.883430833,0.0,1.0
2008-05-01,57.31,58.0,50.01,54.55,150500,29.8592063492984,30.2187047331933,26.0558176501206,28.4212128137189,288860.82567304,0.0,1.0
2008-05-02,58.9,59.12,57.17,57.25,121500,30.6876156687084,30.8022383418343,29.7862646482183,29.8279456202641,233199.935676241,0.0,1.0
2008-05-05,59.11,59.5,58.01,58.12,87800,30.7970282203285,31.0002229590517,30.223914854699,30.281226191262,168518.142817893,0.0,1.0
2008-05-06,60.7,60.81,58.54,59.3,125300,31.6254375397385,31.6827488763015,30.5000512945023,30.8960205289373,240493.431606856,0.0,1.0
2008-05-07,59.15,62.0,58.75,60.01,125400,30.8178687063514,32.3027533354825,30.6094638461225,31.2659391558436,240685.365710294,0.0,1.0
2008-05-08,57.34,59.2,56.15,59.19,265800,29.8748367138156,30.8439193138801,29.2548322546345,30.8387091923743,510160.846936172,0.0,1.0
2008-05-09,56.25,57.4,55.45,56.19,83500,29.3069334696918,29.9060974428499,28.8901237492339,29.2756727406574,160264.976370092,0.0,1.0
2008-05-12,55.5,56.06,55.22,56.02,145800,28.9161743567625,29.207941161083,28.7702909546023,29.1871006750601,279839.92281149,0.0,1.0
2008-05-13,59.3,59.3,55.09,55.09,216800,30.8960205289373,30.8960205289373,28.7025593750279,28.7025593750279,416113.136251926,0.0,1.0
2008-05-14,59.75,60.22,58.75,60.22,108400,31.1304759966948,31.3753517074638,30.6094638461225,31.3753517074638,208056.568125963,0.0,1.0
2008-05-15,65.84,66.28,59.2,59.2,313500,34.3034399936801,34.5326853399319,30.8439193138801,30.8439193138801,601713.414275734,0.0,1.0
2008-05-16,65.25,68.0,63.13,65.25,370200,33.9960428248425,35.4288262389163,32.8914970656292,33.9960428248425,710540.050924645,0.0,1.0
2008-05-19,64.0,65.9,61.98,64.59,233600,33.3447776366271,34.3347007227145,32.292333092471,33.6521748054647,448358.065629382,0.0,1.0
2008-05-20,62.82,63.8,62.05,63.02,94400,32.7299832989518,33.2405752065126,32.3288039430111,32.8341857290662,181185.79364475,0.0,1.0
2008-05-21,61.77,62.91,61.58,62.34,127900,32.1829205408509,32.7768743925033,32.0839282322421,32.4798974666771,245483.718296224,0.0,1.0
2008-05-22,61.6,62.27,60.13,61.2,152300,32.0943484752536,32.443426616137,31.3284606139123,31.8859436150247,292315.639534909,0.0,1.0
2008-05-23,61.64,62.6,60.3,61.6,113100,32.1151889612765,32.6153606258259,31.4170326795096,32.0943484752536,217077.470987513,0.0,1.0
2008-05-27,61.83,62.75,60.69,61.85,108000,32.2141812698852,32.6935124484117,31.6202274182328,32.2246015128966,207288.831712214,0.0,1.0
2008-05-28,61.55,61.83,60.01,61.83,112600,32.068297867725,32.2141812698852,31.2659391558436,32.2141812698852,216117.800470327,0.0,1.0
2008-05-29,61.49,62.39,60.87,61.05,108200,32.0370371386906,32.5059480742057,31.7140096053358,31.8077917924388,207672.699919089,0.0,1.0
2008-05-30,62.63,62.63,61.09,61.3,113000,32.630990990343,32.630990990343,31.8286322784617,31.9380448300819,216885.536884076,0.0,1.0
2008-06-02,62.25,62.87,60.28,62.87,99000,32.4330063731256,32.7560339064804,31.4066124364981,32.7560339064804,190014.762402863,0.0,1.0
2008-06-03,61.35,62.22,60.91,62.0,156700,31.9640954376105,32.4173760086084,31.7348500913587,32.3027533354825,300760.740086148,0.0,1.0
2008-06-04,63.65,63.67,60.43,60.43,120900,33.1624233839268,33.1728436269382,31.484764259084,31.484764259084,232048.331055618,0.0,1.0
2008-06-05,64.5,64.5,63.23,63.5,89000,33.6052837119132,33.6052837119132,32.9435982806864,33.0842715613409,170821.35205914,0.0,1.0
2008-06-06,62.87,64.25,62.6,64.25,76500,32.7560339064804,33.4750306742702,32.6153606258259,33.4750306742702,146829.589129485,0.0,1.0
2008-06-09,61.5,62.86,61.35,61.35,113800,32.0422472601963,32.7508237849747,31.9640954376105,31.9640954376105,218421.009711574,0.0,1.0
2008-06-10,60.4,61.36,59.64,61.25,74300,31.4691338945668,31.9693055591162,31.0731646601319,31.9119942225533,142607.038853866,0.0,1.0
2008-06-11,58.9,60.51,58.67,59.59,72400,30.6876156687084,31.5264452311298,30.5677828740767,31.0471140526033,138960.290888558,0.0,1.0
2008-06-12,57.5,60.82,57.11,60.82,80700,29.9581986579071,31.6879589978072,29.755003919184,31.6879589978072,154890.821473849,0.0,1.0
2008-06-13,61.3,61.3,58.0,58.0,113500,31.9380448300819,31.9380448300819,30.2187047331933,30.2187047331933,217845.207401262,0.0,1.0
2008-06-16,60.7,61.49,60.07,61.49,53100,31.6254375397385,32.0370371386906,31.297199884878,32.0370371386906,101917.008925172,0.0,1.0
2008-06-17,60.81,61.35,60.52,60.95,102500,31.6827488763015,31.9640954376105,31.5316553526355,31.7556905773816,196732.456023166,0.0,1.0
2008-06-18,59.06,60.53,58.84,59.85,73400,30.7709776127999,31.5368654741412,30.656354939674,31.1825772117521,140879.631922931,0.0,1.0
2008-06-19,59.15,60.1,58.85,58.97,76200,30.8178687063514,31.3128302493951,30.6615650611798,30.7240865192484,146253.786819174,0.0,1.0
2008-06-20,60.01,60.18,58.09,58.09,167300,31.2659391558436,31.3545112214409,30.2655958267448,30.2655958267448,321105.755050495,0.0,1.0
2008-06-23,57.85,60.26,57.72,59.91,114000,30.1405529106075,31.3961921934867,30.0728213310331,31.2138379407864,218804.877918448,0.0,1.0
2008-06-24,56.6,57.85,56.56,56.89,98900,29.4892877223921,30.1405529106075,29.4684472363692,29.640381246058,189822.828299426,0.0,1.0
2008-06-25,58.25,58.67,56.08,56.08,76000,30.3489577708364,30.5677828740767,29.2183614040945,29.2183614040945,145869.918612299,0.0,1.0
2008-06-26,56.0,58.19,55.4,58.0,110100,29.1766804320487,30.317697041802,28.8640731417053,30.2187047331933,211319.447884396,0.0,1.0
2008-06-27,55.65,56.41,55.13,56.25,109400,28.9943261793484,29.3902954137833,28.7233998610508,29.3069334696918,209975.909160336,0.0,1.0
2008-06-30,56.55,57.21,55.12,55.12,73400,29.4632371148635,29.8071051342412,28.7181897395451,28.7181897395451,140879.631922931,0.0,1.0
2008-07-01,56.57,56.57,54.53,55.16,175700,29.4736573578749,29.4736573578749,28.4107925707074,28.739030225568,337228.219739223,0.0,1.0
2008-07-02,55.25,57.2,54.52,57.2,173900,28.7859213191195,29.8018950127355,28.4055824492017,29.8018950127355,333773.405877352,0.0,1.0
2008-07-03,54.8,55.37,54.33,55.08,30500,28.5514658513619,28.8484427771882,28.306590140593,28.6973492535222,58539.9015483569,0.0,1.0
2008-07-07,55.05,55.74,54.2,55.2,61300,28.681718889005,29.0412172728999,28.2388585610186,28.7598707115909,117655.605407025,0.0,1.0
2008-07-08,55.53,56.3,53.71,55.94,125000,28.9318047212797,29.3329840772204,27.9835626072381,29.1454197030144,239917.629296545,0.0,1.0
2008-07-09,55.6,57.11,54.64,55.12,90900,28.9682755718198,29.755003919184,28.4681039072704,28.7181897395451,174468.100024447,0.0,1.0
2008-07-10,55.25,56.42,54.9,55.05,71600,28.7859213191195,29.3955055352891,28.6035670664192,28.681718889005,137424.818061061,0.0,1.0
2008-07-11,55.39,56.0,53.81,53.81,93000,28.8588630201996,29.1766804320487,28.0356638222954,28.0356638222954,178498.716196629,0.0,1.0
2008-07-14,54.7,56.49,54.55,55.6,65400,28.4993646363047,29.4319763858291,28.4212128137189,28.9682755718198,125524.903647952,0.0,1.0
2008-07-15,56.07,56.15,52.87,53.75,77300,29.2131512825888,29.2548322546345,27.5459124007574,28.004403093261,148365.061956983,0.0,1.0
2008-07-16,55.51,56.47,53.69,56.47,68200,28.9213844782683,29.4215561428177,27.9731423642267,29.4215561428177,130899.058544194,0.0,1.0
2008-07-17,56.25,56.54,55.08,55.67,166800,29.3069334696918,29.4580269933577,28.6973492535222,29.0047464223598,320146.084533309,0.0,1.0
2008-07-18,56.6,57.63,55.23,56.34,216500,29.4892877223921,30.0259302374815,28.775501076108,29.3538245632433,415537.333941615,0.0,1.0
2008-07-21,57.7,57.96,56.29,56.29,120800,30.0624010880216,30.1978642471704,29.3277739557147,29.3277739557147,231856.396952181,0.0,1.0
2008-07-22,55.76,57.3,55.43,56.22,111100,29.0516375159113,29.8539962277927,28.8797035062225,29.2913031051746,213238.788918769,0.0,1.0
2008-07-23,58.35,58.46,55.55,55.55,157400,30.4010589858936,30.4583703224566,28.9422249642912,28.9422249642912,302104.278810209,0.0,1.0
2008-07-24,57.6,59.3,57.4,58.35,92300,30.0102998729644,30.8960205289373,29.9060974428499,30.4010589858936,177155.177472568,0.0,1.0
2008-07-25,58.25,59.04,57.7,58.0,79800,30.3489577708364,30.7605573697885,30.0624010880216,30.2187047331933,153163.414542914,0.0,1.0
2008-07-28,58.5,59.45,57.96,58.35,45100,30.4792108084794,30.9741723515231,30.1978642471704,30.4010589858936,86562.2806501933,0.0,1.0
2008-07-29,60.0,60.5,58.65,58.75,73800,31.2607290343379,31.521235109624,30.5573626310653,30.6094638461225,141647.36833668,0.0,1.0
2008-07-30,61.45,61.48,59.59,59.65,116800,32.0161966526677,32.0318270171849,31.0471140526033,31.0783747816376,224179.032814691,0.0,1.0
2008-07-31,59.65,61.79,59.58,61.3,76300,31.0783747816376,32.1933407838623,31.0419039310975,31.9380448300819,146445.720922611,0.0,1.0
2008-08-01,61.0,61.31,59.35,59.35,43900,31.7817411849102,31.9432549515876,30.9220711364659,30.9220711364659,84259.0714089464,0.0,1.0
2008-08-04,61.25,61.59,59.77,61.2,40100,31.9119942225533,32.0891383537478,31.1408962397063,31.8859436150247,76965.5754783313,0.0,1.0
2008-08-05,63.0,63.0,61.01,61.25,74900,32.8237654860548,32.8237654860548,31.7869513064159,31.9119942225533,143758.643474489,0.0,1.0
2008-08-06,62.2,62.65,61.45,62.14,88900,32.4069557655969,32.6414112333545,32.0161966526677,32.3756950365626,170629.417955703,0.0,1.0
2008-08-07,58.9,62.34,58.86,60.59,122500,30.6876156687084,32.4798974666771,30.6667751826855,31.5681262031756,235119.276710613,0.0,1.0
2008-08-08,59.78,60.25,58.41,58.6,133200,31.146106361212,31.390982071981,30.4323197149279,30.5313120235367,255656.225778398,0.0,1.0
2008-08-11,59.15,60.13,57.6,60.0,144300,30.8178687063514,31.3284606139123,30.0102998729644,31.2607290343379,276960.911259931,0.0,1.0
2008-08-12,57.75,59.53,57.59,59.4,81000,30.0884516955502,31.0158533235689,30.0050897514587,30.9481217439945,155466.623784161,0.0,1.0
2008-08-13,56.12,57.89,55.65,57.6,117000,29.2392018901174,30.1613933966303,28.9943261793484,30.0102998729644,224562.901021565,0.0,1.0
2008-08-14,56.35,57.24,55.96,57.01,49600,29.359034684749,29.8227354987584,29.1558399460258,29.7029027041267,95199.3153048688,0.0,1.0
2008-08-15,56.7,57.17,55.58,56.04,45300,29.5413889374493,29.7862646482183,28.9578553288083,29.1975209180716,86946.1488570677,0.0,1.0
2008-08-18,55.8,56.96,55.71,56.35,50600,29.0724780019342,29.6768520965981,29.0255869083827,29.359034684749,97118.6563392413,0.0,1.0
2008-08-19,53.55,55.65,53.43,54.76,53300,27.9002006631466,28.9943261793484,27.8376792050779,28.530625365339,102300.877132046,0.0,1.0
2008-08-20,54.24,55.22,53.32,53.32,54000,28.2596990470415,28.7702909546023,27.7803678685149,27.7803678685149,103644.415856107,0.0,1.0
2008-08-21,53.12,54.43,52.56,54.43,93600,27.6761654384005,28.3586913556502,27.38439863408,28.3586913556502,179650.320817252,0.0,1.0
2008-08-22,53.3,53.79,52.87,53.0,40900,27.7699476255035,28.0252435792839,27.5459124007574,27.6136439803318,78501.0483058293,0.0,1.0
2008-08-25,51.75,53.15,51.72,53.15,62700,26.9623787921164,27.6917958029176,26.9467484275993,27.6917958029176,120342.682855147,0.0,1.0
2008-08-26,51.36,52.26,50.75,52.0,176200,26.7591840533932,27.2280949889083,26.4413666415441,27.0926318297595,338187.890256409,0.0,1.0
2008-08-27,51.35,51.57,50.32,51.5,156000,26.7539739318875,26.8685966050134,26.217331416798,26.8321257544734,299417.201362088,0.0,1.0
2008-08-28,51.65,51.76,50.78,51.4,88100,26.9102775770592,26.9675889136222,26.4569970060613,26.7800245394161,169093.945128204,0.0,1.0
2008-08-29,52.3,52.3,50.03,50.16,81400,27.2489354749312,27.2489354749312,26.0662378931321,26.1339694727065,156234.36019791,0.0,1.0
2008-09-02,52.3,52.99,51.62,52.25,110000,27.2489354749312,27.6084338588261,26.894647212542,27.2228848674026,211127.513780959,0.0,1.0
2008-09-03,51.92,52.75,51.28,52.33,113300,27.0509508577137,27.4833909426887,26.7175030813475,27.2645658394484,217461.339194388,0.0,1.0
2008-09-04,50.3,52.04,50.15,51.92,101300,26.2069111737866,27.1134723157824,26.1287593512008,27.0509508577137,194429.24678192,0.0,1.0
2008-09-05,50.16,50.56,49.87,50.1,107400,26.1339694727065,26.3423743329354,25.9828759490405,26.1027087436721,206137.227091591,0.0,1.0
2008-09-08,51.69,51.73,50.29,50.6,75600,26.9311180630821,26.951958549105,26.2017010522809,26.3632148189583,145102.18219855,0.0,1.0
2008-09-09,49.85,52.25,49.8,50.61,152300,25.9724557060291,27.2228848674026,25.9464050985004,26.368424940464,292315.639534909,0.0,1.0
2008-09-10,49.75,50.62,49.51,50.4,107300,25.9203544909718,26.3736350619697,25.7953115748345,26.2590123888438,205945.292988154,0.0,1.0
2008-09-11,48.25,49.0,47.58,49.0,164500,25.1388362651134,25.5295953780426,24.7897581242299,25.5295953780426,315731.600154252,0.0,1.0
2008-09-12,48.56,48.82,47.71,48.49,87700,25.3003500317908,25.4358131909396,24.8574897038043,25.2638791812507,168326.208714456,0.0,1.0
2008-09-15,46.0,48.56,45.5,48.56,66300,23.9665589263257,25.3003500317908,23.7060528510396,25.3003500317908,127252.310578887,0.0,1.0
2008-09-16,45.96,46.59,44.46,45.8,103100,23.9457184403028,24.2739560951634,23.1642002144444,23.8623564962113,197884.06064379,0.0,1.0
2008-09-17,46.2,48.07,44.03,44.03,165600,24.0707613564402,25.0450540780104,22.9401649896983,22.9401649896983,317842.875292062,0.0,1.0
2008-09-18,46.99,47.49,43.5,47.49,136700,24.4823609553923,24.7428670306784,22.664028549895,24.7428670306784,262373.919398701,0.0,1.0
2008-09-19,49.55,51.16,47.5,47.5,72300,25.8161520608574,26.6549816232788,24.7480771521842,24.7480771521842,138768.356785121,0.0,1.0
2008-09-22,47.17,50.49,47.06,49.95,89200,24.5761431424953,26.3059034823953,24.5188318059324,26.0245569210863,171205.220266014,0.0,1.0
2008-09-23,46.08,47.5,46.06,47.1,102400,24.0082398983715,24.7480771521842,23.9978196553601,24.5396722919552,196540.521919729,0.0,1.0
2008-09-24,45.43,46.0,44.67,45.1,71700,23.6695820004995,23.9665589263257,23.2736127660646,23.4976479908107,137616.752164498,0.0,1.0
2008-09-25,46.68,47.42,45.11,47.42,135700,24.3208471887149,24.7063961801384,23.5028581123164,24.7063961801384,260454.578364328,0.0,1.0
2008-09-26,47.61,47.85,46.27,46.72,54800,24.8053884887471,24.9304314048845,24.1072322069802,24.3416876747378,105179.888683605,0.0,1.0
2008-09-29,45.04,47.11,44.21,47.11,112700,23.4663872617763,24.544882413461,23.0339471768013,24.544882413461,216309.734573764,0.0,1.0
2008-09-30,46.92,47.24,44.34,45.27,118500,24.4458901048522,24.6126139930354,23.1016787563757,23.5862200564079,227441.912573124,0.0,1.0
2008-10-01,47.5,47.86,46.49,47.2,85400,24.7480771521842,24.9356415263902,24.2218548801061,24.5917735070125,163911.724335399,0.0,1.0
2008-10-02,44.47,47.9,44.15,47.75,74100,23.1694103359501,24.9564820124131,23.002686447767,24.8783301898272,142223.170646991,0.0,1.0
2008-10-03,42.1,45.37,42.1,44.75,94100,21.9346115390938,23.6383212714652,21.9346115390938,23.3152937381103,180609.991334438,0.0,1.0
2008-10-06,40.02,41.57,37.75,41.57,195000,20.8509062659034,21.6584750992904,19.6682086841043,21.6584750992904,374271.501702609,0.0,1.0
2008-10-07,37.81,40.49,37.81,39.0,171700,19.6994694131386,21.0957819766724,19.6994694131386,20.3194738723196,329550.855601733,0.0,1.0
2008-10-08,36.06,38.45,35.39,37.05,190400,18.7876981496371,20.0329171895049,18.4386200087536,19.3035001787036,365442.532944496,0.0,1.0
2008-10-09,32.96,36.93,32.37,36.5,123600,17.1725604828629,19.240978720635,16.8651633140253,19.0169434958889,237230.551848424,0.0,1.0
2008-10-10,28.6,33.27,27.76,32.75,276700,14.9009475063677,17.3340742495404,14.463297299887,17.0631479312428,531081.664210832,0.0,1.0
2008-10-13,37.4,37.4,28.93,29.25,247600,19.485854431404,19.485854431404,15.0728815160566,15.2396054042397,475228.840110594,0.0,1.0
2008-10-14,36.2,39.5,35.55,37.91,189900,18.8606398507172,20.5799799476058,18.5219819528452,19.7515706281958,364482.86242731,0.0,1.0
2008-10-15,32.17,35.8,32.17,35.8,163100,16.7609608839108,18.6522349904883,16.7609608839108,18.6522349904883,313044.522706132,0.0,1.0
2008-10-16,31.8,32.65,30.11,31.98,151600,16.5681863881991,17.0110467161855,15.6876758537319,16.6619685753021,290972.100810849,0.0,1.0
2008-10-17,33.38,34.17,31.0,31.5,117400,17.3913855861033,17.8029851850554,16.1513766677412,16.4118827430274,225330.637435315,0.0,1.0
2008-10-20,34.95,35.29,33.54,33.6,100900,18.2093746625018,18.3865187936964,17.4747475301949,17.5060082592292,193661.510368171,0.0,1.0
2008-10-21,33.99,35.01,33.86,34.9,79600,17.7092029979524,18.2406353915362,17.641471418378,18.1833240549732,152779.54633604,0.0,1.0
2008-10-22,31.91,33.75,31.3,33.75,79700,16.625497724762,17.5841600818151,16.3076803129129,17.5841600818151,152971.480439477,0.0,1.0
2008-10-23,30.6,32.7,29.66,31.8,137500,15.9429718075123,17.0370973237142,15.4532203859744,16.5681863881991,263909.392226199,0.0,1.0
2008-10-24,29.79,30.72,29.0,30.1,135500,15.5209519655488,16.005493265581,15.1093523665966,15.6824657322262,260070.710157453,0.0,1.0
2008-10-27,29.85,30.49,28.96,28.96,115300,15.5522126945831,15.8856604709494,15.0885118805738,15.0885118805738,221300.021263133,0.0,1.0
2008-10-28,31.6,32.54,30.31,30.35,159000,16.4639839580846,16.9537353796226,15.7918782838464,15.8127187698693,305175.224465205,0.0,1.0
2008-10-29,33.05,34.3,31.9,31.9,115200,17.2194515764145,17.8707167646298,16.6202876032563,16.6202876032563,221108.087159695,0.0,1.0
2008-10-30,35.8,35.99,33.65,33.8,141500,18.6522349904883,18.751227299097,17.5320588667578,17.6102106893437,271586.756363688,0.0,1.0
2008-10-31,38.31,38.86,35.8,35.8,172900,19.9599754884247,20.2465321712395,18.6522349904883,18.6522349904883,331854.064842981,0.0,1.0
2008-11-03,39.78,40.92,38.11,38.11,166900,20.725863349766,21.3198172014184,19.8557730583103,19.8557730583103,320338.018636746,0.0,1.0
2008-11-04,40.26,41.32,38.99,41.08,206800,20.9759491820407,21.5282220616474,20.3142637508139,21.40317914551,396919.725908203,0.0,1.0
2008-11-05,35.74,43.06,34.61,40.42,554400,18.6209742614539,22.4347832036432,18.0322305313072,21.0593111261323,1064082.66945604,0.0,1.0
2008-11-06,34.8,37.23,34.67,35.74,420700,18.131222839916,19.3972823658067,18.0634912603416,18.6209742614539,807466.773160449,0.0,1.0
2008-11-07,34.94,35.84,34.23,35.55,362400,18.2041645409961,18.6730754765112,17.8342459140898,18.5219819528452,695569.190856541,0.0,1.0
2008-11-10,37.24,37.46,35.75,36.13,283900,19.4024924873124,19.5171151604383,18.6261843829597,18.8241690001771,544900.919658311,0.0,1.0
2008-11-11,36.3,37.49,35.17,37.49,214000,18.9127410657744,19.5327455249555,18.3239973356277,19.5327455249555,410738.981355684,0.0,1.0
2008-11-12,31.83,36.43,31.38,36.06,327100,16.5838167527163,18.9804726453488,16.3493612849587,18.7876981496371,627816.452343195,0.0,1.0
2008-11-13,33.45,33.75,31.42,32.02,633900,17.4278564366434,17.5841600818151,16.3702017709816,16.682809061325,1216670.28168863,0.0,1.0
2008-11-14,32.47,33.63,32.25,33.45,409700,16.9172645290825,17.5216386237464,16.8026418559566,17.4278564366434,786354.021782355,0.0,1.0
2008-11-17,33.14,34.3,31.52,31.52,230800,17.266342669966,17.8707167646298,16.4223029860388,16.4223029860388,442983.910733139,0.0,1.0
2008-11-18,32.02,34.0,31.13,32.75,371200,16.682809061325,17.7144131194581,16.2191082473156,17.0631479312428,712459.391959018,0.0,1.0
2008-11-19,30.56,33.76,30.56,31.87,232400,15.9221313214894,17.5893702033208,15.9221313214894,16.6046572387391,446054.856388136,0.0,1.0
2008-11-20,28.61,30.85,28.23,30.82,258800,14.9061576278735,16.0732248451554,14.708173010656,16.0575944806382,496725.459695564,0.0,1.0
2008-11-21,29.25,30.19,27.18,29.89,407000,15.2396054042397,15.7293568257777,14.1611102525551,15.573053180606,781171.80098955,0.0,1.0
2008-11-24,33.94,34.87,30.05,30.5,425300,17.6831523904238,18.167693690456,15.6564151246976,15.8908705924551,816295.741918563,0.0,1.0
2008-11-25,35.36,35.95,34.4,34.9,501400,18.4229896442365,18.7303868130741,17.9228179796871,18.1833240549732,962357.594634297,0.0,1.0
2008-11-26,38.15,38.3,34.5,34.5,205600,19.8766135443332,19.954765366919,17.9749191947443,17.9749191947443,394616.516666956,0.0,1.0
2008-11-28,39.43,39.66,38.0,38.4,169100,20.5435090970657,20.6633418916973,19.7984617217473,20.0068665819763,324560.568912365,0.0,1.0
2008-12-01,35.81,39.0,35.75,39.0,232300,18.657445111994,20.3194738723196,18.6261843829597,20.3194738723196,445862.922284698,0.0,1.0
2008-12-02,38.7,38.7,35.45,35.67,235000,20.1631702271479,20.1631702271479,18.469880737788,18.5845034109139,451045.143077504,0.0,1.0
2008-12-03,38.5,39.08,36.52,38.5,204600,20.0589677970335,20.3611548443654,19.0273637389003,20.0589677970335,392697.175632583,0.0,1.0
2008-12-04,36.87,39.4,36.2,37.75,261800,19.2097179916006,20.5278787325485,18.8606398507172,19.6682086841043,502483.482798683,0.0,1.0
2008-12-05,37.72,37.8,34.26,36.85,398700,19.6525783195871,19.6942592916329,17.8498762786069,19.1992977485892,765241.270404257,0.0,1.0
2008-12-08,39.76,40.21,38.49,38.5,231800,20.7154431067546,20.9498985745121,20.0537576755278,20.0589677970335,444903.251767511,0.0,1.0
2008-12-09,40.4,40.67,39.16,39.26,304800,21.0488908831208,21.1895641637754,20.4028358164112,20.4549370314684,585015.147276695,0.0,1.0
2008-12-10,42.27,42.99,40.88,40.9,340100,22.023183604691,22.3983123531031,21.2989767153956,21.309396958407,652767.885790039,0.0,1.0
2008-12-11,42.18,42.72,41.44,42.1,297300,21.9762925111395,22.2576390724486,21.590743519716,21.9346115390938,570620.089518902,0.0,1.0
2008-12-12,40.15,41.8,39.63,41.64,168200,20.9186378454778,21.7783078939221,20.6477115271802,21.6949459498305,322833.16198143,0.0,1.0
2008-12-15,39.07,40.9,38.25,40.1,253500,20.3559447228597,21.309396958407,19.9287147593904,20.8925872379492,486552.952213392,0.0,1.0
2008-12-16,40.36,40.81,39.25,40.36,195700,21.028050397098,21.2625058648555,20.4497269099627,21.028050397098,375615.040426669,0.0,1.0
2008-12-17,38.07,40.2,37.07,40.0,341000,19.8349325722874,20.9446884530064,19.3139204217151,20.8404860228919,654495.292720973,0.0,1.0
2008-12-18,37.45,38.63,37.09,38.07,336900,19.5119050389326,20.1266993766079,19.3243406647265,19.8349325722874,646625.994480045,0.0,1.0
2008-12-19,36.9,38.14,36.81,37.65,171200,19.2253483561178,19.8714034228275,19.1784572625663,19.616107469047,328591.185084547,0.0,1.0
2008-12-22,39.24,39.55,36.55,37.0,302300,20.444516788457,20.6060305551344,19.0429941034175,19.277449571175,580216.794690762,0.0,1.0
2008-12-23,42.02,42.04,39.6,39.64,382900,21.892930567048,21.9033508100594,20.632081162663,20.6529216486859,734915.682061174,0.0,1.0
2008-12-24,40.21,42.44,39.94,41.02,69400,20.9498985745121,22.1117556702883,20.8092252938576,21.3719184164757,133202.267785441,0.0,1.0
2008-12-26,41.42,41.87,39.8,39.95,110700,21.5803232767046,21.8147787444621,20.7362835927775,20.8144354153633,212471.05250502,0.0,1.0
2008-12-29,40.5,41.52,39.66,41.5,110900,21.1009920981781,21.6324244917618,20.6633418916973,21.6220042487504,212854.920711894,0.0,1.0
2008-12-30,42.55,42.81,40.56,40.57,174400,22.1690670068513,22.3045301660001,21.1322528272124,21.1374629487181,334733.076394539,0.0,1.0
2008-12-31,43.24,43.76,42.19,42.55,131500,22.5285653907462,22.7994917090438,21.9815026326453,22.1690670068513,252393.346019964,0.0,1.0
2009-01-02,44.71,44.96,41.99,43.45,125900,23.2944532520875,23.4247062897305,21.8773002025308,22.6379779423664,241645.036227479,0.0,1.0
2009-01-05,44.2,44.91,43.55,44.25,254900,23.0287370552956,23.3986556822019,22.6900791574236,23.0547876628242,489240.029661513,0.0,1.0
2009-01-06,43.6,44.64,43.58,44.2,393700,22.7161297649522,23.2579824015474,22.7057095219408,23.0287370552956,755644.565232396,0.0,1.0
2009-01-07,43.3,43.46,42.73,43.15,173000,22.5598261197805,22.6431880638721,22.2628491939543,22.4816742971947,332045.998946418,0.0,1.0
2009-01-08,43.09,43.57,42.46,43.1,275900,22.4504135681603,22.700499400435,22.1221759132998,22.4556236896661,529546.191383333,0.0,1.0
2009-01-09,41.81,43.47,41.62,43.3,317300,21.7835180154278,22.6483981853778,21.6845257068191,22.5598261197805,609006.910206348,0.0,1.0
2009-01-12,42.15,42.8,41.09,41.6,125100,21.9606621466224,22.2993200444944,21.4083892670157,21.6741054638076,240109.563399981,0.0,1.0
2009-01-13,42.36,43.03,41.72,42.3,99600,22.0700746982426,22.419152839126,21.7366269218763,22.0388139692082,191166.367023486,0.0,1.0
2009-01-14,41.38,41.87,40.49,41.8,105300,21.5594827906817,21.8147787444621,21.0957819766724,21.7783078939221,202106.610919409,0.0,1.0
2009-01-15,41.29,41.57,39.13,41.2,147000,21.5125916971302,21.6584750992904,20.387205451894,21.4657006035787,282143.132052736,0.0,1.0
2009-01-16,41.46,42.13,40.46,41.62,101100,21.6011637627275,21.9502419036109,21.0801516121552,21.6845257068191,194045.378575045,0.0,1.0
2009-01-20,39.94,41.51,39.69,41.51,148700,20.8092252938576,21.6272143702561,20.6789722562145,21.6272143702561,285406.011811169,0.0,1.0
2009-01-21,42.05,42.11,39.88,40.12,132500,21.9085609315651,21.9398216605995,20.7779645648233,20.9030074809606,254312.687054337,0.0,1.0
2009-01-22,41.15,41.99,40.5,41.75,91200,21.4396499960501,21.8773002025308,21.1009920981781,21.7522572863935,175043.902334759,0.0,1.0
2009-01-23,40.39,40.85,39.64,39.94,204300,21.0436807616151,21.2833463508784,20.6529216486859,20.8092252938576,392121.373322273,0.0,1.0
2009-01-26,42.63,43.35,40.69,40.69,155600,22.2107479788971,22.5858767273091,21.1999844067868,21.1999844067868,298649.464948338,0.0,1.0
2009-01-27,41.96,42.83,41.48,42.75,89700,21.8616698380136,22.3149504090115,21.6115840057389,22.2732694369657,172164.890783201,0.0,1.0
2009-01-28,43.63,43.96,42.36,42.5,102200,22.7317601294694,22.9036941391582,22.0700746982426,22.1430163993227,196156.653712854,0.0,1.0
2009-01-29,41.57,43.33,41.24,43.33,67000,21.6584750992904,22.5754564842977,21.4865410896016,22.5754564842977,128595.849302948,0.0,1.0
2009-01-30,41.95,42.15,40.84,42.0,111000,21.8564597165079,21.9606621466224,21.2781362293727,21.8825103240365,213046.854815332,0.0,1.0
2009-02-02,42.0,42.39,41.21,41.94,91100,21.8825103240365,22.0857050627597,21.4709107250844,21.8512495950022,174851.968231322,0.0,1.0
2009-02-03,42.83,43.19,41.83,42.25,88100,22.3149504090115,22.5025147832176,21.7939382584392,22.0127633616796,169093.945128205,0.0,1.0
2009-02-04,43.33,44.21,42.83,43.03,79800,22.5754564842977,23.0339471768013,22.3149504090115,22.419152839126,153163.414542914,0.0,1.0
2009-02-05,43.09,43.94,42.77,43.46,139000,22.4504135681603,22.8932738961468,22.2836896799772,22.6431880638721,266788.403777758,0.0,1.0
2009-02-06,45.23,45.92,42.62,42.7,143500,23.565379570385,23.9248779542799,22.2055378573913,22.2472188294371,275425.438432433,0.0,1.0
2009-02-09,45.36,45.81,44.75,44.8,144100,23.6331111499594,23.867566617717,23.3152937381103,23.341344345639,276577.043053057,0.0,1.0
2009-02-10,45.5,46.56,44.22,44.9,229000,23.7060528510396,24.2583257306462,23.039157298307,23.3934455606962,439529.096871269,0.0,1.0
2009-02-11,46.62,46.62,45.29,45.75,149700,24.2895864596805,24.2895864596805,23.5966402994194,23.8363058886826,287325.352845542,0.0,1.0
2009-02-12,46.39,47.28,44.89,46.47,148000,24.1697536650489,24.6334544790583,23.3882354391905,24.2114346370947,284062.473087109,0.0,1.0
2009-02-13,47.08,47.95,46.26,46.56,135300,24.5292520489438,24.9825326199417,24.1020220854745,24.2583257306462,259686.84195058,0.0,1.0
2009-02-17,44.35,46.05,44.07,45.97,172600,23.1068888778814,23.9926095338543,22.9610054757212,23.9509285618085,331278.262532669,0.0,1.0
2009-02-18,43.62,44.72,43.44,44.4,167300,22.7265500079636,23.2996633735932,22.6327678208606,23.13293948541,321105.755050496,0.0,1.0
2009-02-19,39.54,44.42,39.12,43.09,454000,20.6008204336287,23.1433597284215,20.3819953303883,22.4504135681603,871380.829605048,0.0,1.0
2009-02-20,41.93,42.6,38.49,39.42,363000,21.8460394734965,22.1951176143799,20.0537576755278,20.53829897556,696720.795477164,0.0,1.0
2009-02-23,39.9,42.32,39.62,42.03,239300,20.7883848078347,22.0492342122197,20.6425014056745,21.8981406885537,459298.309525305,0.0,1.0
2009-02-24,41.86,42.05,39.65,39.87,116000,21.8095686229564,21.9085609315651,20.6581317701916,20.7727544433175,222643.559987193,0.0,1.0
2009-02-25,41.34,42.5,38.46,41.76,230700,21.5386423046588,22.1430163993227,20.0381273110106,21.7574674078992,442791.976629702,0.0,1.0
2009-02-26,37.05,42.02,36.4,42.0,266700,19.3035001787036,21.892930567048,18.9648422808317,21.8825103240365,511888.253867108,0.0,1.0
2009-02-27,34.4,36.69,34.11,35.0,463500,17.9228179796871,19.1159358044976,17.7717244560211,18.2354252700304,889614.569431584,0.0,1.0
2009-03-02,32.88,33.5,31.61,33.5,324800,17.1308795108172,17.453907044172,16.4691940795903,17.453907044172,623401.96796414,0.0,1.0
2009-03-03,32.48,33.22,31.92,32.94,334900,16.9224746505882,17.3080236420117,16.6307078462678,17.1621402398515,642787.312411303,0.0,1.0
2009-03-04,34.16,35.09,32.73,33.54,217200,17.7977750635497,18.2823163635819,17.0527276882313,17.4747475301949,416880.872665676,0.0,1.0
2009-03-05,30.38,33.32,29.7,32.7,332900,15.8283491343864,17.360124857069,15.4740608719973,17.0370973237142,638948.630342558,0.0,1.0
2009-03-06,30.34,31.2,29.78,30.24,242400,15.8075086483635,16.2555790978557,15.515741844043,15.7554074333063,465248.26673186,0.0,1.0
2009-03-09,30.58,31.11,29.62,29.85,222300,15.9325515645009,16.2086880043042,15.4323798999515,15.5522126945831,426669.511940974,0.0,1.0
2009-03-10,32.92,33.78,31.53,31.86,338800,17.1517199968401,17.5997904463322,16.4275131075446,16.5994471172334,650272.742445352,0.0,1.0
2009-03-11,33.23,34.0,32.53,32.56,242000,17.3132337635175,17.7144131194581,16.9485252581169,16.964155622634,464480.530318109,0.0,1.0
2009-03-12,33.97,34.1,32.63,33.23,319500,17.698782754941,17.7665143345154,17.0006264731741,17.3132337635175,613229.460481966,0.0,1.0
2009-03-13,33.58,34.39,33.02,33.79,115500,17.4955880162178,17.9176078581813,17.2038212118973,17.605000567838,221683.889470007,0.0,1.0
2009-03-16,33.53,35.16,33.26,33.26,192100,17.4695374086892,18.318787214122,17.3288641280346,17.3288641280346,368705.412702929,0.0,1.0
2009-03-17,34.84,34.84,33.77,34.01,187200,18.1520633259389,18.1520633259389,17.5945803248265,17.7196232409639,359300.641634504,0.0,1.0
2009-03-18,35.53,36.11,34.56,34.99,262300,18.5115617098338,18.8137487571657,18.0061799237786,18.2302151485247,503443.153315868,0.0,1.0
2009-03-19,35.22,36.24,34.97,35.53,310300,18.3500479431563,18.8814803367401,18.2197949055133,18.5115617098338,595571.522965743,0.0,1.0
2009-03-20,34.32,35.62,34.0,35.37,203100,17.8811370076413,18.5584528033853,17.7144131194581,18.4281997657422,389818.164081025,0.0,1.0
2009-03-23,36.73,36.82,35.49,35.56,173800,19.1367762905205,19.183667384072,18.4907212238109,18.5271920743509,333581.471773915,0.0,1.0
2009-03-24,36.66,36.73,35.23,36.05,260900,19.1003054399805,19.1367762905205,18.3552580646621,18.7824880281314,500756.075867746,0.0,1.0
2009-03-25,35.25,37.48,33.94,36.88,246100,18.3656783076735,19.5275354034497,17.6831523904238,19.2149281131064,472349.828559037,0.0,1.0
2009-03-26,35.42,35.86,34.91,35.2,173900,18.4542503732708,18.6834957195226,18.1885341764789,18.3396277001449,333773.405877353,0.0,1.0
2009-03-27,34.52,35.05,33.64,34.9,233800,17.9853394377557,18.2614758775591,17.5268487452521,18.1833240549732,448741.933836257,0.0,1.0
2009-03-30,33.16,34.0,32.64,34.0,206300,17.2767629129774,17.7144131194581,17.0058365946798,17.7144131194581,395960.055391017,0.0,1.0
2009-03-31,33.34,33.8,32.25,33.09,270700,17.3705451000804,17.6102106893437,16.8026418559566,17.2402920624374,519565.618004597,0.0,1.0
2009-04-01,34.1,34.4,32.5,32.58,152100,17.7665143345154,17.9228179796871,16.9328948935997,16.9745758656455,291931.771328035,0.0,1.0
2009-04-02,36.02,36.47,34.12,34.4,136500,18.7668576636142,19.0013131313717,17.7769345775268,17.9228179796871,261990.051191826,0.0,1.0
2009-04-03,36.13,36.15,35.54,35.61,103600,18.8241690001771,18.8345892431886,18.5167718313395,18.5532426818795,198843.731160976,0.0,1.0
2009-04-06,35.31,36.08,34.44,35.99,143900,18.3969390367079,18.7981183926485,17.9436584657099,18.751227299097,276193.174846181,0.0,1.0
2009-04-07,34.46,35.24,34.39,35.03,140100,17.9540787087214,18.3604681861678,17.9176078581813,18.2510556345476,268899.678915567,0.0,1.0
2009-04-08,34.68,35.08,34.25,34.47,114000,18.0687013818473,18.2771062420762,17.8446661571012,17.9592888302271,218804.877918448,0.0,1.0
2009-04-09,35.69,35.69,34.61,35.1,101600,18.5949236539253,18.5949236539253,18.0322305313072,18.2875264850877,195005.049092232,0.0,1.0
2009-04-13,34.92,35.25,34.55,35.0,88900,18.1937442979847,18.3656783076735,18.0009698022729,18.2354252700304,170629.417955702,0.0,1.0
2009-04-14,34.03,34.87,33.74,34.82,122200,17.7300434839753,18.167693690456,17.5789499603093,18.1416430829274,234543.474400302,0.0,1.0
2009-04-15,34.36,34.48,33.74,33.88,84500,17.9019774936642,17.9644989517328,17.5789499603093,17.6518916613895,162184.317404464,0.0,1.0
2009-04-16,34.64,34.92,34.03,34.08,83300,18.0478608958244,18.1937442979847,17.7300434839753,17.7560940915039,159881.108163217,0.0,1.0
2009-04-17,34.03,34.9,33.9,34.61,65200,17.7300434839753,18.1833240549732,17.6623119044009,18.0322305313072,125141.035441078,0.0,1.0
2009-04-20,32.45,33.61,32.14,33.51,106500,16.9068442860711,17.5112183807349,16.7453305193937,17.4591171656777,204409.820160656,0.0,1.0
2009-04-21,31.95,32.62,31.61,31.97,148100,16.6463382107849,16.9954163516684,16.4691940795903,16.6567584537964,284254.407190546,0.0,1.0
2009-04-22,31.71,32.3,31.51,31.68,215700,16.5212952946476,16.8286924634852,16.4170928645331,16.5056649301304,414001.861114116,0.0,1.0
2009-04-23,31.29,32.27,31.0,32.01,205300,16.3024701914072,16.8130620989681,16.1513766677412,16.6775989398193,394040.714356645,0.0,1.0
2009-04-24,32.03,32.31,31.13,31.13,202700,16.6880191828307,16.833902584991,16.2191082473156,16.2191082473156,389050.427667277,0.0,1.0
2009-04-27,32.37,33.04,31.52,31.83,183900,16.8651633140253,17.2142414549087,16.4223029860388,16.5838167527163,352966.816221076,0.0,1.0
2009-04-28,33.45,33.91,32.05,32.05,147300,17.4278564366434,17.6675220259066,16.6984394258422,16.6984394258422,282718.934363048,0.0,1.0
2009-04-29,33.76,34.72,33.29,33.29,136400,17.5893702033208,18.0895418678702,17.3444944925518,17.3444944925518,261798.117088389,0.0,1.0
2009-04-30,34.0,34.66,30.0,30.0,189900,17.7144131194581,18.0582811388359,15.6303645171689,15.6303645171689,364482.862427311,0.0,1.0
2009-05-01,34.2,34.46,33.37,33.74,179900,17.8186155495726,17.9540787087214,17.3861754645976,17.5789499603093,345289.452083587,0.0,1.0
2009-05-04,35.31,35.42,34.3,34.8,216400,18.3969390367079,18.4542503732708,17.8707167646298,18.131222839916,415345.399838177,0.0,1.0
2009-05-05,35.03,35.39,34.7,35.27,114100,18.2510556345476,18.4386200087536,18.0791216248588,18.376098550685,218996.812021886,0.0,1.0
2009-05-06,41.46,41.87,36.12,36.25,542500,21.6011637627275,21.8147787444621,18.8189588786714,18.8866904582458,1041242.511147,0.0,1.0
2009-05-07,41.56,43.4,41.06,42.75,247400,21.6532649777847,22.6119273348377,21.3927589024986,22.2732694369657,474844.971903721,0.0,1.0
2009-05-08,42.69,42.79,41.2,41.61,134000,22.2420087079314,22.2941099229886,21.4657006035787,21.6793155853133,257191.698605896,0.0,1.0
2009-05-11,41.86,43.18,41.84,42.81,158800,21.8095686229564,22.4973046617118,21.799148379945,22.3045301660001,304791.35625833,0.0,1.0
2009-05-12,42.37,42.51,41.61,42.4,126100,22.0752848197483,22.1482265208284,21.6793155853133,22.0909151842654,242028.904434354,0.0,1.0
2009-05-13,40.2,41.85,40.02,41.85,257000,20.9446884530064,21.8043585014507,20.8509062659034,21.8043585014507,493270.645833695,0.0,1.0
2009-05-14,40.8,41.23,39.79,39.89,194700,21.2572957433498,21.4813309680959,20.7310734712717,20.783174686329,373695.699392297,0.0,1.0
2009-05-15,41.21,41.76,40.56,40.97,221200,21.4709107250844,21.7574674078992,21.1322528272124,21.3458678089471,424558.236803165,0.0,1.0
2009-05-18,41.91,42.19,41.01,41.3,189300,21.835619230485,21.9815026326453,21.3667082949699,21.5178018186359,363331.257806687,0.0,1.0
2009-05-19,40.7,41.89,40.57,41.6,136800,21.2051945282925,21.8251989874736,21.1374629487181,21.6741054638076,262565.853502139,0.0,1.0
2009-05-20,40.76,41.24,40.34,40.7,175000,21.2364552573269,21.4865410896016,21.0176301540865,21.2051945282925,335884.681015162,0.0,1.0
2009-05-21,39.12,40.36,38.7,40.0,177300,20.3819953303883,21.028050397098,20.1631702271479,20.8404860228919,340299.165394219,0.0,1.0
2009-05-22,39.81,40.21,38.49,39.3,182500,20.7414937142832,20.9498985745121,20.0537576755278,20.4757775174913,350279.738772955,0.0,1.0
2009-05-26,41.65,41.67,39.7,39.7,172700,21.7001560713362,21.7105763143477,20.6841823777202,20.6841823777202,331470.196636106,0.0,1.0
2009-05-27,41.74,42.4,41.1,41.22,185000,21.7470471648877,22.0909151842654,21.4135993885215,21.4761208465901,355078.091358886,0.0,1.0
2009-05-28,41.73,42.33,40.62,41.61,160700,21.741837043382,22.0544443337254,21.1635135562468,21.6793155853133,308438.104223637,0.0,1.0
2009-05-29,41.53,42.5,40.62,42.5,153100,21.6376346132675,22.1430163993227,21.1635135562468,22.1430163993227,293851.112362408,0.0,1.0
2009-06-01,44.47,44.74,42.12,42.14,245600,23.1694103359501,23.3100836166046,21.9450317821052,21.9554520251166,471390.15804185,0.0,1.0
2009-06-02,43.65,44.72,43.0,44.71,215200,22.7421803724808,23.2996633735932,22.4035224746088,23.2944532520875,413042.190596931,0.0,1.0
2009-06-03,42.02,43.96,41.29,43.89,137300,21.892930567048,22.9036941391582,21.5125916971302,22.8672232886182,263525.524019324,0.0,1.0
2009-06-04,42.3,42.53,41.63,41.8,92500,22.0388139692082,22.1586467638398,21.6897358283248,21.7783078939221,177539.045679443,0.0,1.0
2009-06-05,43.1,43.79,41.8,42.64,150200,22.4556236896661,22.8151220735609,21.7783078939221,22.2159581004028,288285.023362727,0.0,1.0
2009-06-08,41.98,42.74,41.6,42.5,134300,21.8720900810251,22.26805931546,21.6741054638076,22.1430163993227,257767.500916207,0.0,1.0
2009-06-09,41.54,42.4,41.28,41.93,110100,21.6428447347733,22.0909151842654,21.5073815756245,21.8460394734965,211319.447884396,0.0,1.0
2009-06-10,40.91,42.19,40.36,41.57,110500,21.3146070799127,21.9815026326453,21.028050397098,21.6584750992904,212087.184298145,0.0,1.0
2009-06-11,41.28,41.57,40.79,40.99,92200,21.5073815756245,21.6584750992904,21.252085621844,21.3562880519585,176963.243369131,0.0,1.0
2009-06-12,41.01,41.07,39.83,40.7,122200,21.3667082949699,21.3979690240043,20.7519139572946,21.2051945282925,234543.474400302,0.0,1.0
2009-06-15,40.89,41.07,40.26,40.85,177700,21.3041868369013,21.3979690240043,20.9759491820407,21.2833463508784,341066.901807967,0.0,1.0
2009-06-16,40.59,41.18,40.3,41.1,149200,21.1478831917296,21.4552803605672,20.9967896680636,21.4135993885215,286365.682328355,0.0,1.0
2009-06-17,40.41,40.59,39.84,40.44,113200,21.0541010046266,21.1478831917296,20.7571240788004,21.0697313691437,217269.40509095,0.0,1.0
2009-06-18,40.65,40.9,40.26,40.66,57100,21.1791439207639,21.309396958407,20.9759491820407,21.1843540422696,109594.373062662,0.0,1.0
2009-06-19,41.01,41.32,40.39,40.8,173000,21.3667082949699,21.5282220616474,21.0436807616151,21.2572957433498,332045.998946418,0.0,1.0
2009-06-22,39.01,40.8,38.51,40.8,134400,20.3246839938254,21.2572957433498,20.0641779185392,21.2572957433498,257959.435019644,0.0,1.0
2009-06-23,38.69,39.28,38.51,38.93,99700,20.1579601056422,20.4653572744799,20.0641779185392,20.2830030217796,191358.301126924,0.0,1.0
2009-06-24,38.81,39.12,38.53,38.77,204800,20.2204815637109,20.3819953303883,20.0745981615507,20.199641077688,393081.043839458,0.0,1.0
2009-06-25,39.04,39.21,38.41,38.82,102600,20.3403143583425,20.4288864239398,20.012076703482,20.2256916852166,196924.390126604,0.0,1.0
2009-06-26,39.17,39.17,38.49,38.69,297300,20.4080459379169,20.4080459379169,20.0537576755278,20.1579601056422,570620.089518902,0.0,1.0
2009-06-29,39.35,39.78,38.89,39.5,89100,20.5018281250199,20.725863349766,20.2621625357567,20.5799799476058,171013.286162577,0.0,1.0
2009-06-30,38.45,39.66,38.15,39.37,143700,20.0329171895049,20.6633418916973,19.8766135443332,20.5122483680314,275809.306639307,0.0,1.0
2009-07-01,38.44,39.03,37.65,37.94,138700,20.0277070679991,20.3351042368368,19.616107469047,19.767200992713,266212.601467446,0.0,1.0
2009-07-02,37.08,38.2,36.73,38.2,62800,19.3191305432208,19.9026641518618,19.1367762905205,19.9026641518618,120534.616958584,0.0,1.0
2009-07-06,37.15,37.28,36.31,37.06,129200,19.3556013937609,19.4233329733353,18.9179511872801,19.3087103002094,247978.861640908,0.0,1.0
2009-07-07,36.52,37.25,36.36,37.25,111500,19.0273637389003,19.4077026088181,18.9440017948088,19.4077026088181,214006.525332518,0.0,1.0
2009-07-08,36.14,36.79,35.61,36.5,88700,18.8293791216829,19.1680370195549,18.5532426818795,19.0169434958889,170245.549748827,0.0,1.0
2009-07-09,36.87,37.01,35.83,36.09,106300,19.2097179916006,19.2826596926808,18.6678653550054,18.8033285141542,204025.951953782,0.0,1.0
2009-07-10,36.35,36.79,35.69,36.5,53400,18.938791673303,19.1680370195549,18.5949236539253,19.0169434958889,102492.811235484,0.0,1.0
2009-07-13,36.87,36.87,35.72,36.55,54700,19.2097179916006,19.2097179916006,18.6105540184425,19.0429941034175,104987.954580168,0.0,1.0
2009-07-14,36.84,37.02,36.36,37.02,86300,19.1940876270835,19.2878698141865,18.9440017948088,19.2878698141865,165639.131266334,0.0,1.0
2009-07-15,37.44,37.73,37.03,37.05,58900,19.5066949174268,19.6577884410928,19.2930799356922,19.3035001787036,113049.186924532,0.0,1.0
2009-07-16,37.98,38.14,37.01,37.26,66500,19.7880414787359,19.8714034228275,19.2826596926808,19.4129127303238,127636.178785762,0.0,1.0
2009-07-17,38.52,38.75,37.68,37.68,98400,20.0693880400449,20.1892208346766,19.6317378335642,19.6317378335642,188863.15778224,0.0,1.0
2009-07-20,38.75,39.26,38.57,38.66,59200,20.1892208346766,20.4549370314684,20.0954386475735,20.142329741125,113624.989234843,0.0,1.0
2009-07-21,38.67,39.03,38.24,38.94,72900,20.1475398626308,20.3351042368368,19.9235046378847,20.2882131432853,139919.961405744,0.0,1.0
2009-07-22,39.21,39.47,38.06,38.38,82600,20.4288864239398,20.5643495830886,19.8297224507817,19.9964463389648,158537.569439157,0.0,1.0
2009-07-23,39.15,39.84,37.99,38.99,123200,20.3976256949055,20.7571240788004,19.7932516002416,20.3142637508139,236462.815434674,0.0,1.0
2009-07-24,37.32,38.65,36.9,38.61,251500,19.4441734593582,20.1371196196193,19.2253483561178,20.1162791335964,482714.270144646,0.0,1.0
2009-07-27,36.55,37.11,36.19,37.01,100400,19.0429941034175,19.334760907738,18.8554297292115,19.2826596926808,192701.839850984,0.0,1.0
2009-07-28,36.47,36.68,36.03,36.48,101800,19.0013131313717,19.1107256829919,18.7720677851199,19.0065232528774,195388.917299106,0.0,1.0
2009-07-29,35.84,36.28,35.66,36.27,53600,18.6730754765112,18.902320822763,18.5792932894082,18.8971107012573,102876.679442358,0.0,1.0
2009-07-30,36.08,36.39,35.84,36.01,121500,18.7981183926485,18.9596321593259,18.6730754765112,18.7616475421085,233199.935676241,0.0,1.0
2009-07-31,35.82,36.31,35.42,36.05,106500,18.6626552334997,18.9179511872801,18.4542503732708,18.7824880281314,204409.820160656,0.0,1.0
2009-08-03,35.9,36.2,35.17,35.82,81400,18.7043362055455,18.8606398507172,18.3239973356277,18.6626552334997,156234.36019791,0.0,1.0
2009-08-04,35.83,36.43,35.42,35.57,93100,18.6678653550054,18.9804726453488,18.4542503732708,18.5324021958566,178690.650300067,0.0,1.0
2009-08-05,35.69,36.32,34.84,36.03,120800,18.5949236539253,18.9231613087859,18.1520633259389,18.7720677851199,231856.396952181,0.0,1.0
2009-08-06,35.95,37.19,35.72,37.19,126800,18.7303868130741,19.3764418797838,18.6105540184425,19.3764418797838,243372.443158415,0.0,1.0
2009-08-07,35.82,36.4,35.46,36.11,62200,18.6626552334997,18.9648422808317,18.4750908592937,18.8137487571657,119383.012337961,0.0,1.0
2009-08-10,35.9,36.01,35.26,35.81,138400,18.7043362055455,18.7616475421085,18.3708884291792,18.657445111994,265636.799157134,0.0,1.0
2009-08-11,34.54,35.62,34.5,35.3,119800,17.9957596807672,18.5584528033853,17.9749191947443,18.3917289152021,229937.055917808,0.0,1.0
2009-08-12,34.41,34.83,34.14,34.59,230700,17.9280281011928,18.1468532044331,17.7873548205383,18.0218102882958,442791.976629702,0.0,1.0
2009-08-13,34.71,35.21,34.41,34.41,113900,18.0843317463645,18.3448378216506,17.9280281011928,17.9280281011928,218612.943815011,0.0,1.0
2009-08-14,34.34,34.79,34.04,34.79,61500,17.8915572506527,18.1260127184103,17.735253605481,18.1260127184103,118039.4736139,0.0,1.0
2009-08-17,34.65,35.2,33.86,33.9,185600,18.0530710173301,18.3396277001449,17.641471418378,17.6623119044009,356229.69597951,0.0,1.0
2009-08-18,35.26,35.51,34.69,34.69,127800,18.3708884291792,18.5011414668223,18.073911503353,18.073911503353,245291.784192787,0.0,1.0
2009-08-19,34.95,35.51,34.65,34.86,96000,18.2093746625018,18.5011414668223,18.0530710173301,18.1624835689503,184256.739299746,0.0,1.0
2009-08-20,34.95,35.32,34.57,34.83,143800,18.2093746625018,18.4021491582136,18.0113900452844,18.1468532044331,276001.240742745,0.0,1.0
2009-08-21,35.73,36.18,34.93,35.04,126500,18.6157641399482,18.8502196077057,18.1989544194904,18.2562657560533,242796.640848103,0.0,1.0
2009-08-24,36.07,36.44,35.67,36.04,103200,18.7929082711428,18.9856827668545,18.5845034109139,18.7772779066256,198075.994747227,0.0,1.0
2009-08-25,36.04,36.69,35.97,36.08,86100,18.7772779066256,19.1159358044976,18.7408070560856,18.7981183926485,165255.26305946,0.0,1.0
2009-08-26,36.04,36.06,35.46,35.8,83200,18.7772779066256,18.7876981496371,18.4750908592937,18.6522349904883,159689.17405978,0.0,1.0
2009-08-27,36.01,36.13,34.96,35.82,128500,18.7616475421085,18.8241690001771,18.2145847840075,18.6626552334997,246635.322916847,0.0,1.0
2009-08-28,37.84,38.34,35.98,36.4,362800,19.7150997776558,19.9756058529419,18.7460171775913,18.9648422808317,696336.927270289,0.0,1.0
2009-08-31,36.51,37.65,36.15,37.59,100400,19.0221536173946,19.616107469047,18.8345892431886,19.5848467400127,192701.839850985,0.0,1.0
2009-09-01,36.0,37.1,35.82,36.42,189300,18.7564374206027,19.3295507862323,18.6626552334997,18.9752625238431,363331.257806687,0.0,1.0
2009-09-02,35.98,36.28,35.37,35.63,126900,18.7460171775913,18.902320822763,18.4281997657422,18.563662924891,243564.377261852,0.0,1.0
2009-09-03,36.19,36.47,35.83,35.96,78500,18.8554297292115,19.0013131313717,18.6678653550054,18.7355969345798,150668.27119823,0.0,1.0
2009-09-04,37.47,37.6,36.14,36.14,76400,19.522325281944,19.5900568615184,18.8293791216829,18.8293791216829,146637.655026048,0.0,1.0
2009-09-08,38.28,38.67,37.68,37.7,109700,19.9443451239076,20.1475398626308,19.6317378335642,19.6421580765756,210551.711470647,0.0,1.0
2009-09-09,38.55,38.67,37.96,38.01,100100,20.0850184045621,20.1475398626308,19.7776212357244,19.8036718432531,192126.037540673,0.0,1.0
2009-09-10,39.0,39.23,38.35,38.38,115300,20.3194738723196,20.4393066669513,19.9808159744476,19.9964463389648,221300.021263133,0.0,1.0
2009-09-11,39.47,39.59,38.83,38.88,108200,20.5643495830886,20.6268710411573,20.2309018067223,20.256952414251,207672.699919089,0.0,1.0
2009-09-14,39.0,39.54,38.82,39.07,90200,20.3194738723196,20.6008204336287,20.2256916852166,20.3559447228597,173124.561300387,0.0,1.0
2009-09-15,40.05,40.15,38.67,38.87,96800,20.8665366304205,20.9186378454778,20.1475398626308,20.2517422927452,185792.212127244,0.0,1.0
2009-09-16,40.5,40.87,40.2,40.44,60600,21.1009920981781,21.2937665938898,20.9446884530064,21.0697313691437,116312.066682965,0.0,1.0
2009-09-17,39.63,40.5,39.2,40.43,132200,20.6477115271802,21.1009920981781,20.4236763024341,21.064521247638,253736.884744025,0.0,1.0
2009-09-18,39.91,40.44,39.64,40.0,112800,20.7935949293404,21.0697313691437,20.6529216486859,20.8404860228919,216501.668677202,0.0,1.0
2009-09-21,39.81,39.93,39.24,39.5,60200,20.7414937142832,20.8040151723519,20.444516788457,20.5799799476058,115544.330269216,0.0,1.0
2009-09-22,39.81,40.22,39.66,39.66,104600,20.7414937142832,20.9551086960178,20.6633418916973,20.6633418916973,200763.072195348,0.0,1.0
2009-09-23,39.33,40.24,39.24,40.1,63400,20.4914078820085,20.9655289390293,20.444516788457,20.8925872379492,121686.221579207,0.0,1.0
2009-09-24,39.09,39.56,38.56,39.23,75700,20.3663649658711,20.6112406766401,20.0902285260678,20.4393066669513,145294.116301988,0.0,1.0
2009-09-25,39.31,39.78,38.52,39.17,61500,20.480987638997,20.725863349766,20.0693880400449,20.4080459379169,118039.4736139,0.0,1.0
2009-09-28,40.29,40.29,39.25,39.63,140400,20.9915795465579,20.9915795465579,20.4497269099627,20.6477115271802,269475.481225879,0.0,1.0
2009-09-29,39.38,40.45,39.29,40.13,85400,20.5174584895371,21.0749414906495,20.4705673959856,20.9082176024663,163911.724335399,0.0,1.0
2009-09-30,39.07,39.51,38.61,39.24,77000,20.3559447228597,20.5851900691115,20.1162791335964,20.444516788457,147789.259646671,0.0,1.0
2009-10-01,37.71,38.81,37.42,38.67,118400,19.6473681980814,20.2204815637109,19.4962746744154,20.1475398626308,227249.978469686,0.0,1.0
2009-10-02,36.06,37.53,36.06,37.42,208800,18.7876981496371,19.5535860109784,18.7876981496371,19.4962746744154,400758.407976947,0.0,1.0
2009-10-05,37.0,37.07,35.67,36.16,164000,19.277449571175,19.3139204217151,18.5845034109139,18.8397993646943,314771.929637067,0.0,1.0
2009-10-06,37.75,38.11,37.16,37.16,96800,19.6682086841043,19.8557730583103,19.3608115152666,19.3608115152666,185792.212127244,0.0,1.0
2009-10-07,38.74,38.75,37.34,37.51,126600,20.1840107131708,20.1892208346766,19.4545937023696,19.5431657679669,242988.574951541,0.0,1.0
2009-10-08,38.4,38.85,38.34,38.85,79200,20.0068665819763,20.2413220497338,19.9756058529419,20.2413220497338,152011.80992229,0.0,1.0
2009-10-09,38.51,38.79,38.01,38.28,59200,20.0641779185392,20.2100613206994,19.8036718432531,19.9443451239076,113624.989234843,0.0,1.0
2009-10-12,38.59,38.71,38.26,38.55,37400,20.105858890585,20.1683803486537,19.9339248808961,20.0850184045621,71783.354685526,0.0,1.0
2009-10-13,38.49,38.67,38.17,38.3,53200,20.0537576755278,20.1475398626308,19.8870337873446,19.954765366919,102108.943028609,0.0,1.0
2009-10-14,39.65,39.66,38.39,38.5,155300,20.6581317701916,20.6633418916973,20.0016564604705,20.0589677970335,298073.662638027,0.0,1.0
2009-10-15,39.9,39.9,39.33,39.34,60600,20.7883848078347,20.7883848078347,20.4914078820085,20.4966180035142,116312.066682965,0.0,1.0
2009-10-16,39.43,39.69,39.17,39.69,45700,20.5435090970657,20.6789722562145,20.4080459379169,20.6789722562145,87713.8852708167,0.0,1.0
2009-10-19,39.95,40.39,39.28,39.28,46800,20.8144354153633,21.0436807616151,20.4653572744799,20.4653572744799,89825.1604086263,0.0,1.0
2009-10-20,39.66,40.2,39.46,40.12,78900,20.6633418916973,20.9446884530064,20.5591394615829,20.9030074809606,151436.007611979,0.0,1.0
2009-10-21,39.48,40.18,39.35,39.79,52000,20.5695597045943,20.9342682099949,20.5018281250199,20.7310734712717,99805.7337873626,0.0,1.0
2009-10-22,39.82,39.84,39.4,39.63,68500,20.7467038357889,20.7571240788004,20.5278787325485,20.6477115271802,131474.860854506,0.0,1.0
2009-10-23,39.51,39.95,39.26,39.68,74000,20.5851900691115,20.8144354153633,20.4549370314684,20.6737621347088,142031.236543554,0.0,1.0
2009-10-26,38.97,40.15,38.86,39.75,94700,20.3038435078025,20.9186378454778,20.2465321712395,20.7102329852489,181761.595955062,0.0,1.0
2009-10-27,38.98,39.26,38.77,38.86,136700,20.3090536293082,20.4549370314684,20.199641077688,20.2465321712395,262373.919398701,0.0,1.0
2009-10-28,37.91,39.16,37.77,39.01,82800,19.7515706281958,20.4028358164112,19.6786289271157,20.3246839938254,158921.437646031,0.0,1.0
2009-10-29,38.04,38.69,37.66,38.4,134100,19.8193022077702,20.1579601056422,19.6213175905527,20.0068665819763,257383.632709333,0.0,1.0
2009-10-30,36.61,38.06,36.46,38.06,107500,19.0742548324518,19.8297224507817,18.996103009866,19.8297224507817,206329.161195029,0.0,1.0
2009-11-02,36.56,37.01,36.0,36.57,126700,19.0482042249232,19.2826596926808,18.7564374206027,19.0534143464289,243180.509054978,0.0,1.0
2009-11-03,37.79,38.22,35.96,36.12,118400,19.6890491701271,19.9130843948732,18.7355969345798,18.8189588786714,227249.978469687,0.0,1.0
2009-11-04,37.85,38.72,37.6,38.1,104700,19.7203098991615,20.1735904701594,19.5900568615184,19.8505629368046,200955.006298785,0.0,1.0
2009-11-05,38.29,38.86,37.05,37.41,151700,19.9495552454133,20.2465321712395,19.3035001787036,19.4910645529097,291164.034914286,0.0,1.0
2009-11-06,38.46,38.63,37.94,38.27,68900,20.0381273110106,20.1266993766079,19.767200992713,19.9391350024019,132242.597268255,0.0,1.0
2009-11-09,39.25,39.54,38.84,38.84,64500,20.4497269099627,20.6008204336287,20.2361119282281,20.2361119282281,123797.496717017,0.0,1.0
2009-11-10,38.97,39.32,38.69,38.75,142000,20.3038435078025,20.4861977605028,20.1579601056422,20.1892208346766,272546.426880874,0.0,1.0
2009-11-11,38.86,39.36,38.7,39.07,76700,20.2465321712395,20.5070382465257,20.1631702271479,20.3559447228597,147213.45733636,0.0,1.0
2009-11-12,37.88,38.89,37.75,38.68,74000,19.7359402636787,20.2621625357567,19.6682086841043,20.1527499841365,142031.236543554,0.0,1.0
2009-11-13,38.02,38.16,37.6,37.9,58400,19.8088819647588,19.8818236658389,19.5900568615184,19.7463605066901,112089.516407345,0.0,1.0
2009-11-16,38.8,38.8,37.83,37.88,81900,20.2152714422052,20.2152714422052,19.70988965615,19.7359402636787,157194.030715096,0.0,1.0
2009-11-17,39.05,39.12,38.1,38.74,85000,20.3455244798482,20.3819953303883,19.8505629368046,20.1840107131708,163143.987921651,0.0,1.0
2009-11-18,39.23,39.32,38.31,38.87,80200,20.4393066669513,20.4861977605028,19.9599754884247,20.2517422927452,153931.150956663,0.0,1.0
2009-11-19,38.12,39.17,37.48,39.15,119200,19.860983179816,20.4080459379169,19.5275354034497,20.3976256949055,228785.451297185,0.0,1.0
2009-11-20,38.81,38.97,37.85,37.85,56900,20.2204815637109,20.3038435078025,19.7203098991615,19.7203098991615,109210.504855787,0.0,1.0
2009-11-23,38.76,39.57,38.7,39.23,62400,20.1944309561823,20.6164507981458,20.1631702271479,20.4393066669513,119766.880544835,0.0,1.0
2009-11-24,38.2,38.78,37.92,38.76,45600,19.9026641518618,20.2048511991937,19.7567807497015,20.1944309561823,87521.9511673794,0.0,1.0
2009-11-25,38.16,38.4,38.11,38.4,26800,19.8818236658389,20.0068665819763,19.8557730583103,20.0068665819763,51438.3397211791,0.0,1.0
2009-11-27,37.6,38.0,37.2,37.4,21100,19.5900568615184,19.7984617217473,19.3816520012895,19.485854431404,40498.0958252567,0.0,1.0
2009-11-30,37.26,37.88,36.93,37.6,87300,19.4129127303238,19.7359402636787,19.240978720635,19.5900568615184,167558.472300707,0.0,1.0
2009-12-01,38.38,38.55,37.33,37.48,161400,19.9964463389648,20.0850184045621,19.4493835808639,19.5275354034497,309781.642947698,0.0,1.0
2009-12-02,37.98,38.49,37.97,38.25,84400,19.7880414787359,20.0537576755278,19.7828313572302,19.9287147593904,161992.383301027,0.0,1.0
2009-12-03,37.43,38.25,37.14,38.25,72000,19.5014847959211,19.9287147593904,19.3503912722552,19.9287147593904,138192.55447481,0.0,1.0
2009-12-04,37.86,38.12,37.55,37.68,54200,19.7255200206672,19.860983179816,19.5640062539898,19.6317378335642,104028.284062982,0.0,1.0
2009-12-07,38.83,38.87,37.78,37.96,75200,20.2309018067223,20.2517422927452,19.6838390486214,19.7776212357244,144334.445784801,0.0,1.0
2009-12-08,39.3,39.65,38.5,38.63,84200,20.4757775174913,20.6581317701916,20.0589677970335,20.1266993766079,161608.515094152,0.0,1.0
2009-12-09,39.24,40.06,39.09,39.09,85200,20.444516788457,20.8717467519263,20.3663649658711,20.3663649658711,163527.856128524,0.0,1.0
2009-12-10,39.31,39.73,39.03,39.28,60600,20.480987638997,20.6998127422374,20.3351042368368,20.4653572744799,116312.066682965,0.0,1.0
2009-12-11,39.25,39.5,39.01,39.27,85100,20.4497269099627,20.5799799476058,20.3246839938254,20.4601471529742,163335.922025087,0.0,1.0
2009-12-14,40.41,40.51,39.47,39.75,69800,21.0541010046266,21.1062022196838,20.5643495830886,20.7102329852489,133970.00419919,0.0,1.0
2009-12-15,40.42,40.82,40.02,40.06,63600,21.0593111261323,21.2677159863612,20.8509062659034,20.8717467519263,122070.089786082,0.0,1.0
2009-12-16,40.89,40.93,40.46,40.46,40500,21.3041868369013,21.3250273229242,21.0801516121552,21.0801516121552,77733.3118920803,0.0,1.0
2009-12-17,40.45,40.94,40.16,40.94,66200,21.0749414906495,21.3302374444299,20.9238479669835,21.3302374444299,127060.37647545,0.0,1.0
2009-12-18,41.52,41.52,40.23,40.78,110900,21.6324244917618,21.6324244917618,20.9603188175236,21.2468755003383,212854.920711894,0.0,1.0
2009-12-21,41.01,41.83,40.86,41.26,98700,21.3667082949699,21.7939382584392,21.2885564723841,21.496961332613,189438.960092552,0.0,1.0
2009-12-22,41.48,41.87,40.57,40.95,44200,21.6115840057389,21.8147787444621,21.1374629487181,21.3354475659356,84834.8737192582,0.0,1.0
2009-12-23,41.02,41.66,40.75,41.42,53200,21.3719184164757,21.7053661928419,21.2312451358212,21.5803232767046,102108.943028609,0.0,1.0
2009-12-24,41.31,41.46,40.77,40.77,9000,21.5230119401416,21.6011637627275,21.2416653788326,21.2416653788326,17274.0693093512,0.0,1.0
2009-12-28,42.12,42.33,41.58,41.71,37700,21.9450317821052,22.0544443337254,21.6636852207962,21.7314168003706,72359.1569958378,0.0,1.0
2009-12-29,42.59,42.66,42.03,42.44,57200,22.1899074928742,22.2263783434142,21.8981406885537,22.1117556702883,109786.307166099,0.0,1.0
2009-12-30,41.9,42.74,41.82,42.61,31300,21.8304091089793,22.26805931546,21.7887281369335,22.2003277358856,60075.3743758547,0.0,1.0
2009-12-31,42.41,42.8,41.66,41.66,63800,22.0961253057712,22.2993200444944,21.7053661928419,21.7053661928419,122453.957992956,0.0,1.0
2010-01-04,41.99,43.11,41.79,42.5,97500,21.8773002025308,22.4608338111718,21.7730977724163,22.1430163993227,187135.750851305,0.0,1.0
2010-01-05,41.97,42.61,41.69,41.76,82300,21.8668799595194,22.2003277358856,21.7209965573591,21.7574674078992,157961.767128844,0.0,1.0
2010-01-06,41.6,42.1,41.44,41.66,87000,21.6741054638076,21.9346115390938,21.590743519716,21.7053661928419,166982.669990395,0.0,1.0
2010-01-07,41.05,41.78,40.87,41.78,69400,21.3875487809928,21.7678876509106,21.2937665938898,21.7678876509106,133202.267785442,0.0,1.0
2010-01-08,40.4,40.73,40.0,40.73,71600,21.0488908831208,21.2208248928097,20.8404860228919,21.2208248928097,137424.818061061,0.0,1.0
2010-01-11,40.85,41.04,40.37,40.65,60200,21.2833463508784,21.3823386594871,21.0332605186037,21.1791439207639,115544.330269216,0.0,1.0
2010-01-12,40.03,40.8,39.86,40.8,121400,20.8561163874091,21.2572957433498,20.7675443218118,21.2572957433498,233008.001572804,0.0,1.0
2010-01-13,40.29,40.55,39.41,40.37,55000,20.9915795465579,21.1270427057067,20.5330888540543,21.0332605186037,105563.756890479,0.0,1.0
2010-01-14,40.14,40.42,39.8,40.12,46200,20.9134277239721,21.0593111261323,20.7362835927775,20.9030074809606,88673.5557880026,0.0,1.0
2010-01-15,39.57,40.35,39.43,40.29,73700,20.6164507981458,21.0228402755922,20.5435090970657,20.9915795465579,141455.434233243,0.0,1.0
2010-01-19,40.04,40.15,39.05,39.48,70400,20.8613265089148,20.9186378454778,20.3455244798482,20.5695597045943,135121.608819814,0.0,1.0
2010-01-20,39.19,39.67,38.64,39.59,69000,20.4184661809284,20.6685520132031,20.1319094981136,20.6268710411573,132434.531371692,0.0,1.0
2010-01-21,38.33,39.22,38.26,39.22,53200,19.9703957314362,20.4340965454455,19.9339248808961,20.4340965454455,102108.943028609,0.0,1.0
2010-01-22,37.62,38.49,37.52,38.1,33200,19.6004771045299,20.0537576755278,19.5483758894726,19.8505629368046,63722.122341162,0.0,1.0
2010-01-25,37.54,38.6,37.34,37.88,103000,19.5587961324841,20.1110690120907,19.4545937023696,19.7359402636787,197692.126540352,0.0,1.0
2010-01-26,37.18,37.56,36.99,37.4,46200,19.371231758278,19.5692163754955,19.2722394496693,19.485854431404,88673.555788003,0.0,1.0
2010-01-27,37.52,37.63,36.87,36.93,57400,19.5483758894726,19.6056872260356,19.2097179916006,19.240978720635,110170.175372973,0.0,1.0
2010-01-28,37.27,37.71,37.0,37.3,44500,19.4181228518296,19.6473681980814,19.277449571175,19.4337532163467,85410.6760295696,0.0,1.0
2010-01-29,36.57,37.33,36.49,37.33,65500,19.0534143464289,19.4493835808639,19.0117333743832,19.4493835808639,125716.83775139,0.0,1.0
2010-02-01,36.45,36.63,35.96,36.63,87400,18.9908928883603,19.0846750754633,18.7355969345798,19.0846750754633,167750.406404144,0.0,1.0
2010-02-02,36.69,36.72,36.0,36.39,54800,19.1159358044976,19.1315661690148,18.7564374206027,18.9596321593259,105179.888683605,0.0,1.0
2010-02-03,36.49,36.68,36.26,36.64,41000,19.0117333743832,19.1107256829919,18.8919005797515,19.089885196969,78692.9824092664,0.0,1.0
2010-02-04,35.6,36.35,35.51,36.35,40200,18.5480325603738,18.938791673303,18.5011414668223,18.938791673303,77157.5095817687,0.0,1.0
2010-02-05,34.75,35.77,33.84,35.77,77200,18.1051722323874,18.6366046259711,17.6310511753666,18.6366046259711,148173.127853546,0.0,1.0
2010-02-08,34.76,35.2,34.39,34.82,49000,18.1103823538931,18.3396277001449,17.9176078581813,18.1416430829274,94047.7106842453,0.0,1.0
2010-02-09,35.1,35.43,34.86,34.96,27500,18.2875264850877,18.4594604947765,18.1624835689503,18.2145847840075,52781.8784452397,0.0,1.0
2010-02-10,35.46,35.62,34.7,35.08,61600,18.4750908592937,18.5584528033853,18.0791216248588,18.2771062420762,118231.407717337,0.0,1.0
2010-02-11,35.69,35.82,35.3,35.41,59300,18.5949236539253,18.6626552334997,18.3917289152021,18.4490402517651,113816.923338281,0.0,1.0
2010-02-12,36.4,36.46,35.3,35.35,93100,18.9648422808317,18.996103009866,18.3917289152021,18.4177795227307,178690.650300066,0.0,1.0
2010-02-16,36.52,36.55,35.91,36.33,42800,19.0273637389003,19.0429941034175,18.7095463270512,18.9283714302916,82147.7962711369,0.0,1.0
2010-02-17,36.25,36.68,36.02,36.49,52500,18.8866904582458,19.1107256829919,18.7668576636142,19.0117333743832,100765.404304549,0.0,1.0
2010-02-18,36.3,36.46,36.0,36.46,36200,18.9127410657744,18.996103009866,18.7564374206027,18.996103009866,69480.1454442793,0.0,1.0
2010-02-19,36.31,36.71,35.98,35.98,64800,18.9179511872801,19.1263560475091,18.7460171775913,18.7460171775913,124373.299027329,0.0,1.0
2010-02-22,36.89,36.92,36.28,36.47,83500,19.2201382346121,19.2357685991293,18.902320822763,19.0013131313717,160264.976370091,0.0,1.0
2010-02-23,36.71,36.9,36.5,36.76,86400,19.1263560475091,19.2253483561178,19.0169434958889,19.1524066550377,165831.065369771,0.0,1.0
2010-02-24,36.46,36.89,36.35,36.68,172100,18.996103009866,19.2201382346121,18.938791673303,19.1107256829919,330318.592015482,0.0,1.0
2010-02-25,36.1,36.5,35.54,36.1,114200,18.80853863566,19.0169434958889,18.5167718313395,18.80853863566,219188.746125323,0.0,1.0
2010-02-26,36.63,36.63,35.54,35.92,123300,19.0846750754633,19.0846750754633,18.5167718313395,18.714756448557,236654.749538111,0.0,1.0
2010-03-01,37.03,37.63,36.81,36.81,138800,19.2930799356922,19.6056872260356,19.1784572625663,19.1784572625663,266404.535570883,0.0,1.0
2010-03-02,38.21,38.28,37.23,37.27,211400,19.9078742733675,19.9443451239076,19.3972823658067,19.4181228518296,405748.694666316,0.0,1.0
2010-03-03,38.85,39.1,38.32,38.32,124900,20.2413220497338,20.3715750873769,19.9651856099305,19.9651856099305,239725.695193107,0.0,1.0
2010-03-04,38.81,39.0,38.51,39.0,121600,20.2204815637109,20.3194738723196,20.0641779185392,20.3194738723196,233391.869779678,0.0,1.0
2010-03-05,39.14,39.44,38.92,38.94,67200,20.3924155733998,20.5487192185714,20.2777929002738,20.2882131432853,128979.717509822,0.0,1.0
2010-03-08,39.58,39.74,39.03,39.03,51500,20.6216609196516,20.7050228637431,20.3351042368368,20.3351042368368,98846.0632701761,0.0,1.0
2010-03-09,39.48,39.87,39.35,39.47,76000,20.5695597045943,20.7727544433175,20.5018281250199,20.5643495830886,145869.918612299,0.0,1.0
2010-03-10,40.44,40.74,39.32,39.32,117700,21.0697313691437,21.2260350143154,20.4861977605028,20.4861977605028,225906.439745627,0.0,1.0
2010-03-11,40.89,41.03,40.2,40.2,67800,21.3041868369013,21.3771285379814,20.9446884530064,20.9446884530064,130131.322130445,0.0,1.0
2010-03-12,40.76,41.33,40.52,41.19,82000,21.2364552573269,21.5334321831531,21.1114123411895,21.460490482073,157385.964818533,0.0,1.0
2010-03-15,40.75,41.13,40.57,40.86,57700,21.2312451358212,21.4292297530386,21.1374629487181,21.2885564723841,110745.977683285,0.0,1.0
2010-03-16,41.35,41.59,40.78,41.04,57500,21.5438524261645,21.6688953423019,21.2468755003383,21.3823386594871,110362.109476411,0.0,1.0
2010-03-17,41.52,41.92,41.23,41.54,74300,21.6324244917618,21.8408293519907,21.4813309680959,21.6428447347733,142607.038853866,0.0,1.0
2010-03-18,41.82,41.99,41.35,41.55,59500,21.7887281369335,21.8773002025308,21.5438524261645,21.648054856279,114200.791545155,0.0,1.0
2010-03-19,41.7,42.08,41.45,41.7,130600,21.7262066788648,21.9241912960823,21.5959536412218,21.7262066788648,250665.93908903,0.0,1.0
2010-03-22,41.72,41.92,41.16,41.35,76500,21.7366269218763,21.8408293519907,21.4448601175558,21.5438524261645,146829.589129485,0.0,1.0
2010-03-23,41.91,42.04,41.41,41.59,54300,21.835619230485,21.9033508100594,21.5751131551989,21.6688953423019,104220.218166419,0.0,1.0
2010-03-24,41.35,41.98,41.25,41.95,41300,21.5438524261645,21.8720900810251,21.4917512111073,21.8564597165079,79268.7847195784,0.0,1.0
2010-03-25,40.72,41.75,40.68,41.75,79500,21.215614771304,21.7522572863935,21.1947742852811,21.7522572863935,152587.612232602,0.0,1.0
2010-03-26,40.51,41.02,40.42,40.99,97100,21.1062022196838,21.3719184164757,21.0593111261323,21.3562880519585,186368.014437556,0.0,1.0
2010-03-29,41.42,41.44,40.5,40.5,102000,21.5803232767046,21.590743519716,21.1009920981781,21.1009920981781,195772.78550598,0.0,1.0
2010-03-30,41.89,42.09,41.24,41.24,61100,21.8251989874736,21.929401417588,21.4865410896016,21.4865410896016,117271.737200151,0.0,1.0
2010-03-31,41.38,42.21,41.35,42.01,111000,21.5594827906817,21.9919228756567,21.5438524261645,21.8877204455422,213046.854815331,0.0,1.0
2010-04-01,42.22,42.24,41.81,41.82,53400,21.9971329971624,22.0075532401739,21.7835180154278,21.7887281369335,102492.811235484,0.0,1.0
2010-04-05,42.61,43.18,42.03,42.17,48700,22.2003277358856,22.4973046617118,21.8981406885537,21.9710823896338,93471.9083739338,0.0,1.0
2010-04-06,42.23,42.5,42.02,42.26,50800,22.0023431186682,22.1430163993227,21.892930567048,22.0179734831853,97502.5245461154,0.0,1.0
2010-04-07,41.66,42.34,41.33,42.34,56700,21.7053661928419,22.0596544552311,21.5334321831531,22.0596544552311,108826.636648913,0.0,1.0
2010-04-08,41.68,41.79,41.41,41.63,66900,21.7157864358534,21.7730977724163,21.5751131551989,21.6897358283248,128403.91519951,0.0,1.0
2010-04-09,42.16,42.25,41.69,41.69,67800,21.9658722681281,22.0127633616796,21.7209965573591,21.7209965573591,130131.322130446,0.0,1.0
2010-04-12,42.31,42.46,42.05,42.05,38500,22.0440240907139,22.1221759132998,21.9085609315651,21.9085609315651,73894.6298233358,0.0,1.0
2010-04-13,42.3,42.57,41.89,42.39,72800,22.0388139692082,22.1794872498627,21.8251989874736,22.0857050627597,139728.027302308,0.0,1.0
2010-04-14,42.69,42.79,41.94,42.28,80200,22.2420087079314,22.2941099229886,21.8512495950022,22.0283937261968,153931.150956663,0.0,1.0
2010-04-15,42.8,42.98,42.44,42.52,37900,22.2993200444944,22.3931022315974,22.1117556702883,22.1534366423341,72743.0252027121,0.0,1.0
2010-04-16,42.26,42.84,42.22,42.82,47000,22.0179734831853,22.3201605305173,21.9971329971624,22.3097402875058,90209.0286155008,0.0,1.0
2010-04-19,42.3,42.57,41.84,42.36,59500,22.0388139692082,22.1794872498627,21.799148379945,22.0700746982426,114200.791545155,0.0,1.0
2010-04-20,42.86,43.11,42.65,42.7,47200,22.3305807735287,22.4608338111718,22.2211682219085,22.2472188294371,90592.8968223752,0.0,1.0
2010-04-21,42.55,43.19,42.39,43.07,55200,22.1690670068513,22.5025147832176,22.0857050627597,22.4399933251489,105947.625097354,0.0,1.0
2010-04-22,42.81,42.81,42.25,42.57,82200,22.3045301660001,22.3045301660001,22.0127633616796,22.1794872498627,157769.833025408,0.0,1.0
2010-04-23,43.58,43.66,42.38,42.85,68300,22.7057095219408,22.7473904939865,22.080494941254,22.325370652023,131090.992647632,0.0,1.0
2010-04-26,43.1,43.54,43.01,43.42,36900,22.4556236896661,22.6848690359179,22.4087325961145,22.6223475778492,70823.6841683398,0.0,1.0
2010-04-27,42.66,43.36,42.54,43.0,32800,22.2263783434142,22.5910868488149,22.1638568853456,22.4035224746088,62954.3859274134,0.0,1.0
2010-04-28,42.3,42.97,41.98,42.97,55500,22.0388139692082,22.3878921100917,21.8720900810251,22.3878921100917,106523.427407666,0.0,1.0
2010-04-29,42.78,42.84,42.33,42.4,62800,22.2888998014829,22.3201605305173,22.0544443337254,22.0909151842654,120534.616958584,0.0,1.0
2010-04-30,42.08,43.3,42.05,42.65,72000,21.9241912960823,22.5598261197805,21.9085609315651,22.2211682219085,138192.55447481,0.0,1.0
2010-05-03,42.84,43.03,42.14,42.14,47400,22.3201605305173,22.419152839126,21.9554520251166,21.9554520251166,90976.7650292495,0.0,1.0
2010-05-04,41.81,42.48,40.99,42.48,51900,21.7835180154278,22.1325961563112,21.3562880519585,22.1325961563112,99613.7996839252,0.0,1.0
2010-05-05,41.48,41.74,41.11,41.4,43700,21.6115840057389,21.7470471648877,21.4188095100272,21.5699030336931,83875.203202072,0.0,1.0
2010-05-06,39.52,41.17,39.13,41.17,88100,20.5904001906172,21.4500702390615,20.387205451894,21.4500702390615,169093.945128205,0.0,1.0
2010-05-07,38.28,39.79,38.17,39.28,114600,19.9443451239076,20.7310734712717,19.8870337873446,20.4653572744799,219956.482539072,0.0,1.0
2010-05-10,41.53,41.54,39.07,39.33,86300,21.6376346132675,21.6428447347733,20.3559447228597,20.4914078820085,165639.131266335,0.0,1.0
2010-05-11,41.39,41.85,40.15,40.8,129800,21.5646929121874,21.8043585014507,20.9186378454778,21.2572957433498,249130.466261532,0.0,1.0
2010-05-12,42.52,43.26,41.64,41.64,120500,22.1534366423341,22.5389856337576,21.6949459498305,21.6949459498305,231280.594641869,0.0,1.0
2010-05-13,42.2,42.5,42.06,42.12,36000,21.986712754151,22.1430163993227,21.9137710530709,21.9450317821052,69096.2772374047,0.0,1.0
2010-05-14,41.36,41.84,41.15,41.74,42700,21.5490625476703,21.799148379945,21.4396499960501,21.7470471648877,81955.8621676994,0.0,1.0
2010-05-17,42.25,42.28,40.96,41.69,86700,22.0127633616796,22.0283937261968,21.3406576874413,21.7209965573591,166406.867680083,0.0,1.0
2010-05-18,41.98,42.83,41.96,42.83,77500,21.8720900810251,22.3149504090115,21.8616698380136,22.3149504090115,148748.930163857,0.0,1.0
2010-05-19,41.8,42.05,41.34,41.87,44100,21.7783078939221,21.9085609315651,21.5386423046588,21.8147787444621,84642.9396158207,0.0,1.0
2010-05-20,39.39,41.17,39.39,41.17,112100,20.5226686110428,21.4500702390615,20.5226686110428,21.4500702390615,215158.129953141,0.0,1.0
2010-05-21,39.65,39.92,38.57,38.57,85600,20.6581317701916,20.7988050508461,20.0954386475735,20.0954386475735,164295.592542274,0.0,1.0
2010-05-24,40.41,40.58,39.19,39.25,118300,21.0541010046266,21.1426730702239,20.4184661809284,20.4497269099627,227058.044366249,0.0,1.0
2010-05-25,39.59,39.84,38.91,39.41,82100,20.6268710411573,20.7571240788004,20.2725827787681,20.5330888540543,157577.89892197,0.0,1.0
2010-05-26,40.24,40.58,39.48,39.72,152500,20.9655289390293,21.1426730702239,20.5695597045943,20.6946026207317,292699.507741784,0.0,1.0
2010-05-27,41.76,41.79,40.71,40.85,50500,21.7574674078992,21.7730977724163,21.2104046497983,21.2833463508784,96926.7222358038,0.0,1.0
2010-05-28,41.51,42.05,41.35,41.59,60000,21.6272143702561,21.9085609315651,21.5438524261645,21.6688953423019,115160.462062341,0.0,1.0
2010-06-01,40.81,42.09,40.71,41.34,124800,21.2625058648555,21.929401417588,21.2104046497983,21.5386423046588,239533.76108967,0.0,1.0
2010-06-02,41.12,41.57,40.8,40.88,172900,21.4240196315329,21.6584750992904,21.2572957433498,21.2989767153956,331854.06484298,0.0,1.0
2010-06-03,41.98,42.1,41.08,41.77,111400,21.8720900810251,21.9346115390938,21.40317914551,21.7626775294049,213814.59122908,0.0,1.0
2010-06-04,40.52,41.71,40.38,41.26,108200,21.1114123411895,21.7314168003706,21.0384706401094,21.496961332613,207672.699919089,0.0,1.0
2010-06-07,40.42,41.19,40.32,40.72,72900,21.0593111261323,21.460490482073,21.0072099110751,21.215614771304,139919.961405745,0.0,1.0
2010-06-08,40.08,40.71,39.9,40.71,104100,20.8821669949377,21.2104046497983,20.7883848078347,21.2104046497983,199803.401678162,0.0,1.0
2010-06-09,40.31,41.36,40.12,40.12,81300,21.0019997895693,21.5490625476703,20.9030074809606,20.9030074809606,156042.426094473,0.0,1.0
2010-06-10,41.45,41.5,40.79,41.0,92100,21.5959536412218,21.6220042487504,21.252085621844,21.3614981734642,176771.309265694,0.0,1.0
2010-06-11,41.92,42.01,40.97,40.97,52200,21.8408293519907,21.8877204455422,21.3458678089471,21.3458678089471,100189.601994237,0.0,1.0
2010-06-14,41.65,43.0,41.39,42.03,156900,21.7001560713362,22.4035224746088,21.5646929121874,21.8981406885537,301144.608293023,0.0,1.0
2010-06-15,42.61,42.7,41.38,41.84,47200,22.2003277358856,22.2472188294371,21.5594827906817,21.799148379945,90592.8968223753,0.0,1.0
2010-06-16,42.28,42.45,41.87,42.23,45900,22.0283937261968,22.1169657917941,21.8147787444621,22.0023431186682,88097.753477691,0.0,1.0
2010-06-17,42.23,42.53,42.0,42.25,44500,22.0023431186682,22.1586467638398,21.8825103240365,22.0127633616796,85410.6760295696,0.0,1.0
2010-06-18,41.79,42.26,41.79,42.19,65100,21.7730977724163,22.0179734831853,21.7730977724163,21.9815026326453,124949.101337641,0.0,1.0
2010-06-21,41.85,42.38,41.66,42.14,56900,21.8043585014507,22.080494941254,21.7053661928419,21.9554520251166,109210.504855787,0.0,1.0
2010-06-22,42.49,42.56,42.0,42.0,152800,22.137806277817,22.174277128357,21.8825103240365,21.8825103240365,293275.310052095,0.0,1.0
2010-06-23,42.3,42.59,42.02,42.39,59100,22.0388139692082,22.1899074928742,21.892930567048,22.0857050627597,113433.055131406,0.0,1.0
2010-06-24,41.96,42.59,41.72,42.3,80000,21.8616698380136,22.1899074928742,21.7366269218763,22.0388139692082,153547.282749789,0.0,1.0
2010-06-25,42.57,42.7,41.86,41.94,134000,22.1794872498627,22.2472188294371,21.8095686229564,21.8512495950022,257191.698605896,0.0,1.0
2010-06-28,42.47,42.79,42.17,42.47,57500,22.1273860348055,22.2941099229886,21.9710823896338,22.1273860348055,110362.10947641,0.0,1.0
2010-06-29,41.7,42.01,41.26,41.8,148800,21.7262066788648,21.8877204455422,21.496961332613,21.7783078939221,285597.945914607,0.0,1.0
2010-06-30,41.15,42.56,41.13,41.72,161700,21.4396499960501,22.174277128357,21.4292297530386,21.7366269218763,310357.445258009,0.0,1.0
2010-07-01,41.18,41.38,40.68,41.35,112500,21.4552803605672,21.5594827906817,21.1947742852811,21.5438524261645,215925.86636689,0.0,1.0
2010-07-02,41.15,41.39,40.69,41.27,69600,21.4396499960501,21.5646929121874,21.1999844067868,21.5021714541187,133586.135992316,0.0,1.0
2010-07-06,41.21,42.06,40.87,41.54,96400,21.4709107250844,21.9137710530709,21.2937665938898,21.6428447347733,185024.475713495,0.0,1.0
2010-07-07,42.51,42.51,41.34,41.34,48900,22.1482265208284,22.1482265208284,21.5386423046588,21.5386423046588,93855.7765808081,0.0,1.0
2010-07-08,42.91,42.98,42.39,42.76,54700,22.3566313810573,22.3931022315974,22.0857050627597,22.2784795584715,104987.954580168,0.0,1.0
2010-07-09,42.78,43.0,42.58,43.0,42100,22.2888998014829,22.4035224746088,22.1846973713685,22.4035224746088,80804.2575470762,0.0,1.0
2010-07-12,42.1,42.67,41.96,42.41,69900,21.9346115390938,22.23158846492,21.8616698380136,22.0961253057712,134161.938302627,0.0,1.0
2010-07-13,43.44,43.66,42.56,42.56,140900,22.6327678208606,22.7473904939865,22.174277128357,22.174277128357,270435.151743065,0.0,1.0
2010-07-14,43.3,43.41,43.07,43.4,23500,22.5598261197805,22.6171374563435,22.4399933251489,22.6119273348377,45104.5143077504,0.0,1.0
2010-07-15,43.97,44.01,43.2,43.22,103600,22.908904260664,22.9297447466868,22.5077249047233,22.5181451477347,198843.731160976,0.0,1.0
2010-07-16,42.04,43.78,42.01,43.78,50300,21.9033508100594,22.8099119520552,21.8877204455422,22.8099119520552,96542.8540289295,0.0,1.0
2010-07-19,42.3,42.38,41.51,41.97,71600,22.0388139692082,22.080494941254,21.6272143702561,21.8668799595194,137424.818061061,0.0,1.0
2010-07-20,43.11,43.11,41.91,41.91,57100,22.4608338111718,22.4608338111718,21.835619230485,21.835619230485,109594.373062661,0.0,1.0
2010-07-21,43.4,44.19,43.15,43.45,120300,22.6119273348377,23.0235269337899,22.4816742971947,22.6379779423664,230896.726434995,0.0,1.0
2010-07-22,45.01,45.2,44.0,44.0,67500,23.4507568972591,23.5497492058679,22.9245346251811,22.9245346251811,129555.519820134,0.0,1.0
2010-07-23,45.72,45.84,44.53,44.74,54500,23.8206755241655,23.8831969822342,23.2006710649844,23.3100836166046,104604.086373293,0.0,1.0
2010-07-26,46.17,46.34,45.85,46.07,67900,24.055130991923,24.1437030575203,23.8884071037399,24.0030297768658,130323.256233883,0.0,1.0
2010-07-27,45.73,46.47,45.3,46.24,58900,23.8258856456712,24.2114346370947,23.6018504209251,24.0916018424631,113049.186924532,0.0,1.0
2010-07-28,45.56,46.21,45.38,45.8,47000,23.7373135800739,24.0759714779459,23.6435313929709,23.8623564962113,90209.0286155007,0.0,1.0
2010-07-29,45.65,46.02,45.24,45.93,59200,23.7842046736254,23.9769791693372,23.5705896918908,23.9300880757857,113624.989234843,0.0,1.0
2010-07-30,47.03,47.27,45.08,45.29,92600,24.5032014414152,24.6282443575525,23.4872277477992,23.5966402994194,177730.97978288,0.0,1.0
2010-08-02,47.21,48.0,46.9,48.0,95400,24.5969836285182,25.0085832274703,24.4354698618408,25.0085832274703,183105.134679123,0.0,1.0
2010-08-03,46.1,46.99,46.06,46.98,61900,24.0186601413829,24.4823609553923,23.9978196553601,24.4771508338866,118807.210027649,0.0,1.0
2010-08-04,46.59,46.66,46.11,46.36,32700,24.2739560951634,24.3104269457034,24.0238702628887,24.1541233005317,62762.4518239759,0.0,1.0
2010-08-05,46.54,46.62,44.26,45.11,96300,24.2479054876348,24.2895864596805,23.0599977843299,23.5028581123164,184832.541610057,0.0,1.0
2010-08-06,45.26,46.14,44.44,45.96,85500,23.5810099349022,24.0395006274058,23.1537799714329,23.9457184403028,164103.658438836,0.0,1.0
2010-08-09,45.06,45.29,44.57,45.29,96200,23.4768075047878,23.5966402994194,23.2215115510073,23.5966402994194,184640.60750662,0.0,1.0
2010-08-10,44.62,44.76,43.83,44.72,96000,23.2475621585359,23.3205038596161,22.8359625595838,23.2996633735932,184256.739299746,0.0,1.0
2010-08-11,43.03,43.98,42.98,43.98,96600,22.419152839126,22.9141143821697,22.3931022315974,22.9141143821697,185408.343920369,0.0,1.0
2010-08-12,43.1,43.25,42.22,42.65,84000,22.4556236896661,22.5337755122519,21.9971329971624,22.2211682219085,161224.646887277,0.0,1.0
2010-08-13,43.39,43.69,42.8,42.8,95200,22.606717213332,22.7630208585037,22.2993200444944,22.2993200444944,182721.266472248,0.0,1.0
2010-08-16,43.82,43.83,42.82,42.88,75500,22.8307524380781,22.8359625595838,22.3097402875058,22.3410010165401,144910.248095113,0.0,1.0
2010-08-17,44.09,44.42,43.79,44.42,62000,22.9714257187326,23.1433597284215,22.8151220735609,23.1433597284215,118999.144131086,0.0,1.0
2010-08-18,44.32,44.54,43.69,43.9,54100,23.0912585133643,23.2058811864902,22.7630208585037,22.8724334101239,103836.349959544,0.0,1.0
2010-08-19,43.67,44.26,43.36,44.26,62100,22.7526006154923,23.0599977843299,22.5910868488149,23.0599977843299,119191.078234523,0.0,1.0
2010-08-20,43.68,43.78,43.05,43.31,59600,22.757810736998,22.8099119520552,22.4295730821374,22.5650362412862,114392.725648592,0.0,1.0
2010-08-23,43.48,44.12,43.44,44.05,54700,22.6536083068835,22.9870560832498,22.6327678208606,22.9505852327097,104987.954580168,0.0,1.0
2010-08-24,42.62,43.11,42.52,43.11,39600,22.2055378573913,22.4608338111718,22.1534366423341,22.4608338111718,76005.9049611454,0.0,1.0
2010-08-25,42.93,43.02,41.96,42.15,77400,22.3670516240688,22.4139427176203,21.8616698380136,21.9606621466224,148556.99606042,0.0,1.0
2010-08-26,43.5,43.68,42.66,42.93,195000,22.664028549895,22.757810736998,22.2263783434142,22.3670516240688,374271.501702609,0.0,1.0
2010-08-27,43.38,43.91,42.52,43.75,224400,22.6015070918263,22.8776435316296,22.1534366423341,22.794281587538,430700.128113156,0.0,1.0
2010-08-30,42.33,43.04,42.26,42.96,107900,22.0544443337254,22.4243629606317,22.0179734831853,22.3826819885859,207096.897608777,0.0,1.0
2010-08-31,41.92,42.67,41.89,42.12,119100,21.8408293519907,22.23158846492,21.8251989874736,21.9450317821052,228593.517193748,0.0,1.0
2010-09-01,42.75,42.9,42.3,42.3,132700,22.2732694369657,22.3514212595516,22.0388139692082,22.0388139692082,254696.555261212,0.0,1.0
2010-09-02,42.74,42.94,42.49,42.75,129100,22.26805931546,22.3722617455745,22.137806277817,22.2732694369657,247786.927537471,0.0,1.0
2010-09-03,43.76,43.76,42.68,43.3,113100,22.7994917090438,22.7994917090438,22.2367985864257,22.5598261197805,217077.470987513,0.0,1.0
2010-09-07,43.63,44.06,43.42,43.62,61800,22.7317601294694,22.9557953542155,22.6223475778492,22.7265500079636,118615.275924211,0.0,1.0
2010-09-08,44.03,44.28,43.79,43.79,38500,22.9401649896983,23.0704180273414,22.8151220735609,22.8151220735609,73894.6298233356,0.0,1.0
2010-09-09,44.23,44.76,44.14,44.44,35400,23.0443674198127,23.3205038596161,22.9974763262612,23.1537799714329,67944.6726167815,0.0,1.0
2010-09-10,44.2,44.47,43.98,44.47,33400,23.0287370552956,23.1694103359501,22.9141143821697,23.1694103359501,64105.9905480366,0.0,1.0
2010-09-13,44.57,45.26,44.38,44.69,49400,23.2215115510073,23.5810099349022,23.1225192423986,23.284033009076,94815.4470979945,0.0,1.0
2010-09-14,45.03,45.27,44.32,44.58,70900,23.4611771402706,23.5862200564079,23.0912585133643,23.2267216725131,136081.279337,0.0,1.0
2010-09-15,45.03,45.16,44.56,45.04,36900,23.4611771402706,23.528908719845,23.2163014295016,23.4663872617763,70823.6841683399,0.0,1.0
2010-09-16,44.41,45.04,44.27,45.04,23200,23.1381496069158,23.4663872617763,23.0652079058356,23.4663872617763,44528.7119974386,0.0,1.0
2010-09-17,45.2,45.2,44.27,44.73,103600,23.5497492058679,23.5497492058679,23.0652079058356,23.3048734950989,198843.731160976,0.0,1.0
2010-09-20,45.66,45.74,45.05,45.05,65500,23.7894147951311,23.8310957671769,23.471597383282,23.471597383282,125716.837751389,0.0,1.0
2010-09-21,45.53,45.85,45.29,45.68,38400,23.7216832155567,23.8884071037399,23.5966402994194,23.7998350381426,73702.6957198986,0.0,1.0
2010-09-22,44.8,45.72,44.67,45.48,65100,23.341344345639,23.8206755241655,23.2736127660646,23.6956326080281,124949.10133764,0.0,1.0
2010-09-23,44.58,45.02,44.15,44.32,115000,23.2267216725131,23.4559670187649,23.002686447767,23.0912585133643,220724.21895282,0.0,1.0
2010-09-24,45.75,45.77,45.12,45.14,37700,23.8363058886826,23.8467261316941,23.5080682338221,23.5184884768335,72359.1569958379,0.0,1.0
2010-09-27,45.73,45.95,45.53,45.83,41400,23.8258856456712,23.9405083187971,23.7216832155567,23.8779868607284,79460.7188230155,0.0,1.0
2010-09-28,46.23,46.36,45.28,45.75,46400,24.0863917209573,24.1541233005317,23.5914301779137,23.8363058886826,89057.4239948774,0.0,1.0
2010-09-29,46.11,46.28,45.87,46.17,24700,24.0238702628887,24.112442328486,23.8988273467513,24.055130991923,47407.7235489971,0.0,1.0
2010-09-30,45.97,46.77,45.92,46.48,46800,23.9509285618085,24.3677382822664,23.9248779542799,24.2166447586004,89825.1604086264,0.0,1.0
2010-10-01,46.11,46.48,45.86,46.41,36700,24.0238702628887,24.2166447586004,23.8936172252456,24.1801739080604,70439.8159614653,0.0,1.0
2010-10-04,45.84,46.47,45.46,46.15,38100,23.8831969822342,24.2114346370947,23.6852123650167,24.0447107489116,73126.8934095866,0.0,1.0
2010-10-05,46.4,46.64,45.99,46.21,39800,24.1749637865546,24.300006702692,23.96134880482,24.0759714779459,76389.7731680198,0.0,1.0
2010-10-06,46.92,47.01,46.27,46.48,77000,24.4458901048522,24.4927811984037,24.1072322069802,24.2166447586004,147789.259646672,0.0,1.0
2010-10-07,46.6,47.42,46.42,47.04,43300,24.2791662166691,24.7063961801384,24.1853840295661,24.5084115629209,83107.466788323,0.0,1.0
2010-10-08,46.51,46.78,46.21,46.56,41200,24.2322751231176,24.3729484037721,24.0759714779459,24.2583257306462,79076.850616141,0.0,1.0
2010-10-11,46.15,46.92,45.98,46.43,60400,24.0447107489116,24.4458901048522,23.9561386833143,24.1905941510718,115928.19847609,0.0,1.0
2010-10-12,46.13,46.33,45.61,46.1,42100,24.0342905059001,24.1384929360146,23.7633641876025,24.0186601413829,80804.2575470762,0.0,1.0
2010-10-13,46.76,46.92,46.14,46.36,22200,24.3625281607607,24.4458901048522,24.0395006274058,24.1541233005317,42609.3709630662,0.0,1.0
2010-10-14,46.5,46.73,46.23,46.53,34200,24.2270650016119,24.3468977962435,24.0863917209573,24.242695366129,65641.4633755344,0.0,1.0
2010-10-15,46.3,46.7,46.08,46.54,34700,24.1228625714974,24.3312674317263,24.0082398983715,24.2479054876348,66601.1338927207,0.0,1.0
2010-10-18,46.22,46.35,46.05,46.28,25300,24.0811815994516,24.148913179026,23.9926095338543,24.112442328486,48559.3281696206,0.0,1.0
2010-10-19,45.5,46.0,45.33,45.72,39000,23.7060528510396,23.9665589263257,23.6174807854423,23.8206755241655,74854.3003405217,0.0,1.0
2010-10-20,45.78,46.1,45.59,45.69,68500,23.8519362531998,24.0186601413829,23.7529439445911,23.8050451596483,131474.860854506,0.0,1.0
2010-10-21,45.36,46.11,45.01,45.86,58500,23.6331111499594,24.0238702628887,23.4507568972591,23.8936172252456,112281.450510783,0.0,1.0
2010-10-22,45.76,45.86,45.37,45.45,97800,23.8415160101884,23.8936172252456,23.6383212714652,23.680002243511,187711.553161616,0.0,1.0
2010-10-25,46.37,46.58,45.96,45.96,64000,24.1593334220375,24.2687459736577,23.9457184403028,23.9457184403028,122837.826199831,0.0,1.0
2010-10-26,46.33,46.61,45.86,46.16,27200,24.1384929360146,24.2843763381748,23.8936172252456,24.0499208704173,52206.076134928,0.0,1.0
2010-10-27,45.78,46.23,45.52,46.07,41000,23.8519362531998,24.0863917209573,23.716473094051,24.0030297768658,78692.9824092666,0.0,1.0
2010-10-28,46.6,46.77,45.92,46.18,29800,24.2791662166691,24.3677382822664,23.9248779542799,24.0603411134287,57196.3628242962,0.0,1.0
2010-10-29,46.46,46.81,46.28,46.39,19000,24.206224515589,24.3885787682893,24.112442328486,24.1697536650489,36467.4796530747,0.0,1.0
2010-11-01,46.89,47.0,46.29,46.51,66300,24.4302597403351,24.487571076898,24.1176524499917,24.2322751231176,127252.310578887,0.0,1.0
2010-11-02,47.18,47.42,46.5,47.12,47100,24.581353264001,24.7063961801384,24.2270650016119,24.5500925349667,90400.962718938,0.0,1.0
2010-11-03,47.44,47.46,46.81,47.11,35100,24.7168164231498,24.7272366661613,24.3885787682893,24.544882413461,67368.8703064697,0.0,1.0
2010-11-04,47.48,47.8,47.12,47.16,69100,24.7376569091727,24.9043807973559,24.5500925349667,24.5709330209896,132626.46547513,0.0,1.0
2010-11-05,47.73,48.0,47.3,47.56,61700,24.8679099468158,25.0085832274703,24.6438747220697,24.7793378812185,118423.341820774,0.0,1.0
2010-11-08,47.56,47.83,47.13,47.7,89000,24.7793378812185,24.920011161873,24.5553026564724,24.8522795822986,170821.35205914,0.0,1.0
2010-11-09,47.27,47.76,47.08,47.68,53400,24.6282443575525,24.883540311333,24.5292520489438,24.8418593392872,102492.811235484,0.0,1.0
2010-11-10,47.42,47.65,47.1,47.36,37200,24.7063961801384,24.82622897477,24.5396722919552,24.675135451104,71399.4864786515,0.0,1.0
2010-11-11,47.17,47.39,46.77,47.06,78600,24.5761431424953,24.6907658156212,24.3677382822664,24.5188318059324,150860.205301667,0.0,1.0
2010-11-12,46.2,47.03,46.04,46.86,88200,24.0707613564402,24.5032014414152,23.9873994123486,24.4146293758179,169285.879231642,0.0,1.0
2010-11-15,46.06,46.77,45.99,46.2,72100,23.9978196553601,24.3677382822664,23.96134880482,24.0707613564402,138384.488578247,0.0,1.0
2010-11-16,45.25,46.04,45.03,45.93,64100,23.5757998133965,23.9873994123486,23.4611771402706,23.9300880757857,123029.760303268,0.0,1.0
2010-11-17,45.25,45.48,45.04,45.28,88400,23.5757998133965,23.6956326080281,23.4663872617763,23.5914301779137,169669.747438516,0.0,1.0
2010-11-18,46.74,46.98,45.65,45.65,98400,24.3521079177492,24.4771508338866,23.7842046736254,23.7842046736254,188863.15778224,0.0,1.0
2010-11-19,46.78,47.05,46.33,46.73,41000,24.3729484037721,24.5136216844266,24.1384929360146,24.3468977962435,78692.9824092666,0.0,1.0
2010-11-22,46.34,46.75,46.25,46.43,49500,24.1437030575203,24.3573180392549,24.0968119639688,24.1905941510718,95007.3812014316,0.0,1.0
2010-11-23,45.74,45.92,45.5,45.9,111200,23.8310957671769,23.9248779542799,23.7060528510396,23.9144577112685,213430.723022206,0.0,1.0
2010-11-24,46.81,46.98,45.95,46.05,33500,24.3885787682893,24.4771508338866,23.9405083187971,23.9926095338543,64297.9246514738,0.0,1.0
2010-11-26,46.91,47.18,46.44,46.44,26300,24.4406799833465,24.581353264001,24.1958042725775,24.1958042725775,50478.669203993,0.0,1.0
2010-11-29,46.32,46.85,45.51,46.82,67900,24.1332828145089,24.4094192543122,23.7112629725453,24.393788889795,130323.256233883,0.0,1.0
2010-11-30,45.78,46.08,45.73,45.99,96400,23.8519362531998,24.0082398983715,23.8258856456712,23.96134880482,185024.475713495,0.0,1.0
2010-12-01,47.06,47.24,46.33,46.4,51000,24.5188318059324,24.6126139930354,24.1384929360146,24.1749637865546,97886.3927529899,0.0,1.0
2010-12-02,47.43,47.73,47.0,47.0,35200,24.7116063016441,24.8679099468158,24.487571076898,24.487571076898,67560.8044099069,0.0,1.0
2010-12-03,47.79,47.93,47.29,47.36,44000,24.8991706758501,24.9721123769303,24.638664600564,24.675135451104,84451.0055123837,0.0,1.0
2010-12-06,47.65,48.0,47.5,47.82,26500,24.82622897477,25.0085832274703,24.7480771521842,24.9148010403673,50862.5374108674,0.0,1.0
2010-12-07,47.95,48.17,47.77,48.0,41200,24.9825326199417,25.0971552930676,24.8887504328387,25.0085832274703,79076.850616141,0.0,1.0
2010-12-08,47.7,48.29,47.43,48.0,55800,24.8522795822986,25.1596767511363,24.7116063016441,25.0085832274703,107099.229717978,0.0,1.0
2010-12-09,47.6,48.15,47.32,48.07,29000,24.8001783672414,25.0867350500562,24.6542949650812,25.0450540780104,55660.8899967983,0.0,1.0
2010-12-10,48.03,48.29,47.49,47.61,50600,25.0242135919875,25.1596767511363,24.7428670306784,24.8053884887471,97118.6563392411,0.0,1.0
2010-12-13,47.96,48.64,47.86,48.2,39100,24.9877427414474,25.3420310038366,24.9356415263902,25.1127856575848,75046.2344439592,0.0,1.0
2010-12-14,48.08,48.44,47.89,47.89,50700,25.0502641995161,25.2378285737221,24.9512718909074,24.9512718909074,97310.5904426784,0.0,1.0
2010-12-15,47.96,48.54,47.91,47.91,51600,24.9877427414474,25.2899297887794,24.9616921339188,24.9616921339188,99037.9973736136,0.0,1.0
2010-12-16,47.85,48.33,47.77,47.96,63600,24.9304314048845,25.1805172371592,24.8887504328387,24.9877427414474,122070.089786082,0.0,1.0
2010-12-17,47.99,48.21,47.76,47.81,48300,25.0033731059646,25.1179957790905,24.883540311333,24.9095909188616,92704.1719601847,0.0,1.0
2010-12-20,48.4,48.48,48.03,48.03,43400,25.2169880876992,25.258669059745,25.0242135919875,25.0242135919875,83299.4008917603,0.0,1.0
2010-12-21,48.56,48.79,48.39,48.48,27100,25.3003500317908,25.4201828264224,25.2117779661935,25.258669059745,52014.1420314908,0.0,1.0
2010-12-22,48.95,49.28,48.56,48.65,20900,25.503544770514,25.6754787802029,25.3003500317908,25.3472411253423,40114.2276183822,0.0,1.0
2010-12-23,48.84,49.16,48.75,48.94,19200,25.446233433951,25.6129573221342,25.3993423403995,25.4983346490083,36851.3478599493,0.0,1.0
2010-12-27,49.44,49.45,48.41,48.62,25100,25.7588407242944,25.7640508458001,25.222198209205,25.3316107608251,48175.4599627462,0.0,1.0
2010-12-28,49.8,50.15,49.38,49.43,58800,25.9464050985004,26.1287593512008,25.7275799952601,25.7536306027887,112857.252821095,0.0,1.0
2010-12-29,50.05,50.21,49.64,49.99,34600,26.0766581361435,26.1600200802351,25.8630431544089,26.0453974071092,66409.1997892835,0.0,1.0
2010-12-30,49.81,50.11,49.68,50.1,23100,25.9516152200062,26.1079188651779,25.8838836404318,26.1027087436721,44336.7778940014,0.0,1.0
2010-12-31,49.94,50.24,49.79,49.85,27300,26.0193467995806,26.1756504447523,25.9411949769947,25.9724557060291,52398.0102383652,0.0,1.0
2011-01-03,50.37,50.85,49.7,50.25,37300,26.2433820243267,26.4934678566014,25.8943038834432,26.180860566258,71591.4205820887,0.0,1.0
2011-01-04,50.35,50.52,49.66,50.43,29900,26.2329617813152,26.3215338469125,25.8734633974203,26.274642753361,57388.2969277334,0.0,1.0
2011-01-05,50.52,50.66,50.12,50.12,32500,26.3215338469125,26.3944755479926,26.1131289866836,26.1131289866836,62378.5836171015,0.0,1.0
2011-01-06,49.97,50.68,49.74,50.44,34600,26.0349771640977,26.4048957910041,25.9151443694661,26.2798528748667,66409.1997892836,0.0,1.0
2011-01-07,49.52,50.09,49.21,50.08,30700,25.8005216963402,26.0974986221664,25.6390079296628,26.0922885006607,58923.7697552313,0.0,1.0
2011-01-10,50.15,50.18,48.83,49.21,63000,26.1287593512008,26.1443897157179,25.4410233124453,25.6390079296628,120918.485165458,0.0,1.0
2011-01-11,50.45,50.46,50.05,50.28,30000,26.2850629963724,26.2902731178782,26.0766581361435,26.1964909307752,57580.2310311707,0.0,1.0
2011-01-12,50.3,50.67,49.85,50.52,44000,26.2069111737866,26.3996856694984,25.9724557060291,26.3215338469125,84451.0055123836,0.0,1.0
2011-01-13,49.58,50.21,49.18,49.98,60200,25.8317824253745,26.1600200802351,25.6233775651456,26.0401872856035,115544.330269216,0.0,1.0
2011-01-14,49.51,49.95,49.27,49.45,34400,25.7953115748345,26.0245569210863,25.6702686586971,25.7640508458001,66025.331582409,0.0,1.0
2011-01-18,49.28,49.53,49.01,49.34,45800,25.6754787802029,25.8057318178459,25.5348054995483,25.7067395092372,87905.8193742537,0.0,1.0
2011-01-19,48.62,49.26,48.37,49.16,26400,25.3316107608251,25.6650585371914,25.2013577231821,25.6129573221342,50670.6033074302,0.0,1.0
2011-01-20,48.81,49.05,48.12,48.42,30500,25.4306030694339,25.5556459855712,25.071104685539,25.2274083307107,58539.9015483568,0.0,1.0
2011-01-21,48.64,49.29,48.35,48.99,27300,25.3420310038366,25.6806889017086,25.1909374801706,25.5243852565369,52398.0102383653,0.0,1.0
2011-01-24,48.97,48.97,48.05,48.7,48000,25.5139650135254,25.5139650135254,25.0346338349989,25.3732917328709,92128.3696498732,0.0,1.0
2011-01-25,49.33,49.33,48.49,48.84,43500,25.7015293877315,25.7015293877315,25.2638791812507,25.446233433951,83491.3349951973,0.0,1.0
2011-01-26,49.47,49.51,48.94,49.51,26500,25.7744710888116,25.7953115748345,25.4983346490083,25.7953115748345,50862.5374108674,0.0,1.0
2011-01-27,49.26,49.45,49.11,49.45,11700,25.6650585371914,25.7640508458001,25.5869067146056,25.7640508458001,22456.2901021566,0.0,1.0
2011-01-28,48.53,49.59,48.49,49.36,24700,25.2847196672736,25.8369925468803,25.2638791812507,25.7171597522486,47407.7235489972,0.0,1.0
2011-01-31,48.74,49.03,48.22,48.74,53200,25.3941322188938,25.5452257425598,25.1232059005962,25.3941322188938,102108.943028609,0.0,1.0
2011-02-01,49.63,49.8,48.74,48.93,34500,25.8578330329032,25.9464050985004,25.3941322188938,25.4931245275026,66217.2656858461,0.0,1.0
2011-02-02,49.31,49.79,49.23,49.62,15000,25.69110914472,25.9411949769947,25.6494281726742,25.8526229113974,28790.1155155854,0.0,1.0
2011-02-03,49.25,49.42,47.92,48.84,89800,25.6598484156857,25.748420481283,24.9669022554245,25.446233433951,172356.824886637,0.0,1.0
2011-02-04,49.29,49.35,48.6,49.16,42300,25.6806889017086,25.7119496307429,25.3211905178137,25.6129573221342,81188.1257539505,0.0,1.0
2011-02-07,48.69,49.28,48.6,49.28,36500,25.3680816113652,25.6754787802029,25.3211905178137,25.6754787802029,70055.947754591,0.0,1.0
2011-02-08,48.79,48.96,48.25,48.96,35500,25.4201828264224,25.5087548920197,25.1388362651134,25.5087548920197,68136.6067202187,0.0,1.0
2011-02-09,48.45,48.6,48.24,48.6,33100,25.2430386952278,25.3211905178137,25.1336261436077,25.3211905178137,63530.1882377251,0.0,1.0
2011-02-10,48.44,48.66,48.31,48.32,13200,25.2378285737221,25.352451246848,25.1700969941477,25.1753071156534,25335.3016537151,0.0,1.0
2011-02-11,48.91,49.0,48.37,48.37,25900,25.4827042844911,25.5295953780426,25.2013577231821,25.2013577231821,49710.932790244,0.0,1.0
2011-02-14,48.88,49.12,48.7,48.96,26100,25.4670739199739,25.5921168361113,25.3732917328709,25.5087548920197,50094.8009971185,0.0,1.0
2011-02-15,48.84,49.05,48.59,48.86,27300,25.446233433951,25.5556459855712,25.315980396308,25.4566536769625,52398.0102383654,0.0,1.0
2011-02-16,49.26,49.3,48.87,48.91,25900,25.6650585371914,25.6858990232143,25.4618637984682,25.4827042844911,49710.932790244,0.0,1.0
2011-02-17,48.65,49.18,48.45,49.02,43200,25.3472411253423,25.6233775651456,25.2430386952278,25.5400156210541,82915.5326848858,0.0,1.0
2011-02-18,48.93,48.93,48.22,48.5,56300,25.4931245275026,25.4931245275026,25.1232059005962,25.2690893027565,108058.900235163,0.0,1.0
2011-02-22,47.73,48.66,47.54,48.28,36200,24.8679099468158,25.352451246848,24.7689176382071,25.1544666296306,69480.1454442792,0.0,1.0
2011-02-23,46.71,47.75,46.51,47.63,52200,24.3364775532321,24.8783301898272,24.2322751231176,24.8158087317586,100189.601994237,0.0,1.0
2011-02-24,47.88,48.19,45.82,45.82,117500,24.9460617694016,25.1075755360791,23.8727767392227,23.8727767392227,225522.571538752,0.0,1.0
2011-02-25,49.63,49.93,48.27,48.32,131300,25.8578330329032,26.0141366780748,25.1492565081248,25.1753071156534,252009.47781309,0.0,1.0
2011-02-28,49.98,50.34,49.13,49.13,171900,26.0401872856035,26.2277516598095,25.597326957617,25.597326957617,329934.723808607,0.0,1.0
2011-03-01,48.41,50.14,48.05,50.08,76700,25.222198209205,26.123549229695,25.0346338349989,26.0922885006607,147213.457336359,0.0,1.0
2011-03-02,48.2,48.82,48.03,48.63,50700,25.1127856575848,25.4358131909396,25.0242135919875,25.3368208823309,97310.5904426783,0.0,1.0
2011-03-03,49.19,49.57,48.16,48.16,70700,25.6285876866513,25.8265723038688,25.0919451715619,25.0919451715619,135697.411130126,0.0,1.0
2011-03-04,48.25,49.31,47.79,49.31,41700,25.1388362651134,25.69110914472,24.8991706758501,25.69110914472,80036.5211333272,0.0,1.0
2011-03-07,48.55,48.95,48.06,48.41,38200,25.2951399102851,25.503544770514,25.0398439565047,25.222198209205,73318.8275130239,0.0,1.0
2011-03-08,48.94,49.09,47.83,48.45,74800,25.4983346490083,25.5764864715941,24.920011161873,25.2430386952278,143566.709371052,0.0,1.0
2011-03-09,49.18,49.37,48.69,49.37,48100,25.6233775651456,25.7223698737544,25.3680816113652,25.7223698737544,92320.3037533104,0.0,1.0
2011-03-10,48.58,49.04,48.35,48.76,137600,25.3107702748022,25.5504358640655,25.1909374801706,25.4045524619053,264101.326329637,0.0,1.0
2011-03-11,48.72,48.91,44.21,48.49,58100,25.3837119758824,25.4827042844911,23.0339471768013,25.2638791812507,111513.714097034,0.0,1.0
2011-03-14,48.48,48.74,47.97,48.3,45800,25.258669059745,25.3941322188938,24.9929528629531,25.164886872642,87905.8193742539,0.0,1.0
2011-03-15,47.75,48.41,47.37,48.41,73900,24.8783301898272,25.222198209205,24.6803455726098,25.222198209205,141839.302440117,0.0,1.0
2011-03-16,47.21,48.26,47.07,47.49,108900,24.5969836285182,25.1440463866191,24.5240419274381,24.7428670306784,209016.238643149,0.0,1.0
2011-03-17,47.38,47.98,46.98,47.98,41800,24.6855556941155,24.9981629844589,24.4771508338866,24.9981629844589,80228.4552367644,0.0,1.0
2011-03-18,46.21,47.91,46.21,47.85,232200,24.0759714779459,24.9616921339188,24.0759714779459,24.9304314048845,445670.988181261,0.0,1.0
2011-03-21,48.44,48.65,47.5,47.5,160200,25.2378285737221,25.3472411253423,24.7480771521842,24.7480771521842,307478.433706452,0.0,1.0
2011-03-22,48.78,49.03,48.32,48.32,97700,25.4149727049167,25.5452257425598,25.1753071156534,25.1753071156534,187519.619058179,0.0,1.0
2011-03-23,48.95,49.22,48.25,48.79,77700,25.503544770514,25.6442180511685,25.1388362651134,25.4201828264224,149132.798370732,0.0,1.0
2011-03-24,49.32,49.5,48.86,48.9,62300,25.6963192662257,25.7901014533288,25.4566536769625,25.4774941629854,119574.946441398,0.0,1.0
2011-03-25,49.49,49.9,49.16,49.42,40300,25.784891331823,25.9985063135577,25.6129573221342,25.748420481283,77349.443685206,0.0,1.0
2011-03-28,50.0,50.48,49.7,49.75,72000,26.0506075286149,26.3006933608896,25.8943038834432,25.9203544909718,138192.55447481,0.0,1.0
2011-03-29,50.29,50.48,49.85,49.93,37900,26.2017010522809,26.3006933608896,25.9724557060291,26.0141366780748,72743.0252027122,0.0,1.0
2011-03-30,51.6,51.89,50.35,50.5,101400,26.8842269695306,27.0353204931966,26.2329617813152,26.3111136039011,194621.180885357,0.0,1.0
2011-03-31,51.49,52.1,51.38,51.44,85800,26.8269156329676,27.1447330448167,26.7696042964047,26.800865025439,164679.460749148,0.0,1.0
2011-04-01,51.99,52.41,51.41,51.41,75200,27.0874217082538,27.3062468114941,26.7852346609219,26.7852346609219,144334.445784801,0.0,1.0
2011-04-04,51.65,52.21,51.17,51.17,62300,26.9102775770592,27.2020443813797,26.6601917447845,26.6601917447845,119574.946441398,0.0,1.0
2011-04-05,51.27,51.57,51.1,51.35,83900,26.7122929598417,26.8685966050134,26.6237208942444,26.7539739318875,161032.712783841,0.0,1.0
2011-04-06,51.05,51.39,50.84,50.84,91300,26.5976702867158,26.7748144179104,26.4882577350956,26.4882577350956,175235.836438196,0.0,1.0
2011-04-07,50.57,51.12,50.54,51.0,83700,26.3475844544411,26.6341411372559,26.331954089924,26.5716196791872,160648.844576966,0.0,1.0
2011-04-08,49.47,50.61,49.3,50.59,96600,25.7744710888116,26.368424940464,25.6858990232143,26.3580046974526,185408.343920369,0.0,1.0
2011-04-11,49.27,49.72,49.11,49.35,85200,25.6702686586971,25.9047241264547,25.5869067146056,25.7119496307429,163527.856128525,0.0,1.0
2011-04-12,48.68,49.06,48.63,48.83,47400,25.3628714898595,25.560856107077,25.3368208823309,25.4410233124453,90976.7650292495,0.0,1.0
2011-04-13,49.06,49.16,48.73,48.73,56100,25.560856107077,25.6129573221342,25.3889220973881,25.3889220973881,107675.032028289,0.0,1.0
2011-04-14,48.96,49.06,48.54,48.59,61900,25.5087548920197,25.560856107077,25.2899297887794,25.315980396308,118807.210027649,0.0,1.0
2011-04-15,48.97,49.13,48.71,48.88,53600,25.5139650135254,25.597326957617,25.3785018543766,25.4670739199739,102876.679442358,0.0,1.0
2011-04-18,47.57,48.54,47.14,48.54,54000,24.7845480027242,25.2899297887794,24.5605127779781,25.2899297887794,103644.415856107,0.0,1.0
2011-04-19,47.89,48.13,47.53,47.53,79700,24.9512718909074,25.0763148070447,24.7637075167013,24.7637075167013,152971.480439476,0.0,1.0
2011-04-20,48.55,48.66,48.32,48.59,39300,25.2951399102851,25.352451246848,25.1753071156534,25.315980396308,75430.1026508335,0.0,1.0
2011-04-21,48.86,48.99,48.35,48.69,40800,25.4566536769625,25.5243852565369,25.1909374801706,25.3680816113652,78309.1142023921,0.0,1.0
2011-04-25,48.58,48.83,48.22,48.22,35600,25.3107702748022,25.4410233124453,25.1232059005962,25.1232059005962,68328.540823656,0.0,1.0
2011-04-26,49.07,49.12,48.54,48.59,89700,25.5660662285827,25.5921168361113,25.2899297887794,25.315980396308,172164.8907832,0.0,1.0
2011-04-27,49.54,49.54,48.84,49.02,60000,25.8109419393517,25.8109419393517,25.446233433951,25.5400156210541,115160.462062341,0.0,1.0
2011-04-28,49.52,49.96,49.22,49.39,118300,25.8005216963402,26.029767042592,25.6442180511685,25.7327901167658,227058.04436625,0.0,1.0
2011-04-29,49.24,49.68,49.14,49.27,62000,25.65463829418,25.8838836404318,25.6025370791227,25.6702686586971,118999.144131086,0.0,1.0
2011-05-02,48.95,49.26,48.78,49.07,67000,25.503544770514,25.6650585371914,25.4149727049167,25.5660662285827,128595.849302948,0.0,1.0
2011-05-03,49.01,49.45,48.77,48.77,58000,25.5348054995483,25.7640508458001,25.409762583411,25.409762583411,111321.779993597,0.0,1.0
2011-05-04,48.51,49.21,48.4,49.0,47000,25.2742994242622,25.6390079296628,25.2169880876992,25.5295953780426,90209.0286155006,0.0,1.0
2011-05-05,48.5,49.01,48.26,48.26,52400,25.2690893027565,25.5348054995483,25.1440463866191,25.1440463866191,100573.470201111,0.0,1.0
2011-05-06,48.89,50.52,48.55,50.52,83700,25.4722840414797,26.3215338469125,25.2951399102851,26.3215338469125,160648.844576966,0.0,1.0
2011-05-09,50.08,50.55,48.73,48.73,85000,26.0922885006607,26.3371642114297,25.3889220973881,25.3889220973881,163143.98792165,0.0,1.0
2011-05-10,50.88,51.1,49.29,49.89,99900,26.5090982211185,26.6237208942444,25.6806889017086,25.993296192052,191742.169333799,0.0,1.0
2011-05-11,50.14,50.84,49.82,50.68,68700,26.123549229695,26.4882577350956,25.9568253415119,26.4048957910041,131858.729061381,0.0,1.0
2011-05-12,50.44,50.63,49.81,49.81,38000,26.2798528748667,26.3788451834755,25.9516152200062,25.9516152200062,72934.9593061495,0.0,1.0
2011-05-13,49.8,50.46,49.51,50.4,44300,25.9464050985004,26.2902731178782,25.7953115748345,26.2590123888438,85026.8078226955,0.0,1.0
2011-05-16,49.18,49.82,49.12,49.46,38600,25.6233775651456,25.9568253415119,25.5921168361113,25.7692609673059,74086.563926773,0.0,1.0
2011-05-17,47.52,49.03,47.23,48.77,184400,24.7584973951956,25.5452257425598,24.6074038715296,25.409762583411,353926.486738262,0.0,1.0
2011-05-18,48.55,48.67,47.41,47.41,88800,25.2951399102851,25.3576613683538,24.7011860586327,24.7011860586327,170437.483852265,0.0,1.0
2011-05-19,48.53,48.94,48.27,48.72,67900,25.2847196672736,25.4983346490083,25.1492565081248,25.3837119758824,130323.256233883,0.0,1.0
2011-05-20,48.08,48.58,47.94,48.49,99400,25.0502641995161,25.3107702748022,24.977322498436,25.2638791812507,190782.498816612,0.0,1.0
2011-05-23,47.96,48.05,47.2,47.39,71000,24.9877427414474,25.0346338349989,24.5917735070125,24.6907658156212,136273.213440437,0.0,1.0
2011-05-24,47.56,48.01,47.48,48.01,33700,24.7793378812185,25.013793348976,24.7376569091727,25.013793348976,64681.7928583484,0.0,1.0
2011-05-25,47.62,47.81,47.14,47.35,44100,24.8105986102528,24.9095909188616,24.5605127779781,24.6699253295983,84642.939615821,0.0,1.0
2011-05-26,48.25,48.38,47.21,47.36,60100,25.1388362651134,25.2065678446878,24.5969836285182,24.675135451104,115352.396165778,0.0,1.0
2011-05-27,48.74,48.99,48.25,48.25,57200,25.3941322188938,25.5243852565369,25.1388362651134,25.1388362651134,109786.307166099,0.0,1.0
2011-05-31,49.4,49.42,48.66,49.12,252400,25.7380002382715,25.748420481283,25.352451246848,25.5921168361113,484441.677075583,0.0,1.0
2011-06-01,48.79,49.56,48.7,49.33,75300,25.4201828264224,25.8213621823631,25.3732917328709,25.7015293877315,144526.379888239,0.0,1.0
2011-06-02,48.71,49.16,48.53,48.78,76600,25.3785018543766,25.6129573221342,25.2847196672736,25.4149727049167,147021.523232923,0.0,1.0
2011-06-03,47.48,48.35,47.38,48.23,104800,24.7376569091727,25.1909374801706,24.6855556941155,25.1284160221019,201146.940402223,0.0,1.0
2011-06-06,47.2,47.59,47.16,47.32,87000,24.5917735070125,24.7949682457357,24.5709330209896,24.6542949650812,166982.669990395,0.0,1.0
2011-06-07,47.42,47.8,47.04,47.19,98400,24.7063961801384,24.9043807973559,24.5084115629209,24.5865633855068,188863.15778224,0.0,1.0
2011-06-08,46.92,47.34,46.92,47.14,77900,24.4458901048522,24.6647152080926,24.4458901048522,24.5605127779781,149516.666577607,0.0,1.0
2011-06-09,47.26,47.4,46.93,46.97,92800,24.6230342360468,24.6959759371269,24.451100226358,24.4719407123808,178114.847989755,0.0,1.0
2011-06-10,46.85,47.25,46.72,46.94,93100,24.4094192543122,24.6178241145411,24.3416876747378,24.4563103478637,178690.650300066,0.0,1.0
2011-06-13,47.17,47.44,46.83,46.95,75100,24.5761431424953,24.7168164231498,24.3989990113007,24.4615204693694,144142.511681364,0.0,1.0
2011-06-14,47.28,47.62,47.06,47.62,99500,24.6334544790583,24.8105986102528,24.5188318059324,24.8105986102528,190974.432920049,0.0,1.0
2011-06-15,46.53,47.19,46.35,46.82,114100,24.242695366129,24.5865633855068,24.148913179026,24.393788889795,218996.812021886,0.0,1.0
2011-06-16,46.59,46.88,46.25,46.39,88600,24.2739560951634,24.4250496188293,24.0968119639688,24.1697536650489,170053.61564539,0.0,1.0
2011-06-17,46.81,47.24,46.65,46.94,130600,24.3885787682893,24.6126139930354,24.3052168241977,24.4563103478637,250665.939089029,0.0,1.0
2011-06-20,47.18,47.22,46.49,46.58,69100,24.581353264001,24.6021937500239,24.2218548801061,24.2687459736577,132626.46547513,0.0,1.0
2011-06-21,47.79,47.89,47.31,47.35,97100,24.8991706758501,24.9512718909074,24.6490848435754,24.6699253295983,186368.014437556,0.0,1.0
2011-06-22,47.71,48.06,47.4,47.48,36400,24.8574897038043,25.0398439565047,24.6959759371269,24.7376569091727,69864.0136511538,0.0,1.0
2011-06-23,47.47,47.55,46.59,47.18,135800,24.732446787667,24.7741277597128,24.2739560951634,24.581353264001,260646.512467766,0.0,1.0
2011-06-24,47.51,47.71,46.98,47.57,141900,24.7532872736899,24.8574897038043,24.4771508338866,24.7845480027242,272354.492777437,0.0,1.0
2011-06-27,48.03,48.23,47.26,47.38,55100,25.0242135919875,25.1284160221019,24.6230342360468,24.6855556941155,105755.690993917,0.0,1.0
2011-06-28,48.46,48.52,47.88,48.09,48400,25.2482488167336,25.2795095457679,24.9460617694016,25.0554743210218,92896.1060636219,0.0,1.0
2011-06-29,48.62,48.83,48.47,48.63,28400,25.3316107608251,25.4410233124453,25.2534589382393,25.3368208823309,54509.285376175,0.0,1.0
2011-06-30,48.42,48.84,48.41,48.66,48000,25.2274083307107,25.446233433951,25.222198209205,25.352451246848,92128.369649873,0.0,1.0
2011-07-01,49.42,49.47,48.36,48.42,69600,25.748420481283,25.7744710888116,25.1961476016763,25.2274083307107,133586.135992316,0.0,1.0
2011-07-05,49.35,49.55,49.03,49.4,76200,25.7119496307429,25.8161520608574,25.5452257425598,25.7380002382715,146253.786819174,0.0,1.0
2011-07-06,49.29,49.44,48.94,49.23,48800,25.6806889017086,25.7588407242944,25.4983346490083,25.6494281726742,93663.8424773708,0.0,1.0
2011-07-07,49.63,49.73,49.27,49.62,77300,25.8578330329032,25.9099342479604,25.6702686586971,25.8526229113974,148365.061956983,0.0,1.0
2011-07-08,49.75,49.75,49.04,49.04,109400,25.9203544909718,25.9203544909718,25.5504358640655,25.5504358640655,209975.909160336,0.0,1.0
2011-07-11,48.85,49.27,48.69,49.1,39000,25.4514435554568,25.6702686586971,25.3680816113652,25.5816965930998,74854.3003405217,0.0,1.0
2011-07-12,48.8,49.2,48.48,48.6,35700,25.4253929479282,25.6337978081571,25.258669059745,25.3211905178137,68520.4749270929,0.0,1.0
2011-07-13,48.96,49.38,48.87,48.96,34500,25.5087548920197,25.7275799952601,25.4618637984682,25.5087548920197,66217.2656858463,0.0,1.0
2011-07-14,47.91,49.22,47.84,49.0,82900,24.9616921339188,25.6442180511685,24.9252212833788,25.5295953780426,159113.371749468,0.0,1.0
2011-07-15,47.56,48.13,47.2,48.13,111000,24.7793378812185,25.0763148070447,24.5917735070125,25.0763148070447,213046.854815331,0.0,1.0
2011-07-18,46.31,47.33,45.78,47.33,165900,24.1280726930031,24.6595050865869,23.8519362531998,24.6595050865869,318418.677602374,0.0,1.0
2011-07-19,46.3,46.69,45.88,46.69,102800,24.1228625714974,24.3260573102206,23.904037468257,24.3260573102206,197308.258333478,0.0,1.0
2011-07-20,46.21,46.33,45.8,46.33,39800,24.0759714779459,24.1384929360146,23.8623564962113,24.1384929360146,76389.7731680197,0.0,1.0
2011-07-21,46.75,47.01,46.21,46.32,50400,24.3573180392549,24.4927811984037,24.0759714779459,24.1332828145089,96734.7881323669,0.0,1.0
2011-07-22,46.96,47.07,46.24,46.62,68800,24.4667305908751,24.5240419274381,24.0916018424631,24.2895864596805,132050.663164818,0.0,1.0
2011-07-25,46.43,46.86,46.22,46.5,55600,24.1905941510718,24.4146293758179,24.0811815994516,24.2270650016119,106715.361511103,0.0,1.0
2011-07-26,46.16,46.62,46.09,46.43,39600,24.0499208704173,24.2895864596805,24.0134500198772,24.1905941510718,76005.9049611452,0.0,1.0
2011-07-27,45.23,46.03,45.03,45.89,64200,23.565379570385,23.9821892908429,23.4611771402706,23.9092475897628,123221.694406705,0.0,1.0
2011-07-28,45.0,45.59,44.85,45.21,47700,23.4455467757534,23.7529439445911,23.3673949531676,23.5549593273736,91552.5673395614,0.0,1.0
2011-07-29,44.19,44.83,44.08,44.44,111800,23.0235269337899,23.3569747101561,22.9662155972269,23.1537799714329,214582.327642829,0.0,1.0
2011-08-01,43.73,44.63,43.4,44.63,78000,22.7838613445266,23.2527722800417,22.6119273348377,23.2527722800417,149708.600681044,0.0,1.0
2011-08-02,41.97,43.55,41.83,43.55,90500,21.8668799595194,22.6900791574236,21.7939382584392,22.6900791574236,173700.363610698,0.0,1.0
2011-08-03,42.43,42.49,40.78,41.99,104200,22.1065455487826,22.137806277817,21.2468755003383,21.8773002025308,199995.3357816,0.0,1.0
2011-08-04,39.92,41.86,39.8,41.86,79700,20.7988050508461,21.8095686229564,20.7362835927775,21.8095686229564,152971.480439477,0.0,1.0
2011-08-05,39.7,40.32,38.64,40.32,101300,20.6841823777202,21.0072099110751,20.1319094981136,21.0072099110751,194429.24678192,0.0,1.0
2011-08-08,36.07,39.39,36.04,38.48,201200,18.7929082711428,20.5226686110428,18.7772779066256,20.048547554022,386171.416115718,0.0,1.0
2011-08-09,39.46,40.27,35.58,36.6,293300,20.5591394615829,20.9811593035465,18.5376123173624,19.0690447109461,562942.725381411,0.0,1.0
2011-08-10,37.61,39.26,36.62,36.66,133500,19.5952669830241,20.4549370314684,19.0794649539576,19.1003054399805,256232.02808871,0.0,1.0
2011-08-11,39.89,40.35,37.83,37.83,91200,20.783174686329,21.0228402755922,19.70988965615,19.70988965615,175043.902334759,0.0,1.0
2011-08-12,39.87,40.66,39.49,40.27,87800,20.7727544433175,21.1843540422696,20.5747698261001,20.9811593035465,168518.142817893,0.0,1.0
2011-08-15,41.38,41.38,39.78,40.34,61600,21.5594827906817,21.5594827906817,20.725863349766,21.0176301540865,118231.407717337,0.0,1.0
2011-08-16,41.21,41.5,40.67,40.87,52700,21.4709107250844,21.6220042487504,21.1895641637754,21.2937665938898,101149.272511423,0.0,1.0
2011-08-17,41.43,41.8,41.0,41.34,42300,21.5855333982103,21.7783078939221,21.3614981734642,21.5386423046588,81188.1257539507,0.0,1.0
2011-08-18,39.92,40.5,39.58,40.28,62900,20.7988050508461,21.1009920981781,20.6216609196516,20.9863694250522,120726.551062021,0.0,1.0
2011-08-19,39.56,40.42,39.29,39.41,59900,20.6112406766401,21.0593111261323,20.4705673959856,20.5330888540543,114968.527958904,0.0,1.0
2011-08-22,39.46,40.55,39.18,40.55,67500,20.5591394615829,21.1270427057067,20.4132560594226,21.1270427057067,129555.519820134,0.0,1.0
2011-08-23,41.0,41.0,39.24,39.49,80400,21.3614981734642,21.3614981734642,20.444516788457,20.5747698261001,154315.019163538,0.0,1.0
2011-08-24,41.79,41.89,40.81,40.81,69600,21.7730977724163,21.8251989874736,21.2625058648555,21.2625058648555,133586.135992316,0.0,1.0
2011-08-25,40.78,42.1,40.51,42.1,41500,21.2468755003383,21.9346115390938,21.1062022196838,21.9346115390938,79652.6529264528,0.0,1.0
2011-08-26,40.98,41.09,39.64,40.49,62500,21.3510779304528,21.4083892670157,20.6529216486859,21.0957819766724,119958.814648272,0.0,1.0
2011-08-29,42.21,42.22,41.35,41.55,42200,21.9919228756567,21.9971329971624,21.5438524261645,21.648054856279,80996.1916505134,0.0,1.0
2011-08-30,42.31,42.5,41.63,42.16,39000,22.0440240907139,22.1430163993227,21.6897358283248,21.9658722681281,74854.300340522,0.0,1.0
2011-08-31,43.24,43.31,42.5,42.62,81200,22.5285653907462,22.5650362412862,22.1430163993227,22.2055378573913,155850.491991035,0.0,1.0
2011-09-01,42.83,43.64,42.62,43.3,150800,22.3149504090115,22.7369702509751,22.2055378573913,22.5598261197805,289436.627983352,0.0,1.0
2011-09-02,41.74,42.32,41.55,41.93,66300,21.7470471648877,22.0492342122197,21.648054856279,21.8460394734965,127252.310578887,0.0,1.0
2011-09-06,40.92,41.15,40.28,40.65,57800,21.3198172014184,21.4396499960501,20.9863694250522,21.1791439207639,110937.911786722,0.0,1.0
2011-09-07,42.21,42.28,41.35,41.49,122600,21.9919228756567,22.0283937261968,21.5438524261645,21.6167941272447,235311.210814051,0.0,1.0
2011-09-08,41.68,42.34,41.51,42.03,74200,21.7157864358534,22.0596544552311,21.6272143702561,21.8981406885537,142415.104750429,0.0,1.0
2011-09-09,40.24,41.58,40.09,41.2,100800,20.9655289390293,21.6636852207962,20.8873771164434,21.4657006035787,193469.576264733,0.0,1.0
2011-09-12,39.96,40.01,39.28,39.75,82200,20.819645536869,20.8456961443976,20.4653572744799,20.7102329852489,157769.833025408,0.0,1.0
2011-09-13,40.2,40.42,39.8,40.28,131300,20.9446884530064,21.0593111261323,20.7362835927775,20.9863694250522,252009.47781309,0.0,1.0
2011-09-14,40.92,41.42,39.96,40.58,79200,21.3198172014184,21.5803232767046,20.819645536869,21.1426730702239,152011.809922291,0.0,1.0
2011-09-15,41.51,41.59,40.93,41.17,54900,21.6272143702561,21.6688953423019,21.3250273229242,21.4500702390615,105371.822787042,0.0,1.0
2011-09-16,41.19,41.83,41.03,41.58,98700,21.460490482073,21.7939382584392,21.3771285379814,21.6636852207962,189438.960092551,0.0,1.0
2011-09-19,41.05,41.26,40.26,40.3,76900,21.3875487809928,21.496961332613,20.9759491820407,20.9967896680636,147597.325543234,0.0,1.0
2011-09-20,41.17,41.97,41.04,41.41,106400,21.4500702390615,21.8668799595194,21.3823386594871,21.5751131551989,204217.886057219,0.0,1.0
2011-09-21,39.78,41.21,39.69,41.14,35200,20.725863349766,21.4709107250844,20.6789722562145,21.4344398745443,67560.804409907,0.0,1.0
2011-09-22,38.46,38.95,37.83,38.78,96500,20.0381273110106,20.293423264791,19.70988965615,20.2048511991937,185216.409816932,0.0,1.0
2011-09-23,38.9,39.27,38.08,38.24,46600,20.2673726572624,20.4601471529742,19.8401426937931,19.9235046378847,89441.2922017517,0.0,1.0
2011-09-26,39.34,39.42,38.71,39.17,76300,20.4966180035142,20.53829897556,20.1683803486537,20.4080459379169,146445.720922611,0.0,1.0
2011-09-27,40.62,41.07,40.04,40.13,94000,21.1635135562468,21.3979690240043,20.8613265089148,20.9082176024663,180418.057231001,0.0,1.0
2011-09-28,40.0,40.71,40.0,40.62,66400,20.8404860228919,21.2104046497983,20.8404860228919,21.1635135562468,127444.244682325,0.0,1.0
2011-09-29,40.8,41.44,39.89,41.07,79500,21.2572957433498,21.590743519716,20.783174686329,21.3979690240043,152587.612232602,0.0,1.0
2011-09-30,39.65,40.86,39.49,40.11,251700,20.6581317701916,21.2885564723841,20.5747698261001,20.8977973594549,483098.138351522,0.0,1.0
2011-10-03,37.27,40.14,37.24,39.29,106000,19.4181228518296,20.9134277239721,19.4024924873124,20.4705673959856,203450.149643469,0.0,1.0
2011-10-04,38.43,38.43,36.84,37.05,164800,20.0224969464934,20.0224969464934,19.1940876270835,19.3035001787036,316307.402464564,0.0,1.0
2011-10-05,39.01,39.23,38.08,38.5,112100,20.3246839938254,20.4393066669513,19.8401426937931,20.0589677970335,215158.12995314,0.0,1.0
2011-10-06,39.32,39.49,38.79,39.05,71000,20.4861977605028,20.5747698261001,20.2100613206994,20.3455244798482,136273.213440437,0.0,1.0
2011-10-07,38.07,39.43,38.04,39.43,62400,19.8349325722874,20.5435090970657,19.8193022077702,20.5435090970657,119766.880544835,0.0,1.0
2011-10-10,38.98,39.13,38.42,38.42,45700,20.3090536293082,20.387205451894,20.0172868249877,20.0172868249877,87713.8852708166,0.0,1.0
2011-10-11,38.58,38.88,38.42,38.79,77700,20.1006487690793,20.256952414251,20.0172868249877,20.2100613206994,149132.798370732,0.0,1.0
2011-10-12,39.38,39.65,38.68,38.76,88500,20.5174584895371,20.6581317701916,20.1527499841365,20.1944309561823,169861.681541953,0.0,1.0
2011-10-13,39.56,39.78,37.88,39.08,71600,20.6112406766401,20.725863349766,19.7359402636787,20.3611548443654,137424.818061061,0.0,1.0
2011-10-14,40.32,40.44,39.85,40.0,69400,21.0072099110751,21.0697313691437,20.7623342003061,20.8404860228919,133202.267785441,0.0,1.0
2011-10-17,40.24,40.4,39.95,39.95,87600,20.9655289390293,21.0488908831208,20.8144354153633,20.8144354153633,168134.274611018,0.0,1.0
2011-10-18,41.12,41.25,39.87,40.34,73900,21.4240196315329,21.4917512111073,20.7727544433175,21.0176301540865,141839.302440117,0.0,1.0
2011-10-19,40.64,41.34,40.4,41.02,54900,21.1739337992582,21.5386423046588,21.0488908831208,21.3719184164757,105371.822787042,0.0,1.0
2011-10-20,40.52,40.83,39.57,40.83,73000,21.1114123411895,21.2729261078669,20.6164507981458,21.2729261078669,140111.895509182,0.0,1.0
2011-10-21,41.65,41.66,40.76,41.02,50700,21.7001560713362,21.7053661928419,21.2364552573269,21.3719184164757,97310.5904426785,0.0,1.0
2011-10-24,42.46,42.65,41.65,41.65,79200,22.1221759132998,22.2211682219085,21.7001560713362,21.7001560713362,152011.80992229,0.0,1.0
2011-10-25,41.8,42.19,41.55,42.08,68800,21.7783078939221,21.9815026326453,21.648054856279,21.9241912960823,132050.663164818,0.0,1.0
2011-10-26,41.1,42.21,40.65,41.5,153200,21.4135993885215,21.9919228756567,21.1791439207639,21.6220042487504,294043.046465844,0.0,1.0
2011-10-27,41.97,42.44,41.22,42.28,72300,21.8668799595194,22.1117556702883,21.4761208465901,22.0283937261968,138768.356785121,0.0,1.0
2011-10-28,40.85,41.97,40.76,41.69,104600,21.2833463508784,21.8668799595194,21.2364552573269,21.7209965573591,200763.072195348,0.0,1.0
2011-10-31,39.87,40.69,39.87,40.37,52100,20.7727544433175,21.1999844067868,20.7727544433175,21.0332605186037,99997.6678907998,0.0,1.0
2011-11-01,38.67,39.5,38.57,38.72,58900,20.1475398626308,20.5799799476058,20.0954386475735,20.1735904701594,113049.186924532,0.0,1.0
2011-11-02,39.39,39.78,38.3,38.3,200700,20.5226686110428,20.725863349766,19.954765366919,19.954765366919,385211.745598532,0.0,1.0
2011-11-03,40.81,40.96,39.48,39.72,95300,21.2625058648555,21.3406576874413,20.5695597045943,20.6946026207317,182913.200575685,0.0,1.0
2011-11-04,40.54,42.73,39.61,40.45,170100,21.121832584201,22.2628491939543,20.6372912841687,21.0749414906495,326479.909946737,0.0,1.0
2011-11-07,41.5,41.83,40.46,40.54,144500,21.6220042487504,21.7939382584392,21.0801516121552,21.121832584201,277344.779466805,0.0,1.0
2011-11-08,42.25,42.4,41.7,41.71,94200,22.0127633616796,22.0909151842654,21.7262066788648,21.7314168003706,180801.925437876,0.0,1.0
2011-11-09,41.95,42.74,41.4,41.63,115300,21.8564597165079,22.26805931546,21.5699030336931,21.6897358283248,221300.021263133,0.0,1.0
2011-11-10,42.17,42.59,42.05,42.45,78300,21.9710823896338,22.1899074928742,21.9085609315651,22.1169657917941,150284.402991356,0.0,1.0
2011-11-11,43.5,44.02,42.65,42.65,48100,22.664028549895,22.9349548681926,22.2211682219085,22.2211682219085,92320.3037533102,0.0,1.0
2011-11-14,42.48,43.45,42.35,43.45,69400,22.1325961563112,22.6379779423664,22.0648645767368,22.6379779423664,133202.267785442,0.0,1.0
2011-11-15,43.05,43.23,42.17,42.18,50300,22.4295730821374,22.5233552692405,21.9710823896338,21.9762925111395,96542.8540289296,0.0,1.0
2011-11-16,42.56,43.22,42.39,42.58,70200,22.174277128357,22.5181451477347,22.0857050627597,22.1846973713685,134737.740612939,0.0,1.0
2011-11-17,42.51,43.26,42.27,42.59,60800,22.1482265208284,22.5389856337576,22.023183604691,22.1899074928742,116695.934889839,0.0,1.0
2011-11-18,42.48,42.81,42.22,42.81,50000,22.1325961563112,22.3045301660001,21.9971329971624,22.3045301660001,95967.0517186179,0.0,1.0
2011-11-21,41.58,42.03,41.24,41.9,34200,21.6636852207962,21.8981406885537,21.4865410896016,21.8304091089793,65641.4633755344,0.0,1.0
2011-11-22,41.58,41.83,41.22,41.64,43800,21.6636852207962,21.7939382584392,21.4761208465901,21.6949459498305,84067.137305509,0.0,1.0
2011-11-23,40.16,41.18,40.14,41.18,36700,20.9238479669835,21.4552803605672,20.9134277239721,21.4552803605672,70439.8159614654,0.0,1.0
2011-11-25,39.95,40.74,39.85,39.88,20900,20.8144354153633,21.2260350143154,20.7623342003061,20.7779645648233,40114.2276183822,0.0,1.0
2011-11-28,41.09,41.7,40.57,41.17,98500,21.4083892670157,21.7262066788648,21.1374629487181,21.4500702390615,189055.091885677,0.0,1.0
2011-11-29,41.92,42.66,41.01,41.03,196200,21.8408293519907,22.2263783434142,21.3667082949699,21.3771285379814,376574.710943857,0.0,1.0
2011-11-30,43.72,44.05,42.95,43.11,144700,22.7786512230209,22.9505852327097,22.3774718670802,22.4608338111718,277728.647673679,0.0,1.0
2011-12-01,43.06,43.94,42.84,43.47,120800,22.4347832036432,22.8932738961468,22.3201605305173,22.6483981853778,231856.39695218,0.0,1.0
2011-12-02,42.99,43.45,42.78,43.37,73700,22.3983123531031,22.6379779423664,22.2888998014829,22.5962969703206,141455.434233243,0.0,1.0
2011-12-05,43.1,43.69,43.01,43.53,78200,22.4556236896661,22.7630208585037,22.4087325961145,22.6796589144121,150092.468887918,0.0,1.0
2011-12-06,43.41,43.73,42.88,43.22,45600,22.6171374563435,22.7838613445266,22.3410010165401,22.5181451477347,87521.9511673792,0.0,1.0
2011-12-07,43.12,43.31,42.4,43.12,48000,22.4660439326775,22.5650362412862,22.0909151842654,22.4660439326775,92128.369649873,0.0,1.0
2011-12-08,41.39,43.06,41.21,42.95,83600,21.5646929121874,22.4347832036432,21.4709107250844,22.3774718670802,160456.910473529,0.0,1.0
2011-12-09,42.39,42.56,41.54,41.55,69000,22.0857050627597,22.174277128357,21.6428447347733,21.648054856279,132434.531371693,0.0,1.0
2011-12-12,41.84,42.24,41.6,42.01,53200,21.799148379945,22.0075532401739,21.6741054638076,21.8877204455422,102108.943028609,0.0,1.0
2011-12-13,41.8,42.6,41.47,42.25,42900,21.7783078939221,22.1951176143799,21.6063738842332,22.0127633616796,82339.7303745739,0.0,1.0
2011-12-14,41.38,41.78,41.09,41.51,52300,21.5594827906817,21.7678876509106,21.4083892670157,21.6272143702561,100381.536097674,0.0,1.0
2011-12-15,41.45,41.97,41.36,41.77,47900,21.5959536412218,21.8668799595194,21.5490625476703,21.7626775294049,91936.4355464356,0.0,1.0
2011-12-16,42.26,42.26,41.21,41.79,132000,22.0179734831853,22.0179734831853,21.4709107250844,21.7730977724163,253353.016537151,0.0,1.0
2011-12-19,41.58,43.07,41.13,42.38,70200,21.6636852207962,22.4399933251489,21.4292297530386,22.080494941254,134737.740612939,0.0,1.0
2011-12-20,42.68,42.96,42.4,42.4,89300,22.2367985864257,22.3826819885859,22.0909151842654,22.0909151842654,171397.154369451,0.0,1.0
2011-12-21,43.29,43.35,42.31,42.61,60200,22.5546159982748,22.5858767273091,22.0440240907139,22.2003277358856,115544.330269216,0.0,1.0
2011-12-22,43.79,43.99,43.05,43.3,50300,22.8151220735609,22.9193245036754,22.4295730821374,22.5598261197805,96542.8540289296,0.0,1.0
2011-12-23,43.86,44.09,43.24,43.9,47300,22.851592924101,22.9714257187326,22.5285653907462,22.8724334101239,90784.8309258124,0.0,1.0
2011-12-27,43.76,44.01,43.64,43.83,51000,22.7994917090438,22.9297447466868,22.7369702509751,22.8359625595838,97886.39275299,0.0,1.0
2011-12-28,43.01,43.82,42.77,43.82,128900,22.4087325961145,22.8307524380781,22.2836896799772,22.8307524380781,247403.059330597,0.0,1.0
2011-12-29,43.4,43.74,42.99,42.99,49200,22.6119273348377,22.7890714660323,22.3983123531031,22.3983123531031,94431.5788911201,0.0,1.0
2011-12-30,43.63,43.79,43.21,43.53,38900,22.7317601294694,22.8151220735609,22.512935026229,22.6796589144121,74662.3662370845,0.0,1.0
2012-01-03,43.5,44.61,43.48,44.61,122700,22.664028549895,23.2423520370302,22.6536083068835,23.2423520370302,235503.144917488,0.0,1.0
2012-01-04,43.36,43.6,43.16,43.45,37400,22.5910868488149,22.7161297649522,22.4868844187004,22.6379779423664,71783.3546855259,0.0,1.0
2012-01-05,42.7,43.14,42.38,43.14,117500,22.2472188294371,22.4764641756889,22.080494941254,22.4764641756889,225522.571538752,0.0,1.0
2012-01-06,43.04,43.33,42.47,42.52,55800,22.4243629606317,22.5754564842977,22.1273860348055,22.1534366423341,107099.229717977,0.0,1.0
2012-01-09,42.89,43.08,42.51,42.99,50500,22.3462111380459,22.4452034466546,22.1482265208284,22.3983123531031,96926.7222358038,0.0,1.0
2012-01-10,44.02,44.14,43.24,43.34,29300,22.9349548681926,22.9974763262612,22.5285653907462,22.5806666058034,56236.6923071099,0.0,1.0
2012-01-11,44.89,44.98,43.79,43.79,71500,23.3882354391905,23.435126532742,22.8151220735609,22.8151220735609,137232.883957623,0.0,1.0
2012-01-12,45.91,46.07,44.52,44.87,110500,23.9196678327742,24.0030297768658,23.1954609434787,23.377815196179,212087.184298145,0.0,1.0
2012-01-13,45.87,45.91,44.97,45.61,96600,23.8988273467513,23.9196678327742,23.4299164112362,23.7633641876025,185408.34392037,0.0,1.0
2012-01-17,45.47,46.28,45.16,46.28,44800,23.6904224865224,24.112442328486,23.528908719845,24.112442328486,85986.4783398815,0.0,1.0
2012-01-18,45.53,45.77,45.17,45.5,76200,23.7216832155567,23.8467261316941,23.5341188413507,23.7060528510396,146253.786819174,0.0,1.0
2012-01-19,45.67,45.99,45.48,45.51,37100,23.7946249166369,23.96134880482,23.6956326080281,23.7112629725453,71207.5523752142,0.0,1.0
2012-01-20,46.04,46.37,45.58,45.58,29900,23.9873994123486,24.1593334220375,23.7477338230854,23.7477338230854,57388.2969277334,0.0,1.0
2012-01-23,46.17,46.62,45.96,46.08,45600,24.055130991923,24.2895864596805,23.9457184403028,24.0082398983715,87521.9511673794,0.0,1.0
2012-01-24,46.12,46.18,45.62,45.97,61500,24.0290803843944,24.0603411134287,23.7685743091082,23.9509285618085,118039.4736139,0.0,1.0
2012-01-25,46.77,47.0,46.0,46.17,80400,24.3677382822664,24.487571076898,23.9665589263257,24.055130991923,154315.019163537,0.0,1.0
2012-01-26,45.79,46.98,45.58,46.98,86600,23.8571463747055,24.4771508338866,23.7477338230854,24.4771508338866,166214.933576646,0.0,1.0
2012-01-27,45.92,46.34,45.56,45.73,34600,23.9248779542799,24.1437030575203,23.7373135800739,23.8258856456712,66409.1997892836,0.0,1.0
2012-01-30,45.89,45.94,45.32,45.55,45200,23.9092475897628,23.9352981972914,23.6122706639366,23.7321034585682,86754.2147536303,0.0,1.0
2012-01-31,45.87,46.04,45.09,46.03,73400,23.8988273467513,23.9873994123486,23.4924378693049,23.9821892908429,140879.631922931,0.0,1.0
2012-02-01,46.75,46.82,46.07,46.29,68400,24.3573180392549,24.393788889795,24.0030297768658,24.1176524499917,131282.926751069,0.0,1.0
2012-02-02,46.71,46.97,46.47,46.93,60600,24.3364775532321,24.4719407123808,24.2114346370947,24.451100226358,116312.066682964,0.0,1.0
2012-02-03,47.61,47.7,46.89,47.03,40900,24.8053884887471,24.8522795822986,24.4302597403351,24.5032014414152,78501.0483058294,0.0,1.0
2012-02-06,47.46,47.49,47.05,47.49,59100,24.7272366661613,24.7428670306784,24.5136216844266,24.7428670306784,113433.055131406,0.0,1.0
2012-02-07,47.47,47.61,47.21,47.21,41400,24.732446787667,24.8053884887471,24.5969836285182,24.5969836285182,79460.7188230155,0.0,1.0
2012-02-08,47.28,47.57,46.92,47.51,56700,24.6334544790583,24.7845480027242,24.4458901048522,24.7532872736899,108826.636648912,0.0,1.0
2012-02-09,46.76,47.49,46.47,47.49,77400,24.3625281607607,24.7428670306784,24.2114346370947,24.7428670306784,148556.99606042,0.0,1.0
2012-02-10,46.12,46.59,45.65,46.4,83900,24.0290803843944,24.2739560951634,23.7842046736254,24.1749637865546,161032.712783841,0.0,1.0
2012-02-13,46.62,46.73,45.64,46.59,108200,24.2895864596805,24.3468977962435,23.7789945521197,24.2739560951634,207672.699919089,0.0,1.0
2012-02-14,46.48,46.65,46.13,46.58,68900,24.2166447586004,24.3052168241977,24.0342905059001,24.2687459736577,132242.597268255,0.0,1.0
2012-02-15,46.75,47.01,46.53,46.67,62700,24.3573180392549,24.4927811984037,24.242695366129,24.3156370672092,120342.682855147,0.0,1.0
2012-02-16,47.72,47.74,46.75,46.75,55000,24.8626998253101,24.8731200683215,24.3573180392549,24.3573180392549,105563.756890479,0.0,1.0
2012-02-17,47.98,48.26,47.57,47.84,60300,24.9981629844589,25.1440463866191,24.7845480027242,24.9252212833788,115736.264372653,0.0,1.0
2012-02-21,48.12,48.3,47.56,47.91,86600,25.071104685539,25.164886872642,24.7793378812185,24.9616921339188,166214.933576646,0.0,1.0
2012-02-22,47.06,47.88,46.16,47.64,148700,24.5188318059324,24.9460617694016,24.0499208704173,24.8210188532643,285406.011811169,0.0,1.0
2012-02-23,47.3,47.32,47.0,47.07,136000,24.6438747220697,24.6542949650812,24.487571076898,24.5240419274381,261030.38067464,0.0,1.0
2012-02-24,45.3,47.77,45.17,47.14,184100,23.6018504209251,24.8887504328387,23.5341188413507,24.5605127779781,353350.684427951,0.0,1.0
2012-02-27,45.18,45.76,44.69,45.1,169700,23.5393289628564,23.8415160101884,23.284033009076,23.4976479908107,325712.173532989,0.0,1.0
2012-02-28,44.79,45.44,44.64,45.16,94200,23.3361342241332,23.6747921220052,23.2579824015474,23.528908719845,180801.925437876,0.0,1.0
2012-02-29,43.14,44.88,42.89,44.88,279300,22.4764641756889,23.3830253176847,22.3462111380459,23.3830253176847,536071.9509002,0.0,1.0
2012-03-01,43.34,43.55,42.82,43.46,149000,22.5806666058034,22.6900791574236,22.3097402875058,22.6431880638721,285981.814121481,0.0,1.0
2012-03-02,42.75,43.39,42.57,43.22,89700,22.2732694369657,22.606717213332,22.1794872498627,22.5181451477347,172164.890783201,0.0,1.0
2012-03-05,42.54,42.72,41.8,42.54,87800,22.1638568853456,22.2576390724486,21.7783078939221,22.1638568853456,168518.142817893,0.0,1.0
2012-03-06,41.56,42.18,40.93,42.18,101100,21.6532649777847,21.9762925111395,21.3250273229242,21.9762925111395,194045.378575045,0.0,1.0
2012-03-07,42.26,42.27,41.3,41.69,101200,22.0179734831853,22.023183604691,21.5178018186359,21.7209965573591,194237.312678482,0.0,1.0
2012-03-08,42.61,42.67,41.96,42.57,135000,22.2003277358856,22.23158846492,21.8616698380136,22.1794872498627,259111.039640268,0.0,1.0
2012-03-09,42.87,42.99,42.51,42.54,103400,22.3357908950344,22.3983123531031,22.1482265208284,22.1638568853456,198459.862954102,0.0,1.0
2012-03-12,42.77,43.21,42.6,42.88,94900,22.2836896799772,22.512935026229,22.1951176143799,22.3410010165401,182145.464161936,0.0,1.0
2012-03-13,43.54,43.54,42.83,43.03,122800,22.6848690359179,22.6848690359179,22.3149504090115,22.419152839126,235695.079020925,0.0,1.0
2012-03-14,42.58,43.59,42.4,43.39,53600,22.1846973713685,22.7109196434465,22.0909151842654,22.606717213332,102876.679442358,0.0,1.0
2012-03-15,42.37,42.63,41.22,41.96,158200,22.0752848197483,22.2107479788971,21.4761208465901,21.8616698380136,303639.751637706,0.0,1.0
2012-03-16,42.41,42.6,42.04,42.17,134300,22.0961253057712,22.1951176143799,21.9033508100594,21.9710823896338,257767.500916207,0.0,1.0
2012-03-19,42.03,42.74,42.01,42.58,66700,21.8981406885537,22.26805931546,21.8877204455422,22.1846973713685,128020.046992636,0.0,1.0
2012-03-20,41.61,42.07,41.55,41.88,59600,21.6793155853133,21.9189811745766,21.648054856279,21.8199888659679,114392.725648593,0.0,1.0
2012-03-21,41.86,42.2,41.49,41.71,61200,21.8095686229564,21.986712754151,21.6167941272447,21.7314168003706,117463.671303588,0.0,1.0
2012-03-22,41.39,41.95,41.28,41.59,92100,21.5646929121874,21.8564597165079,21.5073815756245,21.6688953423019,176771.309265694,0.0,1.0
2012-03-23,41.23,41.51,41.1,41.49,57300,21.4813309680959,21.6272143702561,21.4135993885215,21.6167941272447,109978.241269536,0.0,1.0
2012-03-26,41.73,41.78,41.33,41.77,65200,21.741837043382,21.7678876509106,21.5334321831531,21.7626775294049,125141.035441078,0.0,1.0
2012-03-27,40.9,41.85,40.9,41.85,94200,21.309396958407,21.8043585014507,21.309396958407,21.8043585014507,180801.925437876,0.0,1.0
2012-03-28,40.4,40.86,40.19,40.85,92700,21.0488908831208,21.2885564723841,20.9394783315007,21.2833463508784,177922.913886318,0.0,1.0
2012-03-29,40.93,41.11,39.97,40.12,174200,21.3250273229242,21.4188095100272,20.8248556583748,20.9030074809606,334349.208187664,0.0,1.0
2012-03-30,40.93,41.44,40.65,41.22,122600,21.3250273229242,21.590743519716,21.1791439207639,21.4761208465901,235311.21081405,0.0,1.0
2012-04-02,40.74,41.15,40.45,40.62,187100,21.2260350143154,21.4396499960501,21.0749414906495,21.1635135562468,359108.707531068,0.0,1.0
2012-04-03,40.65,40.8,40.19,40.59,211600,21.1791439207639,21.2572957433498,20.9394783315007,21.1478831917296,406132.562873191,0.0,1.0
2012-04-04,40.32,40.8,40.32,40.36,170600,21.0072099110751,21.2572957433498,21.0072099110751,21.028050397098,327439.580463923,0.0,1.0
2012-04-05,40.2,40.41,39.82,40.25,91600,20.9446884530064,21.0541010046266,20.7467038357889,20.970739060535,175811.638748508,0.0,1.0
2012-04-09,39.41,39.77,39.26,39.77,71800,20.5330888540543,20.7206532282603,20.4549370314684,20.7206532282603,137808.686267935,0.0,1.0
2012-04-10,38.81,39.68,38.75,39.3,131300,20.2204815637109,20.6737621347088,20.1892208346766,20.4757775174913,252009.47781309,0.0,1.0
2012-04-11,39.49,39.64,38.99,39.17,154500,20.5747698261001,20.6529216486859,20.3142637508139,20.4080459379169,296538.189810528,0.0,1.0
2012-04-12,39.77,39.96,39.44,39.44,98000,20.7206532282603,20.819645536869,20.5487192185714,20.5487192185714,188095.421368491,0.0,1.0
2012-04-13,39.61,39.9,39.45,39.84,215400,20.6372912841687,20.7883848078347,20.5539293400772,20.7571240788004,413426.058803806,0.0,1.0
2012-04-16,39.6,40.06,39.5,39.76,115000,20.632081162663,20.8717467519263,20.5799799476058,20.7154431067546,220724.218952821,0.0,1.0
2012-04-17,39.91,40.59,39.73,39.97,183800,20.7935949293404,21.1478831917296,20.6998127422374,20.8248556583748,352774.882117639,0.0,1.0
2012-04-18,38.82,39.81,38.54,39.71,75200,20.2256916852166,20.7414937142832,20.0798082830564,20.689392499226,144334.445784801,0.0,1.0
2012-04-19,38.69,39.49,38.54,38.64,132900,20.1579601056422,20.5747698261001,20.0798082830564,20.1319094981136,255080.423468086,0.0,1.0
2012-04-20,39.08,39.24,38.89,38.89,84600,20.3611548443654,20.444516788457,20.2621625357567,20.2621625357567,162376.251507901,0.0,1.0
2012-04-23,38.43,38.72,38.26,38.64,87200,20.0224969464934,20.1735904701594,19.9339248808961,20.1319094981136,167366.53819727,0.0,1.0
2012-04-24,38.9,39.21,38.38,38.47,163200,20.2673726572624,20.4288864239398,19.9964463389648,20.0433374325163,313236.456809568,0.0,1.0
2012-04-25,39.19,39.96,39.06,39.38,121000,20.4184661809284,20.819645536869,20.350734601354,20.5174584895371,232240.265159055,0.0,1.0
2012-04-26,38.98,39.12,38.75,38.96,147100,20.3090536293082,20.3819953303883,20.1892208346766,20.2986333862967,282335.066156173,0.0,1.0
2012-04-27,38.79,39.1,38.69,38.91,124500,20.2100613206994,20.3715750873769,20.1579601056422,20.2725827787681,238957.958779359,0.0,1.0
2012-04-30,39.22,39.31,38.51,38.51,142000,20.4340965454455,20.480987638997,20.0641779185392,20.0641779185392,272546.426880875,0.0,1.0
2012-05-01,39.04,39.69,39.04,39.2,91600,20.3403143583425,20.6789722562145,20.3403143583425,20.4236763024341,175811.638748508,0.0,1.0
2012-05-02,39.18,39.26,38.8,38.8,125000,20.4132560594226,20.4549370314684,20.2152714422052,20.2152714422052,239917.629296545,0.0,1.0
2012-05-03,40.51,40.85,39.21,39.8,271200,21.1062022196838,21.2833463508784,20.4288864239398,20.7362835927775,520525.288521783,0.0,1.0
2012-05-04,39.97,40.99,38.97,40.99,203400,20.8248556583748,21.3562880519585,20.3038435078025,21.3562880519585,390393.966391336,0.0,1.0
2012-05-07,40.42,40.48,39.96,40.01,345800,21.0593111261323,21.0905718551666,20.819645536869,20.8456961443976,663708.12968596,0.0,1.0
2012-05-08,40.03,40.48,39.47,40.13,202000,20.8561163874091,21.0905718551666,20.5643495830886,20.9082176024663,387706.888943216,0.0,1.0
2012-05-09,39.73,40.06,39.27,39.84,128000,20.6998127422374,20.8717467519263,20.4601471529742,20.7571240788004,245675.652399662,0.0,1.0
2012-05-10,39.29,40.1,39.18,40.1,128500,20.4705673959856,20.8925872379492,20.4132560594226,20.8925872379492,246635.322916848,0.0,1.0
2012-05-11,39.23,39.69,39.0,39.0,123000,20.4393066669513,20.6789722562145,20.3194738723196,20.3194738723196,236078.947227799,0.0,1.0
2012-05-14,38.32,38.9,38.25,38.83,111000,19.9651856099305,20.2673726572624,19.9287147593904,20.2309018067223,213046.854815331,0.0,1.0
2012-05-15,38.55,38.7,38.04,38.39,135000,20.0850184045621,20.1631702271479,19.8193022077702,20.0016564604705,259111.039640268,0.0,1.0
2012-05-16,37.8,38.82,37.7,38.61,112900,19.6942592916329,20.2256916852166,19.6421580765756,20.1162791335964,216693.602780639,0.0,1.0
2012-05-17,37.15,37.88,36.92,37.86,115700,19.3556013937609,19.7359402636787,19.2357685991293,19.7255200206672,222067.757676881,0.0,1.0
2012-05-18,37.3,37.42,36.94,37.26,174400,19.4337532163467,19.4962746744154,19.2461888421407,19.4129127303238,334733.076394539,0.0,1.0
2012-05-21,37.29,37.41,37.03,37.3,63100,19.428543094841,19.4910645529097,19.2930799356922,19.4337532163467,121110.419268896,0.0,1.0
2012-05-22,37.27,37.66,37.11,37.34,84000,19.4181228518296,19.6213175905527,19.334760907738,19.4545937023696,161224.646887277,0.0,1.0
2012-05-23,37.35,37.44,36.64,36.95,108000,19.4598038238753,19.5066949174268,19.089885196969,19.2513989636464,207288.831712215,0.0,1.0
2012-05-24,37.23,37.62,36.88,37.49,44200,19.3972823658067,19.6004771045299,19.2149281131064,19.5327455249555,84834.8737192579,0.0,1.0
2012-05-25,37.25,37.46,36.94,37.14,39900,19.4077026088181,19.5171151604383,19.2461888421407,19.3503912722552,76581.707271457,0.0,1.0
2012-05-29,37.73,37.97,37.35,37.47,65400,19.6577884410928,19.7828313572302,19.4598038238753,19.522325281944,125524.903647952,0.0,1.0
2012-05-30,36.94,37.37,36.87,37.37,71200,19.2461888421407,19.4702240668868,19.2097179916006,19.4702240668868,136657.081647312,0.0,1.0
2012-05-31,37.39,37.58,36.84,37.07,124400,19.4806443098982,19.579636618507,19.1940876270835,19.3139204217151,238766.024675921,0.0,1.0
2012-06-01,37.06,37.4,36.55,36.9,110700,19.3087103002094,19.485854431404,19.0429941034175,19.2253483561178,212471.052505019,0.0,1.0
2012-06-04,37.01,37.18,36.61,37.18,94700,19.2826596926808,19.371231758278,19.0742548324518,19.371231758278,181761.595955062,0.0,1.0
2012-06-05,37.57,37.59,36.84,36.9,129100,19.5744264970012,19.5848467400127,19.1940876270835,19.2253483561178,247786.927537472,0.0,1.0
2012-06-06,38.56,38.75,37.48,37.82,107000,20.0902285260678,20.1892208346766,19.5275354034497,19.7046795346443,205369.490677842,0.0,1.0
2012-06-07,38.24,38.97,38.14,38.92,92100,19.9235046378847,20.3038435078025,19.8714034228275,20.2777929002738,176771.309265694,0.0,1.0
2012-06-08,38.11,38.26,37.58,37.99,110300,19.8557730583103,19.9339248808961,19.579636618507,19.7932516002416,211703.316091271,0.0,1.0
2012-06-11,38.33,38.7,38.31,38.38,217800,19.9703957314362,20.1631702271479,19.9599754884247,19.9964463389648,418032.477286299,0.0,1.0
2012-06-12,38.52,38.65,38.32,38.51,144200,20.0693880400449,20.1371196196193,19.9651856099305,20.0641779185392,276768.977156494,0.0,1.0
2012-06-13,38.02,38.61,37.95,38.53,170900,19.8088819647588,20.1162791335964,19.7724111142187,20.0745981615507,328015.382774235,0.0,1.0
2012-06-14,38.15,38.27,37.77,38.0,192600,19.8766135443332,19.9391350024019,19.6786289271157,19.7984617217473,369665.083220115,0.0,1.0
2012-06-15,38.47,38.57,38.15,38.15,253200,20.0433374325163,20.0954386475735,19.8766135443332,19.8766135443332,485977.149903081,0.0,1.0
2012-06-18,38.21,38.62,38.1,38.4,160600,19.9078742733675,20.1214892551022,19.8505629368046,20.0068665819763,308246.1701202,0.0,1.0
2012-06-19,38.3,38.56,38.19,38.39,200100,19.954765366919,20.0902285260678,19.8974540303561,20.0016564604705,384060.140977909,0.0,1.0
2012-06-20,37.81,38.26,37.55,38.23,110700,19.6994694131386,19.9339248808961,19.5640062539898,19.918294516379,212471.05250502,0.0,1.0
2012-06-21,37.29,38.0,37.24,37.78,87300,19.428543094841,19.7984617217473,19.4024924873124,19.6838390486214,167558.472300707,0.0,1.0
2012-06-22,37.12,37.52,37.12,37.44,281200,19.3399710292437,19.5483758894726,19.3399710292437,19.5066949174268,539718.698865506,0.0,1.0
2012-06-25,36.94,37.03,36.59,36.81,72100,19.2461888421407,19.2930799356922,19.0638345894404,19.1784572625663,138384.488578247,0.0,1.0
2012-06-26,37.45,37.67,36.8,37.05,105100,19.5119050389326,19.6265277120585,19.1732471410606,19.3035001787036,201722.742712534,0.0,1.0
2012-06-27,37.94,38.21,37.51,37.65,114000,19.767200992713,19.9078742733675,19.5431657679669,19.616107469047,218804.877918448,0.0,1.0
2012-06-28,37.96,38.01,37.47,37.76,66100,19.7776212357244,19.8036718432531,19.522325281944,19.67341880561,126868.442372013,0.0,1.0
2012-06-29,38.62,38.86,38.15,38.4,124300,20.1214892551022,20.2465321712395,19.8766135443332,20.0068665819763,238574.090572483,0.0,1.0
2012-07-02,39.91,39.94,38.64,38.77,171000,20.7935949293404,20.8092252938576,20.1319094981136,20.199641077688,328207.316877673,0.0,1.0
2012-07-03,39.63,39.98,39.48,39.91,80700,20.6477115271802,20.8300657798805,20.5695597045943,20.7935949293404,154890.821473849,0.0,1.0
2012-07-05,39.32,39.64,38.99,39.6,140100,20.4861977605028,20.6529216486859,20.3142637508139,20.632081162663,268899.678915566,0.0,1.0
2012-07-06,39.38,39.5,38.87,39.11,74300,20.5174584895371,20.5799799476058,20.2517422927452,20.3767852088826,142607.038853866,0.0,1.0
2012-07-09,39.06,39.87,38.75,39.55,85600,20.350734601354,20.7727544433175,20.1892208346766,20.6060305551344,164295.592542273,0.0,1.0
2012-07-10,39.34,39.62,39.24,39.28,87200,20.4966180035142,20.6425014056745,20.444516788457,20.4653572744799,167366.538197269,0.0,1.0
2012-07-11,39.73,39.85,39.19,39.4,104000,20.6998127422374,20.7623342003061,20.4184661809284,20.5278787325485,199611.467574725,0.0,1.0
2012-07-12,39.18,39.48,38.75,39.48,100000,20.4132560594226,20.5695597045943,20.1892208346766,20.5695597045943,191934.103437236,0.0,1.0
2012-07-13,39.86,40.11,39.34,39.34,72600,20.7675443218118,20.8977973594549,20.4966180035142,20.4966180035142,139344.159095433,0.0,1.0
2012-07-16,39.88,39.93,39.66,39.93,61100,20.7779645648233,20.8040151723519,20.6633418916973,20.8040151723519,117271.737200151,0.0,1.0
2012-07-17,41.01,41.29,40.1,40.17,92600,21.3667082949699,21.5125916971302,20.8925872379492,20.9290580884892,177730.97978288,0.0,1.0
2012-07-18,41.3,41.54,40.75,40.89,104800,21.5178018186359,21.6428447347733,21.2312451358212,21.3041868369013,201146.940402223,0.0,1.0
2012-07-19,40.88,41.4,40.76,41.3,83700,21.2989767153956,21.5699030336931,21.2364552573269,21.5178018186359,160648.844576966,0.0,1.0
2012-07-20,41.02,41.17,40.43,40.76,74500,21.3719184164757,21.4500702390615,21.064521247638,21.2364552573269,142990.90706074,0.0,1.0
2012-07-23,40.05,40.54,39.88,40.38,95400,20.8665366304205,21.121832584201,20.7779645648233,21.0384706401094,183105.134679123,0.0,1.0
2012-07-24,39.5,40.18,39.23,40.18,59800,20.5799799476058,20.9342682099949,20.4393066669513,20.9342682099949,114776.593855467,0.0,1.0
2012-07-25,39.28,39.65,39.16,39.56,101300,20.4653572744799,20.6581317701916,20.4028358164112,20.6112406766401,194429.246781919,0.0,1.0
2012-07-26,40.41,40.71,39.74,39.87,111500,21.0541010046266,21.2104046497983,20.7050228637431,20.7727544433175,214006.525332517,0.0,1.0
2012-07-27,40.89,41.12,40.42,40.53,59800,21.3041868369013,21.4240196315329,21.0593111261323,21.1166224626952,114776.593855467,0.0,1.0
2012-07-30,41.23,41.28,40.77,40.83,66700,21.4813309680959,21.5073815756245,21.2416653788326,21.2729261078669,128020.046992636,0.0,1.0
2012-07-31,41.12,41.3,40.77,41.08,94900,21.4240196315329,21.5178018186359,21.2416653788326,21.40317914551,182145.464161937,0.0,1.0
2012-08-01,40.57,41.41,40.33,41.28,91200,21.1374629487181,21.5751131551989,21.0124200325808,21.5073815756245,175043.902334759,0.0,1.0
2012-08-02,40.52,40.55,40.12,40.25,85300,21.1114123411895,21.1270427057067,20.9030074809606,20.970739060535,163719.790231962,0.0,1.0
2012-08-03,37.33,40.8,36.76,40.64,241900,19.4493835808639,21.2572957433498,19.1524066550377,21.1739337992582,464288.596214672,0.0,1.0
2012-08-06,36.76,37.79,36.68,37.4,181900,19.1524066550377,19.6890491701271,19.1107256829919,19.485854431404,349128.134152331,0.0,1.0
2012-08-07,37.08,37.28,36.3,36.77,169200,19.3191305432208,19.4233329733353,18.9127410657744,19.1576167765434,324752.503015803,0.0,1.0
2012-08-08,38.05,38.22,37.04,37.04,208800,19.8245123292759,19.9130843948732,19.2982900571979,19.2982900571979,400758.407976949,0.0,1.0
2012-08-09,38.02,38.39,37.9,37.96,92800,19.8088819647588,20.0016564604705,19.7463605066901,19.7776212357244,178114.847989754,0.0,1.0
2012-08-10,38.78,38.83,38.02,38.02,69500,20.2048511991937,20.2309018067223,19.8088819647588,19.8088819647588,133394.201888879,0.0,1.0
2012-08-13,38.55,38.86,38.26,38.71,103400,20.0850184045621,20.2465321712395,19.9339248808961,20.1683803486537,198459.862954101,0.0,1.0
2012-08-14,38.49,39.2,38.39,38.79,87600,20.0537576755278,20.4236763024341,20.0016564604705,20.2100613206994,168134.274611018,0.0,1.0
2012-08-15,38.98,39.13,38.41,38.43,47700,20.3090536293082,20.387205451894,20.012076703482,20.0224969464934,91552.5673395613,0.0,1.0
2012-08-16,38.63,39.17,38.33,38.98,81000,20.1266993766079,20.4080459379169,19.9703957314362,20.3090536293082,155466.623784161,0.0,1.0
2012-08-17,38.44,39.02,38.36,38.64,114700,20.0277070679991,20.3298941153311,19.9860260959534,20.1319094981136,220148.41664251,0.0,1.0
2012-08-20,38.45,38.71,38.17,38.52,104300,20.0329171895049,20.1683803486537,19.8870337873446,20.0693880400449,200187.269885036,0.0,1.0
2012-08-21,38.52,39.4,38.37,38.59,163600,20.0693880400449,20.5278787325485,19.9912362174591,20.105858890585,314004.193223318,0.0,1.0
2012-08-22,38.05,38.52,37.78,38.52,69500,19.8245123292759,20.0693880400449,19.6838390486214,20.0693880400449,133394.201888879,0.0,1.0
2012-08-23,37.77,38.1,37.44,38.1,51300,19.6786289271157,19.8505629368046,19.5066949174268,19.8505629368046,98462.1950633018,0.0,1.0
2012-08-24,38.22,38.44,37.42,37.63,56300,19.9130843948732,20.0277070679991,19.4962746744154,19.6056872260356,108058.900235164,0.0,1.0
2012-08-27,37.83,38.25,37.78,38.25,73600,19.70988965615,19.9287147593904,19.6838390486214,19.9287147593904,141263.500129806,0.0,1.0
2012-08-28,37.96,38.32,37.81,37.86,59600,19.7776212357244,19.9651856099305,19.6994694131386,19.7255200206672,114392.725648593,0.0,1.0
2012-08-29,38.18,38.48,38.0,38.11,46100,19.8922439088503,20.048547554022,19.7984617217473,19.8557730583103,88481.6216845658,0.0,1.0
2012-08-30,37.79,38.12,37.48,38.12,34700,19.6890491701271,19.860983179816,19.5275354034497,19.860983179816,66601.1338927209,0.0,1.0
2012-08-31,37.95,38.28,37.54,38.05,36900,19.7724111142187,19.9443451239076,19.5587961324841,19.8245123292759,70823.68416834,0.0,1.0
2012-09-04,37.87,38.1,37.08,37.98,124000,19.7307301421729,19.8505629368046,19.3191305432208,19.7880414787359,237998.288262172,0.0,1.0
2012-09-05,37.98,38.29,37.73,37.94,87000,19.7880414787359,19.9495552454133,19.6577884410928,19.767200992713,166982.669990395,0.0,1.0
2012-09-06,38.26,38.72,38.09,38.18,53700,19.9339248808961,20.1735904701594,19.8453528152988,19.8922439088503,103068.613545796,0.0,1.0
2012-09-07,38.47,38.63,38.03,38.44,52100,20.0433374325163,20.1266993766079,19.8140920862645,20.0277070679991,99997.6678907998,0.0,1.0
2012-09-10,38.1,38.62,38.05,38.62,62200,19.8505629368046,20.1214892551022,19.8245123292759,20.1214892551022,119383.01233796,0.0,1.0
2012-09-11,38.61,38.71,38.03,38.03,45800,20.1162791335964,20.1683803486537,19.8140920862645,19.8140920862645,87905.819374254,0.0,1.0
2012-09-12,38.92,39.08,38.55,38.72,67300,20.2777929002738,20.3611548443654,20.0850184045621,20.1735904701594,129171.65161326,0.0,1.0
2012-09-13,39.17,39.68,38.66,38.86,50300,20.4080459379169,20.6737621347088,20.142329741125,20.2465321712395,96542.8540289296,0.0,1.0
2012-09-14,39.09,39.68,38.95,39.47,61700,20.3663649658711,20.6737621347088,20.293423264791,20.5643495830886,118423.341820775,0.0,1.0
2012-09-17,38.16,38.94,37.87,38.94,92300,19.8818236658389,20.2882131432853,19.7307301421729,20.2882131432853,177155.177472568,0.0,1.0
2012-09-18,38.43,38.47,37.93,38.11,54500,20.0224969464934,20.0433374325163,19.7619908712073,19.8557730583103,104604.086373293,0.0,1.0
2012-09-19,38.48,38.55,37.89,38.37,59000,20.048547554022,20.0850184045621,19.7411503851844,19.9912362174591,113241.121027969,0.0,1.0
2012-09-20,38.28,38.65,38.17,38.45,102500,19.9443451239076,20.1371196196193,19.8870337873446,20.0329171895049,196732.456023166,0.0,1.0
2012-09-21,39.1,39.25,38.47,38.48,341700,20.3715750873769,20.4497269099627,20.0433374325163,20.048547554022,655838.831445032,0.0,1.0
2012-09-24,39.13,39.2,38.38,38.91,86700,20.387205451894,20.4236763024341,19.9964463389648,20.2725827787681,166406.867680083,0.0,1.0
2012-09-25,38.86,39.28,38.78,39.28,52000,20.2465321712395,20.4653572744799,20.2048511991937,20.4653572744799,99805.7337873625,0.0,1.0
2012-09-26,39.19,39.4,38.52,38.89,67200,20.4184661809284,20.5278787325485,20.0693880400449,20.2621625357567,128979.717509822,0.0,1.0
2012-09-27,39.41,39.57,39.18,39.26,34000,20.5330888540543,20.6164507981458,20.4132560594226,20.4549370314684,65257.59516866,0.0,1.0
2012-09-28,39.13,39.51,39.07,39.35,30800,20.387205451894,20.5851900691115,20.3559447228597,20.5018281250199,59115.7038586686,0.0,1.0
2012-10-01,38.91,39.42,38.63,39.1,98300,20.2725827787681,20.53829897556,20.1266993766079,20.3715750873769,188671.223678803,0.0,1.0
2012-10-02,38.99,39.41,38.8,38.97,124500,20.3142637508139,20.5330888540543,20.2152714422052,20.3038435078025,238957.958779358,0.0,1.0
2012-10-03,38.43,39.1,38.33,39.0,128200,20.0224969464934,20.3715750873769,19.9703957314362,20.3194738723196,246059.520606536,0.0,1.0
2012-10-04,38.29,38.69,38.07,38.69,112500,19.9495552454133,20.1579601056422,19.8349325722874,20.1579601056422,215925.86636689,0.0,1.0
2012-10-05,38.31,38.79,38.26,38.48,118000,19.9599754884247,20.2100613206994,19.9339248808961,20.048547554022,226482.242055938,0.0,1.0
2012-10-08,37.86,38.49,37.76,38.32,133500,19.7255200206672,20.0537576755278,19.67341880561,19.9651856099305,256232.02808871,0.0,1.0
2012-10-09,37.16,38.06,36.96,37.81,167800,19.3608115152666,19.8297224507817,19.2566090851521,19.6994694131386,322065.425567681,0.0,1.0
2012-10-10,37.06,37.44,36.92,37.09,105700,19.3087103002094,19.5066949174268,19.2357685991293,19.3243406647265,202874.347333158,0.0,1.0
2012-10-11,37.57,37.78,37.08,37.25,107600,19.5744264970012,19.6838390486214,19.3191305432208,19.4077026088181,206521.095298466,0.0,1.0
2012-10-12,37.38,37.58,37.28,37.57,47600,19.4754341883925,19.579636618507,19.4233329733353,19.5744264970012,91360.6332361241,0.0,1.0
2012-10-15,37.32,37.53,36.98,37.34,109300,19.4441734593582,19.5535860109784,19.2670293281636,19.4545937023696,209783.975056898,0.0,1.0
2012-10-16,37.71,37.72,37.27,37.62,129300,19.6473681980814,19.6525783195871,19.4181228518296,19.6004771045299,248170.795744345,0.0,1.0
2012-10-17,37.92,38.04,37.78,37.8,93900,19.7567807497015,19.8193022077702,19.6838390486214,19.6942592916329,180226.123127565,0.0,1.0
2012-10-18,38.15,38.46,37.83,38.03,115800,19.8766135443332,20.0381273110106,19.70988965615,19.8140920862645,222259.691780318,0.0,1.0
2012-10-19,37.82,38.09,37.72,37.99,75700,19.7046795346443,19.8453528152988,19.6525783195871,19.7932516002416,145294.116301987,0.0,1.0
2012-10-22,37.71,37.86,37.46,37.82,89900,19.6473681980814,19.7255200206672,19.5171151604383,19.7046795346443,172548.758990074,0.0,1.0
2012-10-23,37.09,37.43,36.76,37.43,99700,19.3243406647265,19.5014847959211,19.1524066550377,19.5014847959211,191358.301126924,0.0,1.0
2012-10-24,37.23,37.53,36.6,37.14,77200,19.3972823658067,19.5535860109784,19.0690447109461,19.3503912722552,148173.127853546,0.0,1.0
2012-10-25,37.1,37.39,36.94,37.39,55100,19.3295507862323,19.4806443098982,19.2461888421407,19.4806443098982,105755.690993917,0.0,1.0
2012-10-26,36.95,37.08,36.67,37.01,39000,19.2513989636464,19.3191305432208,19.1055155614862,19.2826596926808,74854.3003405219,0.0,1.0
2012-10-31,36.99,37.19,36.49,37.0,92400,19.2722394496693,19.3764418797838,19.0117333743832,19.277449571175,177347.111576006,0.0,1.0
2012-11-01,37.17,37.93,36.68,36.95,100700,19.3660216367723,19.7619908712073,19.1107256829919,19.2513989636464,193277.642161296,0.0,1.0
2012-11-02,38.28,38.39,37.09,37.9,227500,19.9443451239076,20.0016564604705,19.3243406647265,19.7463605066901,436650.08531971,0.0,1.0
2012-11-05,38.37,38.47,37.77,38.1,131800,19.9912362174591,20.0433374325163,19.6786289271157,19.8505629368046,252969.148330276,0.0,1.0
2012-11-06,39.02,39.28,38.48,38.69,173000,20.3298941153311,20.4653572744799,20.048547554022,20.1579601056422,332045.998946417,0.0,1.0
2012-11-07,34.18,40.4,33.99,40.16,253900,17.8081953065612,21.0488908831208,17.7092029979524,20.9238479669835,487320.68862714,0.0,1.0
2012-11-08,33.76,35.13,33.76,34.73,206700,17.5893702033208,18.3031568496048,17.5893702033208,18.0947519893759,396727.791804765,0.0,1.0
2012-11-09,34.39,34.98,33.78,33.78,157400,17.9176078581813,18.225005027019,17.5997904463322,17.5997904463322,302104.278810209,0.0,1.0
2012-11-12,35.24,35.82,34.88,35.29,169300,18.3604681861678,18.6626552334997,18.1729038119618,18.3865187936964,324944.437119239,0.0,1.0
2012-11-13,34.55,35.49,34.28,35.19,141800,18.0009698022729,18.4907212238109,17.8602965216184,18.3344175786392,272162.558674,0.0,1.0
2012-11-14,34.63,34.93,34.38,34.6,129600,18.0426507743187,18.1989544194904,17.9123977366756,18.0270204098015,248746.598054657,0.0,1.0
2012-11-15,33.99,34.79,33.75,34.59,85600,17.7092029979524,18.1260127184103,17.5841600818151,18.0218102882958,164295.592542274,0.0,1.0
2012-11-16,34.19,34.32,33.16,33.96,144400,17.8134054280669,17.8811370076413,17.2767629129774,17.6935726334352,277152.845363368,0.0,1.0
2012-11-19,33.95,34.9,33.84,34.5,196500,17.6883625119295,18.1833240549732,17.6310511753666,17.9749191947443,377150.513254168,0.0,1.0
2012-11-20,34.2,34.27,33.7,33.83,109100,17.8186155495726,17.8550864001127,17.5581094742865,17.6258410538608,209400.106850024,0.0,1.0
2012-11-21,34.18,34.35,33.94,34.1,64800,17.8081953065612,17.8967673721584,17.6831523904238,17.7665143345154,124373.299027328,0.0,1.0
2012-11-23,34.4,34.77,34.2,34.23,35500,17.9228179796871,18.1155924753988,17.8186155495726,17.8342459140898,68136.6067202184,0.0,1.0
2012-11-26,34.58,34.62,34.22,34.29,77700,18.0166001667901,18.037440652813,17.829035792584,17.8655066431241,149132.798370732,0.0,1.0
2012-11-27,34.5,34.65,34.06,34.53,83700,17.9749191947443,18.0530710173301,17.7456738484925,17.9905495592615,160648.844576966,0.0,1.0
2012-11-28,34.0,34.82,33.51,34.65,157200,17.7144131194581,18.1416430829274,17.4591171656777,18.0530710173301,301720.410603335,0.0,1.0
2012-11-29,34.8,34.85,33.91,33.99,74200,18.131222839916,18.1572734474446,17.6675220259066,17.7092029979524,142415.104750429,0.0,1.0
2012-11-30,34.85,34.98,34.52,34.75,96200,18.1572734474446,18.225005027019,17.9853394377557,18.1051722323874,184640.60750662,0.0,1.0
2012-12-03,34.78,35.05,34.46,35.03,61200,18.1208025969045,18.2614758775591,17.9540787087214,18.2510556345476,117463.671303588,0.0,1.0
2012-12-04,35.05,35.11,34.18,34.47,89100,18.2614758775591,18.2927366065934,17.8081953065612,17.9592888302271,171013.286162576,0.0,1.0
2012-12-05,34.97,35.33,34.94,35.12,167700,18.2197949055133,18.4073592797193,18.2041645409961,18.2979467280991,321873.491464243,0.0,1.0
2012-12-06,34.7,35.34,33.86,34.89,154800,18.0791216248588,18.412569401225,17.641471418378,18.1781139334675,297113.99212084,0.0,1.0
2012-12-07,35.64,35.64,34.45,34.73,74500,18.5688730463967,18.5688730463967,17.9488685872157,18.0947519893759,142990.907060741,0.0,1.0
2012-12-10,35.42,35.63,35.33,35.61,58600,18.4542503732708,18.563662924891,18.4073592797193,18.5532426818795,112473.38461422,0.0,1.0
2012-12-11,35.48,35.85,35.0,35.6,87900,18.4855111023051,18.6782855980169,18.2354252700304,18.5480325603738,168710.07692133,0.0,1.0
2012-12-12,35.41,36.06,35.41,35.74,98500,18.4490402517651,18.7876981496371,18.4490402517651,18.6209742614539,189055.091885677,0.0,1.0
2012-12-13,35.34,35.89,35.07,35.55,172300,18.412569401225,18.6991260840398,18.2718961205705,18.5219819528452,330702.460222357,0.0,1.0
2012-12-14,35.61,36.0,35.26,35.38,95800,18.5532426818795,18.7564374206027,18.3708884291792,18.4334098872479,183872.871092872,0.0,1.0
2012-12-17,36.49,36.53,35.32,35.69,177200,19.0117333743832,19.0325738604061,18.4021491582136,18.5949236539253,340107.231290781,0.0,1.0
2012-12-18,35.85,36.84,35.38,36.52,216500,18.6782855980169,19.1940876270835,18.4334098872479,19.0273637389003,415537.333941615,0.0,1.0
2012-12-19,36.26,36.7,35.57,35.79,114900,18.8919005797515,19.1211459260033,18.5324021958566,18.6470248689826,220532.284849384,0.0,1.0
2012-12-20,36.7,37.02,36.06,36.06,113000,19.1211459260033,19.2878698141865,18.7876981496371,18.7876981496371,216885.536884077,0.0,1.0
2012-12-21,36.49,36.63,35.74,36.34,184000,19.0117333743832,19.0846750754633,18.6209742614539,18.9335815517973,353158.750324513,0.0,1.0
2012-12-24,35.91,36.63,35.78,36.36,32200,18.7095463270512,19.0846750754633,18.6418147474768,18.9440017948088,61802.7813067899,0.0,1.0
2012-12-26,35.58,35.99,35.32,35.99,122600,18.5376123173624,18.751227299097,18.4021491582136,18.751227299097,235311.21081405,0.0,1.0
2012-12-27,35.6,35.69,35.22,35.46,88500,18.5480325603738,18.5949236539253,18.3500479431563,18.4750908592937,169861.681541954,0.0,1.0
2012-12-28,35.15,35.61,35.15,35.39,105300,18.3135770926163,18.5532426818795,18.3135770926163,18.4386200087536,202106.610919409,0.0,1.0
2012-12-31,35.24,35.3,34.47,34.92,144500,18.3604681861678,18.3917289152021,17.9592888302271,18.1937442979847,277344.779466805,0.0,1.0
2013-01-02,36.1,36.45,35.4,35.93,200000,18.80853863566,18.9908928883603,18.4438301302594,18.7199665700627,383868.20687447,0.0,1.0
2013-01-03,36.71,36.86,36.0,36.01,157000,19.1263560475091,19.2045078700949,18.7564374206027,18.7616475421085,301336.542396459,0.0,1.0
2013-01-04,36.96,37.09,36.71,36.71,114600,19.2566090851521,19.3243406647265,19.1263560475091,19.1263560475091,219956.482539072,0.0,1.0
2013-01-07,36.89,37.12,36.67,36.83,71600,19.2201382346121,19.3399710292437,19.1055155614862,19.1888775055777,137424.81806106,0.0,1.0
2013-01-08,36.03,36.85,35.97,36.77,85200,18.7720677851199,19.1992977485892,18.7408070560856,19.1576167765434,163527.856128525,0.0,1.0
2013-01-09,36.19,36.57,36.09,36.12,86700,18.8554297292115,19.0534143464289,18.8033285141542,18.8189588786714,166406.867680083,0.0,1.0
2013-01-10,36.41,36.56,36.26,36.26,52400,18.9700524023374,19.0482042249232,18.8919005797515,18.8919005797515,100573.470201111,0.0,1.0
2013-01-11,35.91,36.63,35.55,36.63,91400,18.7095463270512,19.0846750754633,18.5219819528452,19.0846750754633,175427.770541634,0.0,1.0
2013-01-14,35.42,36.32,35.09,35.95,147400,18.4542503732708,18.9231613087859,18.2823163635819,18.7303868130741,282910.868466485,0.0,1.0
2013-01-15,35.4,35.56,35.0,35.38,80500,18.4438301302594,18.5271920743509,18.2354252700304,18.4334098872479,154506.953266974,0.0,1.0
2013-01-16,35.12,35.32,35.03,35.23,91300,18.2979467280991,18.4021491582136,18.2510556345476,18.3552580646621,175235.836438196,0.0,1.0
2013-01-17,34.99,35.25,34.77,35.25,93900,18.2302151485247,18.3656783076735,18.1155924753988,18.3656783076735,180226.123127564,0.0,1.0
2013-01-18,35.8,36.05,34.69,35.1,74600,18.6522349904883,18.7824880281314,18.073911503353,18.2875264850877,143182.841164177,0.0,1.0
2013-01-22,35.71,35.96,35.5,35.73,73200,18.6053438969368,18.7355969345798,18.4959313453166,18.6157641399482,140495.763716056,0.0,1.0
2013-01-23,36.44,36.84,35.81,35.88,92200,18.9856827668545,19.1940876270835,18.657445111994,18.6939159625341,176963.243369132,0.0,1.0
2013-01-24,36.39,36.62,36.12,36.48,94600,18.9596321593259,19.0794649539576,18.8189588786714,19.0065232528774,181569.661851625,0.0,1.0
2013-01-25,37.01,37.01,36.4,36.54,102000,19.2826596926808,19.2826596926808,18.9648422808317,19.0377839819118,195772.78550598,0.0,1.0
2013-01-28,36.96,37.2,36.61,36.96,127700,19.2566090851521,19.3816520012895,19.0742548324518,19.2566090851521,245099.85008935,0.0,1.0
2013-01-29,37.34,37.45,36.84,36.84,117000,19.4545937023696,19.5119050389326,19.1940876270835,19.1940876270835,224562.901021566,0.0,1.0
2013-01-30,37.02,37.36,36.82,37.21,147800,19.2878698141865,19.4650139453811,19.183667384072,19.3868621227952,283678.604880234,0.0,1.0
2013-01-31,38.04,38.24,37.02,37.04,169200,19.8193022077702,19.9235046378847,19.2878698141865,19.2982900571979,324752.503015803,0.0,1.0
2013-02-01,38.32,38.48,38.06,38.2,175700,19.9651856099305,20.048547554022,19.8297224507817,19.9026641518618,337228.219739222,0.0,1.0
2013-02-04,38.22,38.3,37.89,38.02,179800,19.9130843948732,19.954765366919,19.7411503851844,19.8088819647588,345097.51798015,0.0,1.0
2013-02-05,38.5,38.69,38.25,38.29,183000,20.0589677970335,20.1579601056422,19.9287147593904,19.9495552454133,351239.409290141,0.0,1.0
2013-02-06,38.72,38.74,38.27,38.46,172600,20.1735904701594,20.1840107131708,19.9391350024019,20.0381273110106,331278.262532668,0.0,1.0
2013-02-07,38.84,39.12,38.54,38.54,149900,20.2361119282281,20.3819953303883,20.0798082830564,20.0798082830564,287709.221052415,0.0,1.0
2013-02-08,39.23,39.43,38.81,38.83,152800,20.4393066669513,20.5435090970657,20.2204815637109,20.2309018067223,293275.310052095,0.0,1.0
2013-02-11,38.94,39.37,38.71,39.14,184600,20.2882131432853,20.5122483680314,20.1683803486537,20.3924155733998,354310.354945137,0.0,1.0
2013-02-12,39.34,39.58,38.81,39.04,98600,20.4966180035142,20.6216609196516,20.2204815637109,20.3403143583425,189247.025989114,0.0,1.0
2013-02-13,39.15,39.74,38.99,39.45,177200,20.3976256949055,20.7050228637431,20.3142637508139,20.5539293400772,340107.231290781,0.0,1.0
2013-02-14,39.15,39.45,38.54,38.98,152600,20.3976256949055,20.5539293400772,20.0798082830564,20.3090536293082,292891.441845221,0.0,1.0
2013-02-15,39.36,39.49,39.02,39.2,88400,20.5070382465257,20.5747698261001,20.3298941153311,20.4236763024341,169669.747438516,0.0,1.0
2013-02-19,38.99,39.63,38.86,39.37,149800,20.3142637508139,20.6477115271802,20.2465321712395,20.5122483680314,287517.286948979,0.0,1.0
2013-02-20,38.68,39.43,38.57,38.95,123400,20.1527499841365,20.5435090970657,20.0954386475735,20.293423264791,236846.683641549,0.0,1.0
2013-02-21,39.14,39.57,38.61,38.62,164200,20.3924155733998,20.6164507981458,20.1162791335964,20.1214892551022,315155.79784394,0.0,1.0
2013-02-22,39.2,39.5,39.07,39.24,97900,20.4236763024341,20.5799799476058,20.3559447228597,20.444516788457,187903.487265053,0.0,1.0
2013-02-25,38.69,39.48,38.62,39.29,80900,20.1579601056422,20.5695597045943,20.1214892551022,20.4705673959856,155274.689680724,0.0,1.0
2013-02-26,37.04,38.86,36.76,38.86,322400,19.2982900571979,20.2465321712395,19.1524066550377,20.2465321712395,618795.549481648,0.0,1.0
2013-02-27,36.94,37.32,36.41,36.95,242400,19.2461888421407,19.4441734593582,18.9700524023374,19.2513989636464,465248.266731859,0.0,1.0
2013-02-28,36.79,37.5,36.64,36.75,144800,19.1680370195549,19.5379556464612,19.089885196969,19.147196533532,277920.581777116,0.0,1.0
2013-03-01,36.27,36.75,35.6,36.75,171700,18.8971107012573,19.147196533532,18.5480325603738,19.147196533532,329550.855601733,0.0,1.0
2013-03-04,36.38,36.63,36.17,36.17,81600,18.9544220378202,19.0846750754633,18.8450094862,18.8450094862,156618.228404784,0.0,1.0
2013-03-05,36.45,36.76,36.27,36.44,77600,18.9908928883603,19.1524066550377,18.8971107012573,18.9856827668545,148940.864267295,0.0,1.0
2013-03-06,36.47,36.65,36.12,36.5,64100,19.0013131313717,19.0950953184747,18.8189588786714,19.0169434958889,123029.760303268,0.0,1.0
2013-03-07,36.5,36.8,36.32,36.54,62600,19.0169434958889,19.1732471410606,18.9231613087859,19.0377839819118,120150.748751709,0.0,1.0
2013-03-08,36.63,36.78,36.3,36.53,92100,19.0846750754633,19.1628268980491,18.9127410657744,19.0325738604061,176771.309265694,0.0,1.0
2013-03-11,36.71,36.84,36.4,36.59,59900,19.1263560475091,19.1940876270835,18.9648422808317,19.0638345894404,114968.527958904,0.0,1.0
2013-03-12,36.63,36.78,36.5,36.78,41500,19.0846750754633,19.1628268980491,19.0169434958889,19.1628268980491,79652.6529264527,0.0,1.0
2013-03-13,36.46,36.73,36.34,36.72,35000,18.996103009866,19.1367762905205,18.9335815517973,19.1315661690148,67176.9362030324,0.0,1.0
2013-03-14,36.72,36.82,36.4,36.48,63500,19.1315661690148,19.183667384072,18.9648422808317,19.0065232528774,121878.155682644,0.0,1.0
2013-03-15,36.17,36.6,36.02,36.58,209200,18.8450094862,19.0690447109461,18.7668576636142,19.0586244679347,401526.144390697,0.0,1.0
2013-03-18,35.95,36.34,35.71,35.81,81000,18.7303868130741,18.9335815517973,18.6053438969368,18.657445111994,155466.623784161,0.0,1.0
2013-03-19,35.94,36.13,35.64,35.95,63200,18.7251766915684,18.8241690001771,18.5688730463967,18.7303868130741,121302.353372333,0.0,1.0
2013-03-20,35.95,36.24,35.82,36.1,55600,18.7303868130741,18.8814803367401,18.6626552334997,18.80853863566,106715.361511103,0.0,1.0
2013-03-21,35.5,36.03,35.38,35.76,60800,18.4959313453166,18.7720677851199,18.4334098872479,18.6313945044654,116695.934889839,0.0,1.0
2013-03-22,35.58,35.76,35.37,35.37,70100,18.5376123173624,18.6313945044654,18.4281997657422,18.4281997657422,134545.806509502,0.0,1.0
2013-03-25,36.19,36.2,35.36,35.64,85200,18.8554297292115,18.8606398507172,18.4229896442365,18.5688730463967,163527.856128524,0.0,1.0
2013-03-26,36.05,36.54,35.81,36.34,46200,18.7824880281314,19.0377839819118,18.657445111994,18.9335815517973,88673.5557880026,0.0,1.0
2013-03-27,36.22,36.22,35.82,35.83,77200,18.8710600937286,18.8710600937286,18.6626552334997,18.6678653550054,148173.127853546,0.0,1.0
2013-03-28,36.0,36.3,35.89,36.3,96200,18.7564374206027,18.9127410657744,18.6991260840398,18.9127410657744,184640.607506621,0.0,1.0
2013-04-01,36.34,36.36,35.92,36.0,62500,18.9335815517973,18.9440017948088,18.714756448557,18.7564374206027,119958.814648272,0.0,1.0
2013-04-02,36.38,36.64,36.29,36.35,37500,18.9544220378202,19.089885196969,18.9075309442687,18.938791673303,71975.2887889633,0.0,1.0
2013-04-03,36.52,36.72,36.2,36.31,72500,19.0273637389003,19.1315661690148,18.8606398507172,18.9179511872801,139152.224991996,0.0,1.0
2013-04-04,36.41,36.75,36.21,36.47,39100,18.9700524023374,19.147196533532,18.8658499722229,19.0013131313717,75046.234443959,0.0,1.0
2013-04-05,36.53,36.56,35.79,36.08,70600,19.0325738604061,19.0482042249232,18.6470248689826,18.7981183926485,135505.477026688,0.0,1.0
2013-04-08,36.81,36.83,36.3,36.57,30800,19.1784572625663,19.1888775055777,18.9127410657744,19.0534143464289,59115.7038586685,0.0,1.0
2013-04-09,36.38,36.75,36.25,36.75,94500,18.9544220378202,19.147196533532,18.8866904582458,19.147196533532,181377.727748188,0.0,1.0
2013-04-10,37.19,37.33,36.29,36.38,58500,19.3764418797838,19.4493835808639,18.9075309442687,18.9544220378202,112281.450510783,0.0,1.0
2013-04-11,37.51,37.64,37.26,37.33,41400,19.5431657679669,19.6108973475413,19.4129127303238,19.4493835808639,79460.7188230155,0.0,1.0
2013-04-12,37.74,37.83,37.09,37.29,66700,19.6629985625985,19.70988965615,19.3243406647265,19.428543094841,128020.046992636,0.0,1.0
2013-04-15,36.9,37.6,36.78,37.44,93800,19.2253483561178,19.5900568615184,19.1628268980491,19.5066949174268,180034.189024127,0.0,1.0
2013-04-16,37.35,37.44,36.82,37.2,45800,19.4598038238753,19.5066949174268,19.183667384072,19.3816520012895,87905.819374254,0.0,1.0
2013-04-17,36.92,37.3,36.67,37.14,60800,19.2357685991293,19.4337532163467,19.1055155614862,19.3503912722552,116695.934889839,0.0,1.0
2013-04-18,37.23,37.6,37.11,37.11,53200,19.3972823658067,19.5900568615184,19.334760907738,19.334760907738,102108.943028609,0.0,1.0
2013-04-19,37.21,37.42,37.06,37.35,39800,19.3868621227952,19.4962746744154,19.3087103002094,19.4598038238753,76389.7731680198,0.0,1.0
2013-04-22,37.17,37.3,36.63,37.17,80800,19.3660216367723,19.4337532163467,19.0846750754633,19.3660216367723,155082.755577287,0.0,1.0
2013-04-23,37.25,37.29,36.78,37.19,62300,19.4077026088181,19.428543094841,19.1628268980491,19.3764418797838,119574.946441398,0.0,1.0
2013-04-24,37.24,37.25,36.86,36.97,45700,19.4024924873124,19.4077026088181,19.2045078700949,19.2618192066579,87713.8852708166,0.0,1.0
2013-04-25,38.13,38.16,37.08,37.2,64900,19.8661933013217,19.8818236658389,19.3191305432208,19.3816520012895,124565.233130766,0.0,1.0
2013-04-26,37.89,38.19,37.71,38.0,25400,19.7411503851844,19.8974540303561,19.6473681980814,19.7984617217473,48751.2622730578,0.0,1.0
2013-04-29,37.92,37.96,37.49,37.66,38100,19.7567807497015,19.7776212357244,19.5327455249555,19.6213175905527,73126.8934095869,0.0,1.0
2013-04-30,38.44,38.49,37.83,37.83,45600,20.0277070679991,20.0537576755278,19.70988965615,19.70988965615,87521.9511673796,0.0,1.0
2013-05-01,38.17,38.59,38.04,38.25,43600,19.8870337873446,20.105858890585,19.8193022077702,19.9287147593904,83683.2690986348,0.0,1.0
2013-05-02,38.47,38.58,38.02,38.14,43600,20.0433374325163,20.1006487690793,19.8088819647588,19.8714034228275,83683.2690986347,0.0,1.0
2013-05-03,37.38,38.85,37.0,38.16,153900,19.4754341883925,20.2413220497338,19.277449571175,19.8818236658389,295386.585189906,0.0,1.0
2013-05-06,37.7,37.87,37.34,37.48,63500,19.6421580765756,19.7307301421729,19.4545937023696,19.5275354034497,121878.155682645,0.0,1.0
2013-05-07,37.86,38.0,37.43,37.76,39500,19.7255200206672,19.7984617217473,19.5014847959211,19.67341880561,75813.9708577081,0.0,1.0
2013-05-08,37.96,38.19,37.75,38.04,50400,19.7776212357244,19.8974540303561,19.6682086841043,19.8193022077702,96734.7881323669,0.0,1.0
2013-05-09,37.8,38.32,37.69,37.75,40400,19.6942592916329,19.9651856099305,19.6369479550699,19.6682086841043,77541.377788643,0.0,1.0
2013-05-10,37.87,37.93,37.44,37.68,35000,19.7307301421729,19.7619908712073,19.5066949174268,19.6317378335642,67176.9362030325,0.0,1.0
2013-05-13,37.75,37.87,37.53,37.72,33300,19.6682086841043,19.7307301421729,19.5535860109784,19.6525783195871,63914.0564445993,0.0,1.0
2013-05-14,38.0,38.19,37.49,37.64,50700,19.7984617217473,19.8974540303561,19.5327455249555,19.6108973475413,97310.5904426785,0.0,1.0
2013-05-15,38.02,38.11,37.65,37.84,27700,19.8088819647588,19.8557730583103,19.616107469047,19.7150997776558,53165.7466521142,0.0,1.0
2013-05-16,37.81,38.35,37.7,38.01,54800,19.6994694131386,19.9808159744476,19.6421580765756,19.8036718432531,105179.888683605,0.0,1.0
2013-05-17,39.7,40.39,37.8,37.88,201600,20.6841823777202,21.0436807616151,19.6942592916329,19.7359402636787,386939.152529467,0.0,1.0
2013-05-20,40.3,41.11,40.12,40.34,124300,20.9967896680636,21.4188095100272,20.9030074809606,21.0176301540865,238574.090572484,0.0,1.0
2013-05-21,41.16,41.22,40.35,40.52,112900,21.4448601175558,21.4761208465901,21.0228402755922,21.1114123411895,216693.602780639,0.0,1.0
2013-05-22,40.3,41.33,40.15,41.33,92700,20.9967896680636,21.5334321831531,20.9186378454778,21.5334321831531,177922.913886317,0.0,1.0
2013-05-23,40.28,40.41,39.6,40.0,60300,20.9863694250522,21.0541010046266,20.632081162663,20.8404860228919,115736.264372653,0.0,1.0
2013-05-24,40.23,40.31,39.72,39.98,63700,20.9603188175236,21.0019997895693,20.6946026207317,20.8300657798805,122262.023889519,0.0,1.0
2013-05-28,40.27,40.89,40.24,40.37,71900,20.9811593035465,21.3041868369013,20.9655289390293,21.0332605186037,138000.620371372,0.0,1.0
2013-05-29,39.68,40.6,39.62,40.6,90900,20.6737621347088,21.1530933132353,20.6425014056745,21.1530933132353,174468.100024447,0.0,1.0
2013-05-30,39.62,40.23,39.62,39.93,45900,20.6425014056745,20.9603188175236,20.6425014056745,20.8040151723519,88097.7534776909,0.0,1.0
2013-05-31,39.7,39.97,39.5,39.6,58300,20.6841823777202,20.8248556583748,20.5799799476058,20.632081162663,111897.582303908,0.0,1.0
2013-06-03,40.36,40.57,39.7,40.0,88100,21.028050397098,21.1374629487181,20.6841823777202,20.8404860228919,169093.945128204,0.0,1.0
2013-06-04,40.25,40.73,39.74,40.7,95000,20.970739060535,21.2208248928097,20.7050228637431,21.2051945282925,182337.398265374,0.0,1.0
2013-06-05,40.24,40.35,39.87,40.18,116500,20.9655289390293,21.0228402755922,20.7727544433175,20.9342682099949,223603.230504379,0.0,1.0
2013-06-06,40.41,40.45,40.01,40.41,233300,21.0541010046266,21.0749414906495,20.8456961443976,21.0541010046266,447782.26331907,0.0,1.0
2013-06-07,33.48,34.67,33.07,34.67,200400,23.435126532742,24.2680954865641,23.1481372293243,24.2680954865641,286296.384644055,11.5,1.0
2013-06-10,33.71,34.39,33.26,33.35,151600,23.5961205322202,24.0721027915471,23.2811322723715,23.3441299243412,216579.500559076,0.0,1.0
2013-06-11,33.34,33.91,33.3,33.38,95900,23.3371301852335,23.7361153143752,23.3091312288025,23.3651291416645,137005.106224376,0.0,1.0
2013-06-12,33.24,33.47,32.93,33.41,93800,23.267132794156,23.4281267936342,23.0501408818158,23.3861283589877,134004.994409243,0.0,1.0
2013-06-13,33.7,33.83,33.06,33.33,96400,23.5891207931124,23.6801174015132,23.1411374902165,23.3301304461257,137719.418561312,0.0,1.0
2013-06-14,33.6,33.81,33.34,33.61,67800,23.519123402035,23.6661179232977,23.3371301852335,23.5261231411427,96860.7528885574,0.0,1.0
2013-06-17,33.49,33.92,33.2,33.6,76000,23.4421262718497,23.7431150534829,23.239133837725,23.519123402035,108575.475214312,0.0,1.0
2013-06-18,33.62,33.84,33.28,33.45,58200,23.5331228802505,23.6871171406209,23.295131750587,23.4141273154187,83145.9560193811,0.0,1.0
2013-06-19,33.2,33.8,33.05,33.51,92700,23.239133837725,23.6591181841899,23.1341377511088,23.4561257500652,132433.507267984,0.0,1.0
2013-06-20,32.72,33.16,32.3,33.03,58800,22.9031463605531,23.211134881294,22.6091573180277,23.1201382728933,84003.1308237048,0.0,1.0
2013-06-21,33.03,33.23,32.25,32.75,117900,23.1201382728933,23.2601330550483,22.5741586224889,22.9241455778763,168434.849049571,0.0,1.0
2013-06-24,32.62,32.87,32.45,32.87,118400,22.8331489694756,23.0081424471693,22.7141534046439,23.0081424471693,169149.161386508,0.0,1.0
2013-06-25,33.47,33.58,32.44,32.92,183400,23.4281267936342,23.5051239238195,22.7071536655361,23.0431411427081,262009.765188222,0.0,1.0
2013-06-26,33.86,34.12,33.51,33.78,181200,23.7011166188364,23.8831098356379,23.4561257500652,23.6451187059744,258866.790905703,0.0,1.0
2013-06-27,34.52,34.56,34.03,34.07,47300,24.1630993999478,24.1910983563788,23.8201121836681,23.8481111400991,67573.9470741708,0.0,1.0
2013-06-28,36.69,36.83,34.73,34.73,198200,25.6820427863292,25.7800391338377,24.3100939212105,24.3100939212105,283153.410361536,0.0,1.0
2013-07-01,34.71,37.4,34.52,36.69,166600,24.296094442995,26.1790242629794,24.1630993999478,25.6820427863292,238008.870667164,0.0,1.0
2013-07-02,34.87,35.12,34.22,34.86,75700,24.408090268719,24.5830837464127,23.9531072267154,24.4010905296113,108146.887812151,0.0,1.0
2013-07-03,34.64,34.81,34.3,34.79,67100,24.2470962692408,24.3660918340725,24.0091051395774,24.352092355857,95860.7156168468,0.0,1.0
2013-07-05,35.06,35.08,34.29,34.77,34200,24.5410853117662,24.5550847899817,24.0021054004696,24.3380928776415,48858.9638464406,0.0,1.0
2013-07-08,35.04,35.7,35.01,35.26,74700,24.5270858335507,24.9890686146621,24.5060866162275,24.6810800939212,106718.263138278,0.0,1.0
2013-07-09,35.0,35.17,34.8,35.15,46200,24.4990868771197,24.6180824419515,24.3590920949648,24.604082963736,66002.459932911,0.0,1.0
2013-07-10,34.97,34.98,34.6,34.85,82100,24.4780876597965,24.4850873989042,24.2190973128098,24.3940907905035,117290.085724935,0.0,1.0
2013-07-11,35.61,35.65,35.09,35.14,56400,24.9260709626924,24.9540699191234,24.5620845290895,24.5970832246282,80574.4316064108,0.0,1.0
2013-07-12,35.81,35.89,35.18,35.51,87400,25.0660657448474,25.1220636577094,24.6250821810592,24.8560735716149,124861.796496459,0.0,1.0
2013-07-15,38.77,38.99,37.81,38.09,405200,27.1379885207409,27.2919827811114,26.4660135663971,26.662006261414,578878.71785315,0.0,1.0
2013-07-16,39.69,40.71,38.92,39.22,266400,27.7819645186538,28.4959379076441,27.2429846073572,27.4529767805896,380585.613119642,0.0,1.0
2013-07-17,39.26,39.61,39.03,39.52,93500,27.4809757370206,27.7259666057918,27.3199817375424,27.6629689538221,133576.407007082,0.0,1.0
2013-07-18,40.11,40.33,39.1,39.41,108600,28.0759535611792,28.2299478215497,27.3689799112966,27.5859718236368,155148.639582557,0.0,1.0
2013-07-19,40.02,40.35,39.62,40.25,84400,28.0129559092095,28.2439472997652,27.7329663448996,28.1739499086877,120575.922474842,0.0,1.0
2013-07-22,40.97,41.21,39.72,40.0,120600,28.6779311244456,28.8459248630316,27.802963735977,27.998956430994,172292.135669027,0.0,1.0
2013-07-23,40.88,41.24,40.63,41.24,72600,28.6149334724759,28.8669240803548,28.4399399947822,28.8669240803548,103718.151323146,0.0,1.0
2013-07-24,40.39,40.97,40.31,40.87,81900,28.2719462561962,28.6779311244456,28.2159483433342,28.6079337333681,117004.36079016,0.0,1.0
2013-07-25,40.25,40.74,40.05,40.17,72300,28.1739499086877,28.5169371249674,28.0339551265327,28.1179519958257,103289.563920984,0.0,1.0
2013-07-26,39.7,40.31,39.69,40.11,70900,27.7889642577615,28.2159483433342,27.7819645186538,28.0759535611792,101289.489377563,0.0,1.0
2013-07-29,39.51,39.97,39.36,39.97,131300,27.6559692147143,27.9779572136708,27.5509731280981,27.9779572136708,187578.419679463,0.0,1.0
2013-07-30,39.37,39.86,39.34,39.76,140600,27.5579728672058,27.9009600834855,27.5369736498826,27.830962692408,200864.629146478,0.0,1.0
2013-07-31,39.71,39.76,39.04,39.2,163000,27.7959639968693,27.830962692408,27.3269814766501,27.4389773023741,232865.821841222,0.0,1.0
2013-08-01,40.32,40.72,39.54,39.54,89400,28.222948082442,28.5029376467519,27.6769684320376,27.6769684320376,127719.045844204,0.0,1.0
2013-08-02,39.94,40.93,39.6,40.38,118700,27.9569579963475,28.6499321680146,27.7189668666841,28.2649465170884,169577.748788669,0.0,1.0
2013-08-05,42.09,42.57,39.65,40.07,213600,29.4619019045134,29.7978893816854,27.7539655622228,28.0479546047482,305154.230339173,0.0,1.0
2013-08-06,42.86,43.53,42.12,42.37,190200,30.0008818158101,30.4698643360292,29.4829011218367,29.6578945995304,271724.412970555,0.0,1.0
2013-08-07,42.87,43.37,42.38,42.98,149200,30.0078815549178,30.3578685103052,29.6648943386381,30.084878685103,213150.801341782,0.0,1.0
2013-08-08,43.34,43.5,42.62,42.65,132600,30.336869292982,30.448865118706,29.8328880772241,29.8538872945473,189435.631755498,0.0,1.0
2013-08-09,43.7,44.0,43.02,43.43,82000,30.5888599008609,30.7988520740934,30.112877641534,30.3998669449517,117147.223257548,0.0,1.0
2013-08-12,43.71,44.35,43.33,43.33,109000,30.5958596399687,31.0438429428646,30.3298695538742,30.3298695538742,155720.089452106,0.0,1.0
2013-08-13,43.73,43.88,42.68,43.79,113900,30.6098591181842,30.7148552048004,29.8748865118706,30.6518575528307,162720.350354081,0.0,1.0
2013-08-14,43.37,44.33,43.2,43.76,170400,30.3578685103052,31.0298434646491,30.2388729454735,30.6308583355074,243437.64442788,0.0,1.0
2013-08-15,42.54,43.2,42.04,42.99,101700,29.7768901643621,30.2388729454735,29.4269032089747,30.0918784242108,145291.129332836,0.0,1.0
2013-08-16,42.36,42.74,42.15,42.67,108800,29.6508948604226,29.9168849465171,29.5039003391599,29.8678867727628,155434.364517332,0.0,1.0
2013-08-19,42.44,42.75,41.85,42.44,70300,29.7068927732846,29.9238846856248,29.2939081659275,29.7068927732846,100432.314573239,0.0,1.0
2013-08-20,42.78,42.96,42.29,42.53,69300,29.9448839029481,30.0708792068876,29.6018966866684,29.7698904252544,99003.6898993663,0.0,1.0
2013-08-21,42.69,43.0,42.18,42.46,84900,29.8818862509783,30.0988781633185,29.5248995564832,29.7208922515001,121290.234811778,0.0,1.0
2013-08-22,43.22,43.49,42.46,42.67,65000,30.252872423689,30.4418653795982,29.7208922515001,29.8678867727628,92860.6038017145,0.0,1.0
2013-08-23,43.56,43.79,43.0,43.41,79300,30.4908635533525,30.6518575528307,30.0988781633185,30.3858674667362,113289.936638092,0.0,1.0
2013-08-26,43.44,44.21,43.0,43.49,63800,30.4068666840595,30.9458465953561,30.0988781633185,30.4418653795982,91146.2541930674,0.0,1.0
2013-08-27,42.76,43.33,42.59,43.24,59300,29.9308844247326,30.3298695538742,29.8118888599009,30.2668719019045,84717.443160641,0.0,1.0
2013-08-28,43.26,43.53,42.62,42.77,99800,30.28087138012,30.4698643360292,29.8328880772241,29.9378841638403,142576.742452479,0.0,1.0
2013-08-29,43.72,43.95,43.12,43.12,51000,30.6028593790764,30.7638533785547,30.1828750326115,30.1828750326115,72859.8583674992,0.0,1.0
2013-08-30,42.78,43.83,42.49,43.49,71100,29.9448839029481,30.6798565092617,29.7418914688234,30.4418653795982,101575.214312337,0.0,1.0
2013-09-03,42.9,43.5,42.59,43.05,75600,30.0288807722411,30.448865118706,29.8118888599009,30.1338768588573,108004.025344763,0.0,1.0
2013-09-04,43.14,43.41,42.81,42.84,58700,30.196874510827,30.3858674667362,29.9658831202713,29.9868823375946,83860.2683563176,0.0,1.0
2013-09-05,43.56,43.84,43.1,43.35,60200,30.4908635533525,30.6868562483694,30.168875554396,30.3438690320897,86003.2053671263,0.0,1.0
2013-09-06,43.07,43.87,42.82,43.82,62100,30.1478763370728,30.7078554656927,29.9728828593791,30.6728567701539,88717.5922474841,0.0,1.0
2013-09-09,44.56,44.71,43.29,43.37,83000,31.1908374641273,31.2958335507435,30.3018705974433,30.3578685103052,118575.84793142,0.0,1.0
2013-09-10,44.93,44.95,44.4,44.63,81700,31.449827811114,31.4638272893295,31.0788416384033,31.2398356378816,116718.635855386,0.0,1.0
2013-09-11,44.45,45.0,43.95,44.99,65000,31.1138403339421,31.4988259848682,30.7638533785547,31.4918262457605,92860.6038017144,0.0,1.0
2013-09-12,43.84,44.5,43.64,44.5,35700,30.6868562483694,31.1488390294808,30.5468614662145,31.1488390294808,51001.9008572494,0.0,1.0
2013-09-13,44.2,44.43,43.71,43.71,89400,30.9388468562484,31.0998408557266,30.5958596399687,30.5958596399687,127719.045844204,0.0,1.0
2013-09-16,42.55,44.47,41.93,43.98,267600,29.7838899034699,31.1278398121576,29.3499060787895,30.7848525958779,382299.962728289,0.0,1.0
2013-09-17,43.01,43.14,42.13,42.7,73800,30.1058779024263,30.196874510827,29.4899008609444,29.8888859900861,105432.500931793,0.0,1.0
2013-09-18,43.64,44.38,42.84,43.07,115900,30.5468614662145,31.0648421601878,29.9868823375946,30.1478763370728,165577.599701826,0.0,1.0
2013-09-19,43.24,43.7,43.12,43.47,95300,30.2668719019045,30.5888599008609,30.1828750326115,30.4278659013827,136147.931420052,0.0,1.0
2013-09-20,43.34,43.71,42.92,43.41,197800,30.336869292982,30.5958596399687,30.0428802504566,30.3858674667362,282581.960491987,0.0,1.0
2013-09-23,45.82,45.91,43.01,43.14,204700,32.0728045917036,32.1358022436734,30.1058779024263,30.196874510827,292439.470741707,0.0,1.0
2013-09-24,44.94,45.8,44.83,45.62,90400,31.4568275502218,32.0588051134881,31.3798304200365,31.9328098095487,129147.670518077,0.0,1.0
2013-09-25,45.67,45.85,44.91,44.92,88200,31.9678085050874,32.0938038090269,31.4358283328985,31.4428280720063,126004.696235557,0.0,1.0
2013-09-26,45.59,45.85,45.31,45.49,61400,31.9118105922254,32.0938038090269,31.7158178972085,31.8418132011479,87717.5549757734,0.0,1.0
2013-09-27,45.73,45.91,45.3,45.33,51300,32.0098069397339,32.1358022436734,31.7088181581007,31.7298173754239,73288.4457696608,0.0,1.0
2013-09-30,45.53,45.67,44.75,45.1,99700,31.8698121575789,31.9678085050874,31.3238325071745,31.5688233759457,142433.879985091,0.0,1.0
2013-10-01,45.83,45.9,45.33,45.47,64900,32.0798043308114,32.1288025045656,31.7298173754239,31.8278137229324,92717.7413343272,0.0,1.0
2013-10-02,46.24,46.35,45.16,45.4,76300,32.3667936342291,32.4437907644143,31.6108218105922,31.7788155491782,109004.062616474,0.0,1.0
2013-10-03,45.48,46.37,45.14,46.1,165900,31.8348134620402,32.4577902426298,31.5968223323767,32.2687972867206,237008.833395453,0.0,1.0
2013-10-04,45.38,45.98,45.3,45.72,76900,31.7648160709627,32.1848004174276,31.7088181581007,32.0028072006261,109861.237420798,0.0,1.0
2013-10-07,44.99,45.31,44.41,45.0,96500,31.4918262457605,31.7158178972085,31.0858413775111,31.4988259848682,137862.281028699,0.0,1.0
2013-10-08,43.87,45.45,43.67,45.08,148600,30.7078554656927,31.8138142447169,30.5678606835377,31.5548238977302,212293.626537458,0.0,1.0
2013-10-09,43.87,44.37,43.65,44.07,148600,30.7078554656927,31.0578424210801,30.5538612053222,30.8478502478476,212293.626537458,0.0,1.0
2013-10-10,44.23,44.66,43.99,44.24,220400,30.9598460735716,31.2608348552048,30.7918523349857,30.9668458126794,314868.878121506,0.0,1.0
2013-10-11,45.14,45.49,44.17,44.17,139100,31.5968223323767,31.8418132011479,30.9178476389251,30.9178476389251,198721.692135669,0.0,1.0
2013-10-14,44.79,45.16,43.98,45.07,178300,31.3518314636055,31.6108218105922,30.7848525958779,31.5478241586225,254723.779351472,0.0,1.0
2013-10-15,44.77,45.26,44.52,45.04,137900,31.33783198539,31.6808192016697,31.1628385076963,31.5268249412992,197007.342527022,0.0,1.0
2013-10-16,45.33,45.64,44.84,45.05,45800,31.7298173754239,31.9468092877642,31.3868301591443,31.533824680407,65431.010063362,0.0,1.0
2013-10-17,46.03,46.34,45.1,45.35,59800,32.2197991129663,32.4367910253065,31.5688233759457,31.7438168536394,85431.7554975775,0.0,1.0
2013-10-18,46.35,46.91,44.96,45.09,78300,32.4437907644143,32.8357761544482,31.4708270284373,31.561823636838,111861.311964219,0.0,1.0
2013-10-21,46.13,46.8,45.79,46.45,77500,32.2897965040438,32.758779024263,32.0518053743804,32.5137881554918,110718.412225121,0.0,1.0
2013-10-22,46.66,46.68,46.07,46.39,74900,32.6607826767545,32.67478215497,32.2477980693973,32.4717897208453,107003.988073053,0.0,1.0
2013-10-23,46.43,46.68,45.93,46.68,76100,32.4997886772763,32.67478215497,32.1498017218889,32.67478215497,108718.3376817,0.0,1.0
2013-10-24,46.48,46.67,46.13,46.6,50700,32.534787372815,32.6677824158622,32.2897965040438,32.618784242108,72431.2709653374,0.0,1.0
2013-10-25,47.8,47.91,46.37,46.6,81900,33.4587529350378,33.5357500652231,32.4577902426298,32.618784242108,117004.36079016,0.0,1.0
2013-10-28,48.8,48.9,47.49,47.8,147100,34.1587268458127,34.2287242368902,33.2417610226976,33.4587529350378,210150.689526649,0.0,1.0
2013-10-29,48.48,48.98,48.21,48.8,63000,33.9347351943647,34.2847221497521,33.7457422384555,34.1587268458127,90003.3544539695,0.0,1.0
2013-10-30,48.02,48.67,47.65,48.35,100000,33.6127471954083,34.067730237412,33.3537568484216,33.843738585964,142862.467387253,0.0,1.0
2013-10-31,48.4,48.69,47.48,47.9,149100,33.8787372815027,34.0817297156274,33.2347612835899,33.5287503261153,213007.938874395,0.0,1.0
2013-11-01,47.03,47.7,46.46,47.28,191500,32.9197730237412,33.3887555439603,32.5207878945995,33.0947665014349,273581.62504659,0.0,1.0
2013-11-04,46.69,47.27,46.21,47.06,117000,32.6817818940777,33.0877667623272,32.3457944169058,32.9407722410644,167149.086843086,0.0,1.0
2013-11-05,47.02,47.68,46.44,46.44,189800,32.9127732846334,33.3747560657448,32.506788416384,32.506788416384,271152.963101007,0.0,1.0
2013-11-06,47.43,47.71,47.07,47.07,119700,33.1997625880511,33.3957552830681,32.9477719801722,32.9477719801722,171006.373462542,0.0,1.0
2013-11-07,45.57,47.5,45.34,47.5,92000,31.8978111140099,33.2487607618054,31.7368171145317,33.2487607618054,131433.469996273,0.0,1.0
2013-11-08,45.75,45.98,45.0,45.83,71400,32.0238064179494,32.1848004174276,31.4988259848682,32.0798043308114,102003.801714499,0.0,1.0
2013-11-11,46.02,46.47,45.46,45.87,74900,32.2127993738586,32.5277876337073,31.8208139838247,32.1078032872424,107003.988073053,0.0,1.0
2013-11-12,45.64,46.02,45.44,45.83,68500,31.9468092877642,32.2127993738586,31.8068145056092,32.0798043308114,97860.7901602682,0.0,1.0
2013-11-13,45.92,46.04,45.03,45.41,63500,32.1428019827811,32.2267988520741,31.5198252021915,31.7858152882859,90717.6667909057,0.0,1.0
2013-11-14,45.79,46.06,45.58,45.82,39200,32.0518053743804,32.2407983302896,31.9048108531177,32.0728045917036,56002.0872158032,0.0,1.0
2013-11-15,46.09,46.21,45.64,46.04,44100,32.2617975476128,32.3457944169058,31.9468092877642,32.2267988520741,63002.3481177787,0.0,1.0
2013-11-18,45.79,46.44,45.65,46.05,96700,32.0518053743804,32.506788416384,31.9538090268719,32.2337985911818,138148.005963474,0.0,1.0
2013-11-19,45.06,46.05,44.85,45.98,73900,31.5408244195147,32.2337985911818,31.393829898252,32.1848004174276,105575.36339918,0.0,1.0
2013-11-20,44.99,45.96,44.81,44.94,76200,31.4918262457605,32.1708009392121,31.365830941821,31.4568275502218,108861.200149087,0.0,1.0
2013-11-21,45.5,45.86,44.9,45.0,38900,31.8488129402557,32.1008035481346,31.4288285937908,31.4988259848682,55573.4998136414,0.0,1.0
2013-11-22,45.38,45.65,44.8,45.49,83900,31.7648160709627,31.9538090268719,31.3588312027133,31.8418132011479,119861.610137905,0.0,1.0
2013-11-25,44.78,45.5,44.5,45.5,57200,31.3448317244978,31.8488129402557,31.1488390294808,31.8488129402557,81717.3313455087,0.0,1.0
2013-11-26,44.42,45.23,44.26,44.95,85100,31.0928411166188,31.6598199843465,30.9808452908949,31.4638272893295,121575.959746553,0.0,1.0
2013-11-27,44.17,44.58,43.97,44.41,34500,30.9178476389251,31.2048369423428,30.7778528567702,31.0858413775111,49287.5512486024,0.0,1.0
2013-11-29,44.37,44.73,44.1,44.34,19200,31.0578424210801,31.309833028959,30.8688494651709,31.0368432037568,27429.5937383526,0.0,1.0
2013-12-02,43.66,44.53,43.41,44.23,59000,30.5608609444299,31.1698382468041,30.3858674667362,30.9598460735716,84288.8557584794,0.0,1.0
2013-12-03,43.12,43.54,42.49,43.34,66400,30.1828750326115,30.476864075137,29.7418914688234,30.336869292982,94860.6783451361,0.0,1.0
2013-12-04,42.71,43.25,42.29,43.25,55700,29.8958857291938,30.2738716410123,29.6018966866684,30.2738716410123,79574.3943347001,0.0,1.0
2013-12-05,42.26,42.83,42.18,42.69,89600,29.5808974693452,29.9798825984868,29.5248995564832,29.8818862509783,128004.770778979,0.0,1.0
2013-12-06,43.17,43.25,42.5,42.57,82900,30.2178737281503,30.2738716410123,29.7488912079311,29.7978893816854,118432.985464033,0.0,1.0
2013-12-09,42.12,43.72,41.9,43.02,164500,29.4829011218367,30.6028593790764,29.3289068614662,30.112877641534,235008.758852031,0.0,1.0
2013-12-10,41.21,42.32,40.86,42.3,114500,28.8459248630316,29.6228959039917,28.6009339942604,29.6088964257762,163577.525158405,0.0,1.0
2013-12-11,40.6,41.36,40.38,41.3,79300,28.4189407774589,28.9509209496478,28.2649465170884,28.9089225150013,113289.936638092,0.0,1.0
2013-12-12,39.66,40.45,39.47,40.45,101900,27.7609653013305,28.3139446908427,27.6279702582833,28.3139446908427,145576.854267611,0.0,1.0
2013-12-13,40.37,40.53,39.27,39.81,187700,28.2579467779807,28.3699426037047,27.4879754761284,27.8659613879468,268152.851285874,0.0,1.0
2013-12-16,41.25,41.62,40.48,40.55,139300,28.8739238194626,29.1329141664493,28.3349439081659,28.3839420819202,199007.417070443,0.0,1.0
2013-12-17,41.06,42.03,40.46,41.16,387800,28.7409287764153,29.4199034698669,28.3209444299504,28.8109261674928,554020.648527768,0.0,1.0
2013-12-18,40.29,41.06,39.82,41.06,125700,28.2019488651187,28.7409287764153,27.8729611270545,28.7409287764153,179578.121505777,0.0,1.0
2013-12-19,40.33,40.78,40.05,40.05,88100,28.2299478215497,28.5449360813984,28.0339551265327,28.0339551265327,125861.83376817,0.0,1.0
2013-12-20,40.51,40.8,40.19,40.48,89900,28.3559431254892,28.5589355596139,28.1319514740412,28.3349439081659,128433.35818114,0.0,1.0
2013-12-23,41.28,41.41,40.46,40.48,87200,28.8949230367858,28.9859196451865,28.3209444299504,28.3349439081659,124576.071561685,0.0,1.0
2013-12-24,41.73,41.98,41.22,41.22,38800,29.2099112966345,29.3849047743282,28.8529246021393,28.8529246021393,55430.6373462542,0.0,1.0
2013-12-26,42.01,42.32,41.61,41.93,86000,29.4059039916514,29.6228959039917,29.1259144273415,29.3499060787895,122861.721953038,0.0,1.0
2013-12-27,42.26,42.65,42.02,42.12,59800,29.5808974693452,29.8538872945473,29.4129037307592,29.4829011218367,85431.7554975772,0.0,1.0
2013-12-30,41.85,42.43,41.81,42.09,83600,29.2939081659275,29.6998930341769,29.2659092094965,29.4619019045134,119433.022735743,0.0,1.0
2013-12-31,41.82,42.18,41.5,41.87,67000,29.2729089486042,29.5248995564832,29.0489172971563,29.307907644143,95717.8531494597,0.0,1.0
2014-01-02,41.19,41.73,40.86,41.59,93200,28.8319253848161,29.2099112966345,28.6009339942604,29.111914949126,133147.81960492,0.0,1.0
2014-01-03,41.78,41.93,41.19,41.31,81400,29.2449099921732,29.3499060787895,28.8319253848161,28.9159222541091,116290.048453224,0.0,1.0
2014-01-06,42.25,42.5,41.62,41.78,121800,29.5738977302374,29.7488912079311,29.1329141664493,29.2449099921732,174006.485277674,0.0,1.0
2014-01-07,42.9,43.22,42.29,42.29,71600,30.0288807722411,30.252872423689,29.6018966866684,29.6018966866684,102289.526649273,0.0,1.0
2014-01-08,42.92,42.95,42.48,42.73,99200,30.0428802504566,30.0638794677798,29.7348917297156,29.9098852074093,141719.567648155,0.0,1.0
2014-01-09,42.88,43.01,42.39,42.83,120000,30.0148812940256,30.1058779024263,29.6718940777459,29.9798825984868,171434.960864704,0.0,1.0
2014-01-10,42.98,43.36,42.7,42.89,80500,30.084878685103,30.3508687711975,29.8888859900861,30.0218810331333,115004.286246739,0.0,1.0
2014-01-13,42.79,43.32,42.61,42.72,65600,29.9518836420558,30.3228698147665,29.8258883381164,29.9028854683016,93717.7786060381,0.0,1.0
2014-01-14,43.4,43.69,42.73,42.8,69400,30.3788677276285,30.5818601617532,29.9098852074093,29.9588833811636,99146.5523667536,0.0,1.0
2014-01-15,43.72,44.07,43.09,43.39,69900,30.6028593790764,30.8478502478476,30.1618758152883,30.3718679885207,99860.86470369,0.0,1.0
2014-01-16,44.06,44.22,43.52,43.52,89200,30.8408505087399,30.9528463344639,30.4628645969215,30.4628645969215,127433.32090943,0.0,1.0
2014-01-17,44.16,44.67,43.8,44.02,115700,30.9108478998174,31.2678345943125,30.6588572919384,30.8128515523089,165291.874767052,0.0,1.0
2014-01-21,44.3,44.43,43.82,44.31,81300,31.0088442473259,31.0998408557266,30.6728567701539,31.0158439864336,116147.185985837,0.0,1.0
2014-01-22,44.34,44.49,43.95,44.27,90200,31.0368432037568,31.1418392903731,30.7638533785547,30.9878450300026,128861.945583302,0.0,1.0
2014-01-23,44.18,44.34,43.75,44.24,99800,30.9248473780329,31.0368432037568,30.6238585963997,30.9668458126794,142576.742452478,0.0,1.0
2014-01-24,44.04,44.25,43.32,43.92,139500,30.8268510305244,30.9738455517871,30.3228698147665,30.7428541612314,199293.142005218,0.0,1.0
2014-01-27,43.74,44.31,43.33,43.97,131300,30.6168588572919,31.0158439864336,30.3298695538742,30.7778528567702,187578.419679464,0.0,1.0
2014-01-28,44.45,44.86,43.28,43.7,123000,31.1138403339421,31.4008296373598,30.2948708583355,30.5888599008609,175720.834886321,0.0,1.0
2014-01-29,44.03,44.26,43.58,44.08,125900,30.8198512914166,30.9808452908949,30.504863031568,30.8548499869554,179863.846440552,0.0,1.0
2014-01-30,44.12,44.41,43.55,44.26,159200,30.8828489433864,31.0858413775111,30.4838638142447,30.9808452908949,227437.048080507,0.0,1.0
2014-01-31,44.29,44.66,43.51,43.53,95900,31.0018445082181,31.2608348552048,30.4558648578137,30.4698643360292,137005.106224376,0.0,1.0
2014-02-03,43.1,44.43,42.76,44.15,225100,30.168875554396,31.0998408557266,29.9308844247326,30.9038481607096,321583.414088707,0.0,1.0
2014-02-04,42.13,43.33,41.98,43.32,97000,29.4899008609444,30.3298695538742,29.3849047743282,30.3228698147665,138576.593365636,0.0,1.0
2014-02-05,41.61,41.94,41.24,41.94,127700,29.1259144273415,29.3569058178972,28.8669240803548,29.3569058178972,182435.370853522,0.0,1.0
2014-02-06,42.0,42.06,41.43,41.68,69300,29.3989042525437,29.4409026871902,28.999919123402,29.1749126010957,99003.6898993664,0.0,1.0
2014-02-07,42.02,42.21,41.59,42.21,71400,29.4129037307592,29.5458987738064,29.111914949126,29.5458987738064,102003.801714499,0.0,1.0
2014-02-10,41.92,42.18,41.34,41.93,86700,29.3429063396817,29.5248995564832,28.9369214714323,29.3499060787895,123861.759224748,0.0,1.0
2014-02-11,42.23,42.65,41.74,42.05,156100,29.5598982520219,29.8538872945473,29.2169110357422,29.4339029480824,223008.311591502,0.0,1.0
2014-02-12,42.13,42.36,41.87,42.19,66100,29.4899008609444,29.6508948604226,29.307907644143,29.5318992955909,94432.0909429744,0.0,1.0
2014-02-13,43.1,43.23,41.81,41.81,84100,30.168875554396,30.2598721627968,29.2659092094965,29.2659092094965,120147.33507268,0.0,1.0
2014-02-14,42.78,43.13,42.6,42.93,75600,29.9448839029481,30.1898747717193,29.8188885990086,30.0498799895643,108004.025344763,0.0,1.0
2014-02-18,41.52,42.78,41.48,42.77,147600,29.0629167753718,29.9448839029481,29.0349178189408,29.9378841638403,210865.001863585,0.0,1.0
2014-02-19,41.05,41.53,40.9,41.45,85100,28.7339290373076,29.0699165144795,28.6289329506914,29.0139186016175,121575.959746552,0.0,1.0
2014-02-20,41.42,41.59,40.85,40.97,47400,28.9929193842943,29.111914949126,28.5939342551526,28.6779311244456,67716.8095415579,0.0,1.0
2014-02-21,41.48,41.85,41.28,41.57,43300,29.0349178189408,29.2939081659275,28.8949230367858,29.0979154709105,61859.4483786805,0.0,1.0
2014-02-24,40.98,41.51,40.74,41.51,49300,28.6849308635534,29.055917036264,28.5169371249674,29.055917036264,70431.1964219157,0.0,1.0
2014-02-25,40.71,41.1,40.2,40.85,85200,28.4959379076441,28.7689277328463,28.138951213149,28.5939342551526,121718.82221394,0.0,1.0
2014-02-26,36.79,40.64,36.06,40.64,466700,25.7520401774067,28.4469397338899,25.2410592225411,28.4469397338899,666739.135296311,0.0,1.0
2014-02-27,37.52,39.42,36.58,36.79,329300,26.2630211322724,27.5929715627446,25.605045656144,25.7520401774067,470446.105106224,0.0,1.0
2014-02-28,36.09,37.43,35.93,37.43,283400,25.2620584398643,26.2000234803026,25.1500626141404,26.2000234803026,404872.232575476,0.0,1.0
2014-03-03,39.5,40.84,36.88,36.88,458000,27.6489694756066,28.5869345160449,25.8150378293765,25.8150378293765,654310.100633619,0.0,1.0
2014-03-04,39.48,39.95,39.28,39.71,158800,27.6349699973911,27.9639577354553,27.4949752152361,27.7959639968693,226865.598210958,0.0,1.0
2014-03-05,38.55,39.7,38.38,39.5,118300,26.9839942603705,27.7889642577615,26.8649986955387,27.6489694756066,169006.29891912,0.0,1.0
2014-03-06,38.57,38.8,38.17,38.71,109700,26.997993738586,27.1589877380642,26.718004174276,27.0959900860944,156720.126723816,0.0,1.0
2014-03-07,38.03,38.78,37.73,38.77,101600,26.6200078267675,27.1449882598487,26.4100156535351,27.1379885207409,145148.266865449,0.0,1.0
2014-03-10,38.16,38.26,37.53,38.03,98800,26.7110044351683,26.7810018262458,26.2700208713801,26.6200078267675,141148.117778606,0.0,1.0
2014-03-11,38.01,38.49,37.69,38.3,100400,26.606008348552,26.941995825724,26.3820166971041,26.8090007826768,143433.917256802,0.0,1.0
2014-03-12,38.0,38.24,37.77,37.85,90700,26.5990086094443,26.7670023480303,26.4380146099661,26.4940125228281,129576.257920239,0.0,1.0
2014-03-13,37.77,38.2,37.35,38.14,116800,26.4380146099661,26.7390033915993,26.1440255674406,26.6970049569528,166863.361908312,0.0,1.0
2014-03-14,37.79,38.0,37.61,37.61,76900,26.4520140881816,26.5990086094443,26.3260187842421,26.3260187842421,109861.237420798,0.0,1.0
2014-03-17,38.51,38.62,38.01,38.35,129300,26.9559953039395,27.0329924341247,26.606008348552,26.8439994782155,184721.170331718,0.0,1.0
2014-03-18,39.37,39.9,38.46,38.46,91100,27.5579728672058,27.9289590399165,26.9209966084007,26.9209966084007,130147.707789788,0.0,1.0
2014-03-19,39.19,39.79,39.15,39.28,60800,27.4319775632664,27.8519619097313,27.4039786068354,27.4949752152361,86860.3801714498,0.0,1.0
2014-03-20,40.49,41.22,39.05,39.14,117200,28.3419436472737,28.8529246021393,27.3339812157579,27.3969788677276,167434.81177786,0.0,1.0
2014-03-21,41.3,41.3,40.27,40.84,233900,28.9089225150013,28.9089225150013,28.1879493869032,28.5869345160449,334155.311218785,0.0,1.0
2014-03-24,40.82,41.43,40.33,41.31,110000,28.5729350378294,28.999919123402,28.2299478215497,28.9159222541091,157148.714125978,0.0,1.0
2014-03-25,39.93,41.0,39.81,40.71,97000,27.9499582572398,28.6989303417689,27.8659613879468,28.4959379076441,138576.593365635,0.0,1.0
2014-03-26,40.07,40.42,39.75,40.15,79100,28.0479546047482,28.2929454735194,27.8239629533003,28.1039525176102,113004.211703317,0.0,1.0
2014-03-27,40.02,40.9,39.85,40.22,108300,28.0129559092095,28.6289329506914,27.8939603443778,28.1529506913645,154720.052180395,0.0,1.0
2014-03-28,40.7,40.9,39.94,39.94,102100,28.4889381685364,28.6289329506914,27.9569579963475,27.9569579963475,145862.579202385,0.0,1.0
2014-03-31,41.01,41.15,40.54,40.73,84700,28.7059300808766,28.8039264283851,28.3769423428124,28.5099373858596,121004.509877003,0.0,1.0
2014-04-01,41.22,41.67,40.09,40.79,148700,28.8529246021393,29.167912861988,28.0619540829637,28.5519358205061,212436.489004845,0.0,1.0
2014-04-02,41.59,41.81,40.64,40.97,116000,29.111914949126,29.2659092094965,28.4469397338899,28.6779311244456,165720.462169214,0.0,1.0
2014-04-03,41.74,41.86,41.01,41.24,115300,29.2169110357422,29.3009079050352,28.7059300808766,28.8669240803548,164720.424897503,0.0,1.0
2014-04-04,41.67,41.87,41.35,41.73,117000,29.167912861988,29.307907644143,28.94392121054,29.2099112966345,167149.086843086,0.0,1.0
2014-04-07,41.39,41.56,40.66,41.48,160700,28.971920166971,29.0909157318028,28.4609392121054,29.0349178189408,229579.985091316,0.0,1.0
2014-04-08,42.77,42.92,41.21,41.29,158000,29.9378841638403,30.0428802504566,28.8459248630316,28.9019227758936,225722.69847186,0.0,1.0
2014-04-09,42.32,42.73,41.88,42.6,94900,29.6228959039917,29.9098852074093,29.3149073832507,29.8188885990086,135576.481550503,0.0,1.0
2014-04-10,41.18,42.8,40.86,42.16,114900,28.8249256457083,29.9588833811636,28.6009339942604,29.5109000782677,164148.975027954,0.0,1.0
2014-04-11,40.68,41.25,40.35,41.12,102700,28.4749386903209,28.8739238194626,28.2439472997652,28.7829272110618,146719.754006709,0.0,1.0
2014-04-14,40.63,41.25,40.36,40.8,105000,28.4399399947822,28.8739238194626,28.2509470388729,28.5589355596139,150005.590756616,0.0,1.0
2014-04-15,40.8,41.03,40.08,40.68,143300,28.5589355596139,28.7199295590921,28.054954343856,28.4749386903209,204721.915765933,0.0,1.0
2014-04-16,40.61,41.1,39.97,40.83,109000,28.4259405165667,28.7689277328463,27.9779572136708,28.5799347769371,155720.089452106,0.0,1.0
2014-04-17,40.85,41.46,40.31,40.69,130500,28.5939342551526,29.0209183407253,28.2159483433342,28.4819384294286,186435.519940365,0.0,1.0
2014-04-21,40.48,40.8,40.17,40.61,131800,28.3349439081659,28.5589355596139,28.1179519958257,28.4259405165667,188292.7320164,0.0,1.0
2014-04-22,41.38,41.49,40.17,40.33,121300,28.9649204278633,29.0419175580485,28.1179519958257,28.2299478215497,173292.172940738,0.0,1.0
2014-04-23,40.98,41.43,40.86,41.21,79700,28.6849308635534,28.999919123402,28.6009339942604,28.8459248630316,113861.386507641,0.0,1.0
2014-04-24,40.63,41.06,40.19,41.06,141300,28.4399399947822,28.7409287764153,28.1319514740412,28.7409287764153,201864.666418188,0.0,1.0
2014-04-25,39.91,40.65,39.68,40.5,92100,27.9359587790243,28.4539394729977,27.774964779546,28.3489433863814,131576.33246366,0.0,1.0
2014-04-28,40.48,40.71,39.55,39.86,130900,28.3349439081659,28.4959379076441,27.6839681711453,27.9009600834855,187006.969809914,0.0,1.0
2014-04-29,40.06,41.25,40.01,40.5,93200,28.0409548656405,28.8739238194626,28.0059561701017,28.3489433863814,133147.81960492,0.0,1.0
2014-04-30,41.54,41.72,39.91,39.91,133300,29.0769162535873,29.2029115575267,27.9359587790243,27.9359587790243,190435.669027208,0.0,1.0
2014-05-01,41.98,42.2,41.21,41.41,130700,29.3849047743282,29.5388990346987,28.8459248630316,28.9859196451865,186721.24487514,0.0,1.0
2014-05-02,41.8,43.5,41.11,41.11,131700,29.2589094703887,30.448865118706,28.7759274719541,28.7759274719541,188149.869549012,0.0,1.0
2014-05-05,42.1,42.36,40.7,41.34,172700,29.4689016436212,29.6508948604226,28.4889381685364,28.9369214714323,246723.481177786,0.0,1.0
2014-05-06,41.7,42.22,41.48,41.76,120200,29.1889120793112,29.5528985129142,29.0349178189408,29.2309105139577,171720.685799478,0.0,1.0
2014-05-07,42.44,42.61,41.66,41.69,108300,29.7068927732846,29.8258883381164,29.1609131228802,29.1819123402035,154720.052180395,0.0,1.0
2014-05-08,41.8,42.75,41.63,42.27,51800,29.2589094703887,29.9238846856248,29.139913905557,29.5878972084529,74002.7581065972,0.0,1.0
2014-05-09,41.58,41.89,41.36,41.82,62000,29.1049152100183,29.3219071223585,28.9509209496478,29.2729089486042,88574.7297800968,0.0,1.0
2014-05-12,42.35,42.45,41.62,41.62,44900,29.6438951213149,29.7138925123924,29.1329141664493,29.1329141664493,64145.2478568766,0.0,1.0
2014-05-13,41.76,42.43,41.57,42.43,54800,29.2309105139577,29.6998930341769,29.0979154709105,29.6998930341769,78288.6321282148,0.0,1.0
2014-05-14,41.7,42.02,41.42,41.63,69400,29.1889120793112,29.4129037307592,28.9929193842943,29.139913905557,99146.5523667538,0.0,1.0
2014-05-15,41.43,41.69,40.98,41.69,93000,28.999919123402,29.1819123402035,28.6849308635534,29.1819123402035,132862.094670146,0.0,1.0
2014-05-16,41.22,41.62,40.93,41.5,59900,28.8529246021393,29.1329141664493,28.6499321680146,29.0489172971563,85574.6179649646,0.0,1.0
2014-05-19,41.3,41.45,40.95,40.99,55600,28.9089225150013,29.0139186016175,28.6639316462301,28.6919306026611,79431.5318673127,0.0,1.0
2014-05-20,40.45,41.5,40.31,41.1,74800,28.3139446908427,29.0489172971563,28.2159483433342,28.7689277328463,106861.125605665,0.0,1.0
2014-05-21,40.33,40.93,40.07,40.46,57600,28.2299478215497,28.6499321680146,28.0479546047482,28.3209444299504,82288.7812150578,0.0,1.0
2014-05-22,40.69,41.14,40.28,40.45,50600,28.4819384294286,28.7969266892773,28.194949126011,28.3139446908427,72288.4084979502,0.0,1.0
2014-05-23,41.32,41.36,40.69,40.83,55400,28.9229219932168,28.9509209496478,28.4819384294286,28.5799347769371,79145.8069325382,0.0,1.0
2014-05-27,41.26,41.55,40.8,41.42,41400,28.8809235585703,29.083915992695,28.5589355596139,28.9929193842943,59145.0614983228,0.0,1.0
2014-05-28,40.96,41.38,40.59,41.02,70300,28.6709313853379,28.9649204278633,28.4119410383512,28.7129298199843,100432.314573239,0.0,1.0
2014-05-29,41.79,41.99,40.89,40.89,59400,29.251909731281,29.391904513436,28.6219332115836,28.6219332115836,84860.3056280283,0.0,1.0
2014-05-30,42.95,43.2,41.81,41.81,167400,30.0638794677798,30.2388729454735,29.2659092094965,29.2659092094965,239151.770406262,0.0,1.0
2014-06-02,41.74,43.08,41.48,42.82,80600,29.2169110357422,30.1548760761805,29.0349178189408,29.9728828593791,115147.148714126,0.0,1.0
2014-06-03,41.97,42.33,41.56,41.7,60200,29.3779050352205,29.6298956430994,29.0909157318028,29.1889120793112,86003.2053671262,0.0,1.0
2014-06-04,41.25,42.28,41.21,42.08,82500,28.8739238194626,29.5948969475607,28.8459248630316,29.4549021654057,117861.535594484,0.0,1.0
2014-06-05,41.43,41.59,40.94,41.34,38000,28.999919123402,29.111914949126,28.6569319071224,28.9369214714323,54287.7376071562,0.0,1.0
2014-06-06,41.14,41.89,41.06,41.39,48400,28.7969266892773,29.3219071223585,28.7409287764153,28.971920166971,69145.4342154305,0.0,1.0
2014-06-09,41.34,41.36,40.79,41.24,65400,28.9369214714323,28.9509209496478,28.5519358205061,28.8669240803548,93432.0536712635,0.0,1.0
2014-06-10,40.96,41.51,40.46,41.34,51100,28.6709313853379,29.055917036264,28.3209444299504,28.9369214714323,73002.7208348862,0.0,1.0
2014-06-11,40.55,41.1,40.06,40.89,58400,28.3839420819202,28.7689277328463,28.0409548656405,28.6219332115836,83431.6809541557,0.0,1.0
2014-06-12,39.59,40.6,39.39,40.6,42800,27.7119671275763,28.4189407774589,27.5719723454213,28.4189407774589,61145.1360417443,0.0,1.0
2014-06-13,39.66,39.8,39.41,39.48,44100,27.7609653013305,27.858961648839,27.5859718236368,27.6349699973911,63002.3481177787,0.0,1.0
2014-06-16,39.61,39.62,38.33,39.32,209500,27.7259666057918,27.7329663448996,26.83,27.5229741716671,299296.869176295,0.0,1.0
2014-06-17,39.66,39.95,39.21,39.63,64300,27.7609653013305,27.9639577354553,27.4459770414819,27.7399660840073,91860.5665300039,0.0,1.0
2014-06-18,40.62,40.97,39.54,39.54,107900,28.4329402556744,28.6779311244456,27.6769684320376,27.6769684320376,154148.602310846,0.0,1.0
2014-06-19,40.02,40.81,39.67,40.6,104400,28.0129559092095,28.5659352987216,27.7679650404383,28.4189407774589,149148.415952292,0.0,1.0
2014-06-20,39.53,40.28,38.78,40.28,311300,27.6699686929298,28.194949126011,27.1449882598487,28.194949126011,444730.860976519,0.0,1.0
2014-06-23,39.62,39.84,39.22,39.58,95700,27.7329663448996,27.88696060527,27.4529767805896,27.7049673884686,136719.381289601,0.0,1.0
2014-06-24,39.67,40.12,39.52,39.71,108800,27.7679650404383,28.082953300287,27.6629689538221,27.7959639968693,155434.364517331,0.0,1.0
2014-06-25,39.88,40.3,39.52,39.8,69900,27.914959561701,28.2089486042265,27.6629689538221,27.858961648839,99860.86470369,0.0,1.0
2014-06-26,40.09,40.3,39.54,40.01,66300,28.0619540829637,28.2089486042265,27.6769684320376,28.0059561701017,94717.8158777489,0.0,1.0
2014-06-27,40.1,40.48,39.82,40.02,152600,28.0689538220715,28.3349439081659,27.8729611270545,28.0129559092095,218008.125232948,0.0,1.0
2014-06-30,40.8,40.91,40.15,40.17,141700,28.5589355596139,28.6359326897991,28.1039525176102,28.1179519958257,202436.116287737,0.0,1.0
2014-07-01,40.23,40.85,40.1,40.75,99100,28.1599504304722,28.5939342551526,28.0689538220715,28.5239368640751,141576.705180768,0.0,1.0
2014-07-02,41.06,41.36,40.09,40.18,129400,28.7409287764153,28.9509209496478,28.0619540829637,28.1249517349335,184864.032799106,0.0,1.0
2014-07-03,41.97,42.0,41.23,41.26,165300,29.3779050352205,29.3989042525437,28.8599243412471,28.8809235585703,236151.658591129,0.0,1.0
2014-07-07,41.95,41.97,41.33,41.74,105600,29.363905557005,29.3779050352205,28.9299217323245,29.2169110357422,150862.765560939,0.0,1.0
2014-07-08,40.72,41.82,40.57,41.82,100100,28.5029376467519,29.2729089486042,28.3979415601357,29.2729089486042,143005.32985464,0.0,1.0
2014-07-09,40.19,40.81,40.06,40.7,79300,28.1319514740412,28.5659352987216,28.0409548656405,28.4889381685364,113289.936638092,0.0,1.0
2014-07-10,40.35,40.51,39.79,39.79,65000,28.2439472997652,28.3559431254892,27.8519619097313,27.8519619097313,92860.6038017145,0.0,1.0
2014-07-11,40.07,41.32,40.04,41.32,66800,28.0479546047482,28.9229219932168,28.026955387425,28.9229219932168,95432.1282146852,0.0,1.0
2014-07-14,40.19,40.54,40.09,40.28,54300,28.1319514740412,28.3769423428124,28.0619540829637,28.194949126011,77574.3197912785,0.0,1.0
2014-07-15,40.06,40.32,39.55,40.16,64400,28.0409548656405,28.222948082442,27.6839681711453,28.110952256718,92003.4289973909,0.0,1.0
2014-07-16,40.41,40.67,39.85,40.24,79700,28.2859457344117,28.4679389512131,27.8939603443778,28.16695016958,113861.386507641,0.0,1.0
2014-07-17,39.82,40.46,39.71,40.3,75100,27.8729611270545,28.3209444299504,27.7959639968693,28.2089486042265,107289.713007827,0.0,1.0
2014-07-18,39.82,40.05,39.41,39.78,93800,27.8729611270545,28.0339551265327,27.5859718236368,27.8449621706235,134004.994409244,0.0,1.0
2014-07-21,38.37,39.62,37.66,39.62,198800,26.857998956431,27.7329663448996,26.3610174797808,27.7329663448996,284010.585165859,0.0,1.0
2014-07-22,38.14,38.66,37.98,38.33,117100,26.6970049569528,27.0609913905557,26.5850091312288,26.83,167291.949310473,0.0,1.0
2014-07-23,38.82,38.88,37.92,38.0,90800,27.1729872162797,27.2149856509262,26.5430106965823,26.5990086094443,129719.120387626,0.0,1.0
2014-07-24,38.76,39.02,38.54,38.77,81400,27.1309887816332,27.3129819984346,26.9769945212627,27.1379885207409,116290.048453224,0.0,1.0
2014-07-25,38.35,38.77,38.2,38.77,67100,26.8439994782155,27.1379885207409,26.7390033915993,27.1379885207409,95860.7156168468,0.0,1.0
2014-07-28,38.79,38.84,38.15,38.37,90400,27.1519879989564,27.1869866944952,26.7040046960605,26.857998956431,129147.670518077,0.0,1.0
2014-07-29,40.19,40.6,38.71,39.35,164600,28.1319514740412,28.4189407774589,27.0959900860944,27.5439733889903,235151.621319419,0.0,1.0
2014-07-30,39.52,40.46,39.39,40.37,79800,27.6629689538221,28.3209444299504,27.5719723454213,28.2579467779807,114004.248975028,0.0,1.0
2014-07-31,39.09,39.22,38.43,39.2,123500,27.3619801721889,27.4529767805896,26.8999973910775,27.4389773023741,176435.147223257,0.0,1.0
2014-08-01,37.49,38.13,35.83,38.0,331800,26.2420219149491,26.690005217845,25.0800652230629,26.5990086094443,474017.666790906,0.0,1.0
2014-08-04,33.61,37.47,33.17,37.47,628700,23.5261231411427,26.2280224367336,23.2181346204018,26.2280224367336,898176.33246366,0.0,1.0
2014-08-05,39.1,39.72,34.31,34.31,630600,27.3689799112966,27.802963735977,24.0161048786851,24.0161048786851,900890.719344019,0.0,1.0
2014-08-06,36.47,38.69,36.12,38.69,344900,25.5280485259588,27.0819906078789,25.2830576571876,27.0819906078789,492732.650018635,0.0,1.0
2014-08-07,36.81,37.1,36.23,36.47,182300,25.7660396556222,25.9690320897469,25.3600547873728,25.5280485259588,260438.278046963,0.0,1.0
2014-08-08,36.35,37.07,35.65,37.07,131800,25.4440516566658,25.9480328724237,24.9540699191234,25.9480328724237,188292.7320164,0.0,1.0
2014-08-11,36.39,36.77,36.17,36.33,109900,25.4720506130968,25.7380406991912,25.3180563527263,25.4300521784503,157005.851658591,0.0,1.0
2014-08-12,37.37,37.93,36.09,36.46,172400,26.1580250456561,26.5500104356901,25.2620584398643,25.521048786851,246294.893775625,0.0,1.0
2014-08-13,37.32,37.64,37.01,37.64,110400,26.1230263501174,26.3470180015654,25.9060344377772,26.3470180015654,157720.163995527,0.0,1.0
2014-08-14,37.76,37.86,37.3,37.34,158000,26.4310148708583,26.5010122619358,26.1090268719019,26.1370258283329,225722.69847186,0.0,1.0
2014-08-15,37.42,38.07,37.05,37.91,83400,26.1930237411949,26.6480067831985,25.9340333942082,26.5360109574746,119147.297800969,0.0,1.0
2014-08-18,37.46,37.67,37.23,37.52,57000,26.2210226976259,26.3680172188886,26.0600286981477,26.2630211322724,81431.6064107342,0.0,1.0
2014-08-19,37.28,37.58,37.2,37.47,62300,26.0950273936864,26.3050195669189,26.0390294808244,26.2280224367336,89003.3171822587,0.0,1.0
2014-08-20,37.6,37.62,37.08,37.26,124100,26.3190190451344,26.3330185233499,25.9550326115314,26.0810279154709,177292.322027581,0.0,1.0
2014-08-21,37.12,37.6,36.97,37.6,94900,25.9830315679624,26.3190190451344,25.8780354813462,26.3190190451344,135576.481550503,0.0,1.0
2014-08-22,37.6,37.6,37.05,37.12,52600,26.3190190451344,26.3190190451344,25.9340333942082,25.9830315679624,75145.657845695,0.0,1.0
2014-08-25,37.19,37.78,36.97,37.6,97700,26.0320297417167,26.4450143490738,25.8780354813462,26.3190190451344,139576.630637346,0.0,1.0
2014-08-26,37.29,37.44,36.68,37.2,121200,26.1020271327942,26.2070232194104,25.6750430472215,26.0390294808244,173149.31047335,0.0,1.0
2014-08-27,37.64,37.77,37.05,37.05,112400,26.3470180015654,26.4380146099661,25.9340333942082,25.9340333942082,160577.413343272,0.0,1.0
2014-08-28,37.15,37.5,37.03,37.4,67000,26.0040307852857,26.2490216540569,25.9200339159927,26.1790242629794,95717.8531494595,0.0,1.0
2014-08-29,37.72,37.98,36.78,37.01,74300,26.4030159144273,26.5850091312288,25.745040438299,25.9060344377772,106146.813268729,0.0,1.0
2014-09-02,37.87,38.0,37.23,37.78,95100,26.5080120010436,26.5990086094443,26.0600286981477,26.4450143490738,135862.206485278,0.0,1.0
2014-09-03,38.03,38.52,37.67,37.99,84400,26.6200078267675,26.9629950430472,26.3680172188886,26.5920088703366,120575.922474842,0.0,1.0
2014-09-04,38.01,38.48,37.74,37.93,104700,26.606008348552,26.9349960866162,26.4170153926428,26.5500104356901,149577.003354454,0.0,1.0
2014-09-05,38.68,38.82,38.07,38.07,50800,27.0749908687712,27.1729872162797,26.6480067831985,26.6480067831985,72574.1334327246,0.0,1.0
2014-09-08,38.73,38.85,38.34,38.63,158400,27.1099895643099,27.1939864336029,26.8369997391077,27.0399921732325,226294.148341409,0.0,1.0
2014-09-09,37.92,38.82,37.63,38.51,352700,26.5430106965823,27.1729872162797,26.3400182624576,26.9559953039395,503875.922474842,0.0,1.0
2014-09-10,37.66,38.05,36.96,38.01,134800,26.3610174797808,26.634007304983,25.8710357422385,26.606008348552,192578.606038018,0.0,1.0
2014-09-11,38.5,38.71,37.43,37.53,66900,26.9489955648317,27.0959900860944,26.2000234803026,26.2700208713801,95574.9906820724,0.0,1.0
2014-09-12,38.27,38.64,37.72,38.5,140600,26.7880015653535,27.0469919123402,26.4030159144273,26.9489955648317,200864.629146478,0.0,1.0
2014-09-15,37.66,38.43,37.3,37.66,169800,26.3610174797808,26.8999973910775,26.1090268719019,26.3610174797808,242580.469623556,0.0,1.0
2014-09-16,37.24,38.14,37.04,37.5,112200,26.0670284372554,26.6970049569528,25.9270336551004,26.2490216540569,160291.688408498,0.0,1.0
2014-09-17,37.33,37.63,37.11,37.25,65000,26.1300260892251,26.3400182624576,25.9760318288547,26.0740281763632,92860.6038017147,0.0,1.0
2014-09-18,37.1,37.77,37.02,37.63,62600,25.9690320897469,26.4380146099661,25.9130341768849,26.3400182624576,89431.9045844206,0.0,1.0
2014-09-19,36.66,37.25,36.23,37.02,128900,25.661043569006,26.0740281763632,25.3600547873728,25.9130341768849,184149.720462169,0.0,1.0
2014-09-22,36.26,36.79,36.11,36.79,118156,25.3810540046961,25.7520401774067,25.2760579180798,25.7520401774067,168800.576966082,0.0,1.0
2014-09-23,35.93,36.936,35.85,36.936,130761,25.1500626141404,25.8542363683799,25.0940647012784,25.8542363683799,186808.390980246,0.0,1.0
2014-09-24,36.22,36.47,35.62,35.99,119581,25.3530550482651,25.5280485259588,24.9330707018002,25.1920610487869,170836.367126351,0.0,1.0
2014-09-25,35.52,36.37,35.27,36.15,77025,24.8630733107227,25.4580511348813,24.688079833029,25.3040568745108,110039.815505032,0.0,1.0
2014-09-26,35.4,35.57,35.06,35.38,56585,24.7790764414297,24.8980720062614,24.5410853117662,24.7650769632142,80838.7271710771,0.0,1.0
2014-09-29,34.71,35.39,34.435,35.28,93409,24.296094442995,24.7720767023219,24.103601617532,24.6950795721367,133446.402161759,0.0,1.0
2014-09-30,35.48,35.62,34.35,34.78,136903,24.8350743542917,24.9330707018002,24.0441038351161,24.3450926167493,195583.003727171,0.0,1.0
2014-10-01,34.12,35.38,34.04,35.38,84915,23.8831098356379,24.7650769632142,23.8271119227759,24.7650769632142,121311.664181886,0.0,1.0
2014-10-02,33.59,34.31,33.02,33.94,197510,23.5121236629272,24.0161048786851,23.1131385337855,23.7571145316984,282167.659336564,0.0,1.0
2014-10-03,33.96,34.09,33.62,33.67,199649,23.7711140099139,23.8621106183146,23.5331228802505,23.5681215757892,285223.487513977,0.0,1.0
2014-10-06,34.55,34.92,33.9575,34.09,76747,24.1840986172711,24.4430889642578,23.769364075137,23.8621106183146,109642.657845695,0.0,1.0
2014-10-07,34.61,35.1175,34.28,34.5,80697,24.2260970519176,24.5813338116358,23.9951056613619,24.1490999217323,115285.725307491,0.0,1.0
2014-10-08,34.58,34.91,33.93,34.37,50864,24.2050978345943,24.43608922515,23.7501147925907,24.0581033133316,72665.5654118524,0.0,1.0
2014-10-09,33.08,34.6,33.06,34.46,74670,23.155136968432,24.2190973128098,23.1411374902165,24.1211009653013,106675.404398062,0.0,1.0
2014-10-10,31.93,33.38,31.82,32.95,103587,22.350166971041,23.3651291416645,22.2731698408557,23.0641403600313,147986.944092434,0.0,1.0
2014-10-13,32.06,32.64,31.785,31.87,70753,22.4411635794417,22.8471484476911,22.2486707539786,22.3081685363945,101079.481550503,0.0,1.0
2014-10-14,32.49,32.9,32.06,32.17,134773,22.7421523610749,23.0291416644926,22.4411635794417,22.5181607096269,192540.033171822,0.0,1.0
2014-10-15,33.58,33.59,31.86,32.24,115526,23.5051239238195,23.5121236629272,22.3011687972867,22.5671588833812,165043.294073798,0.0,1.0
2014-10-16,34.07,34.29,33.0,33.31,107339,23.8481111400991,24.0021054004696,23.09913905557,23.3161309679103,153347.143868804,0.0,1.0
2014-10-17,33.61,34.42,33.19,34.25,60339,23.5261231411427,24.0931020088703,23.2321340986173,23.9741064440386,86201.7841967947,0.0,1.0
2014-10-20,34.39,34.4,33.6,33.6,73143,24.0721027915471,24.0791025306548,23.519123402035,23.519123402035,104493.894521058,0.0,1.0
2014-10-21,35.04,35.2699,34.44,34.51,54746,24.5270858335507,24.6880098356379,24.1071014870858,24.1560996608401,78211.4863958257,0.0,1.0
2014-10-22,35.06,35.46,34.805,35.17,63257,24.5410853117662,24.8210748760762,24.3625919645187,24.6180824419515,90370.5109951548,0.0,1.0
2014-10-23,35.2,35.56,34.53,35.17,69430,24.6390816592747,24.8910722671537,24.1700991390556,24.6180824419515,99189.4111069699,0.0,1.0
2014-10-24,35.28,35.48,34.86,35.31,64894,24.6950795721367,24.8350743542917,24.4010905296113,24.71607878946,92709.169586284,0.0,1.0
2014-10-27,35.6,35.735,35.0,35.26,43153,24.9190712235847,25.0135677015393,24.4990868771197,24.6810800939212,61649.4405516212,0.0,1.0
2014-10-28,36.08,36.14,35.5,35.56,54438,25.2550587007566,25.2970571354031,24.8490738325072,24.8910722671537,77771.4699962728,0.0,1.0
2014-10-29,36.05,36.32,35.68,36.07,52868,25.2340594834333,25.4230524393426,24.9750691364466,25.2480589616488,75528.5292582931,0.0,1.0
2014-10-30,35.96,36.25,35.56,35.82,70240,25.1710618314636,25.3740542655883,24.8910722671537,25.0730654839551,100346.597092807,0.0,1.0
2014-10-31,36.42,36.98,35.33,36.11,148495,25.49304983042,25.885035220454,24.7300782676754,25.2760579180798,212143.620946702,0.0,1.0
2014-11-03,37.09,37.66,36.38,36.43,111252,25.9620323506392,26.3610174797808,25.465050873989,25.5000495695278,158937.352217667,0.0,1.0
2014-11-04,38.03,38.32,36.89,36.96,126546,26.6200078267675,26.8230002608923,25.8220375684842,25.8710357422385,180786.737979874,0.0,1.0
2014-11-05,37.86,38.26,37.54,38.24,127965,26.5010122619358,26.7810018262458,26.2770206104879,26.7670023480303,182813.956392099,0.0,1.0
2014-11-06,37.89,38.06,37.26,37.83,85088,26.5220114792591,26.6410070440908,26.0810279154709,26.4800130446126,121558.816250466,0.0,1.0
2014-11-07,39.32,39.44,37.56,37.69,96512,27.5229741716671,27.6069710409601,26.2910200887034,26.3820166971041,137879.424524786,0.0,1.0
2014-11-10,38.89,39.675,38.69,39.23,108983,27.2219853900339,27.7714649099922,27.0819906078789,27.4599765196974,155695.80283265,0.0,1.0
2014-11-11,38.8,39.14,38.62,39.02,50641,27.1589877380642,27.3969788677276,27.0329924341247,27.3129819984346,72346.9821095788,0.0,1.0
2014-11-12,39.07,39.72,38.71,38.71,116327,27.3479806939734,27.802963735977,27.0959900860944,27.0959900860944,166187.62243757,0.0,1.0
2014-11-13,38.05,39.3,38.0,39.17,58340,26.634007304983,27.5089746934516,26.5990086094443,27.4179780850509,83345.9634737236,0.0,1.0
2014-11-14,38.5,38.64,38.01,38.17,88850,26.9489955648317,27.0469919123402,26.606008348552,26.718004174276,126933.302273574,0.0,1.0
2014-11-17,38.16,38.47,37.77,38.22,64950,26.7110044351683,26.9279963475085,26.4380146099661,26.7530028698148,92789.1725680208,0.0,1.0
2014-11-18,37.63,38.29,37.54,38.29,59462,26.3400182624576,26.802001043569,26.2770206104879,26.802001043569,84948.8803578084,0.0,1.0
2014-11-19,36.71,37.52,36.52,37.52,53802,25.6960422645447,26.2630211322724,25.5630472214975,26.2630211322724,76862.86470369,0.0,1.0
2014-11-20,36.93,37.05,36.62,36.66,39554,25.8500365249152,25.9340333942082,25.633044612575,25.661043569006,56507.8203503541,0.0,1.0
2014-11-21,37.34,37.62,37.0,37.0,37160,26.1370258283329,26.3330185233499,25.8990346986694,25.8990346986694,53087.6928811032,0.0,1.0
2014-11-24,37.85,37.87,37.12,37.54,60255,26.4940125228281,26.5080120010436,25.9830315679624,26.2770206104879,86081.7797241893,0.0,1.0
2014-11-25,37.42,37.66,36.94,37.66,107970,26.1930237411949,26.3610174797808,25.857036264023,26.3610174797808,154248.606038017,0.0,1.0
2014-11-26,37.96,37.99,37.32,37.42,79828,26.5710096530133,26.5920088703366,26.1230263501174,26.1930237411949,114044.250465896,0.0,1.0
2014-11-28,38.49,38.52,37.71,37.82,58150,26.941995825724,26.9629950430472,26.3960161753196,26.4730133055048,83074.5247856876,0.0,1.0
2014-12-01,38.5,38.71,37.9,38.33,152346,26.9489955648317,27.0959900860944,26.5290112183668,26.83,217645.254565785,0.0,1.0
2014-12-02,37.96,38.95,37.73,38.37,103339,26.5710096530133,27.2639838246804,26.4100156535351,26.857998956431,147632.645173314,0.0,1.0
2014-12-03,38.09,38.41,37.58,37.85,65147,26.662006261414,26.885997912862,26.3050195669189,26.4940125228281,93070.6116287739,0.0,1.0
2014-12-04,38.06,38.09,37.651,37.94,51503,26.6410070440908,26.662006261414,26.3547177145839,26.5570101747978,73578.4565784569,0.0,1.0
2014-12-05,38.22,38.4,38.07,38.07,76478,26.7530028698148,26.8789981737542,26.6480067831985,26.6480067831985,109258.357808423,0.0,1.0
2014-12-08,38.23,38.61,37.7996,38.21,37780,26.7600026089225,27.025992695017,26.458733837725,26.746003130707,53973.4401789042,0.0,1.0
2014-12-09,37.96,38.26,37.5,37.93,75414,26.5710096530133,26.7810018262458,26.2490216540569,26.5500104356901,107738.301155423,0.0,1.0
2014-12-10,36.56,38.025,36.4,37.96,108797,25.5910461779285,26.6165079572137,25.4790503522045,26.5710096530133,155430.07864331,0.0,1.0
2014-12-11,36.31,37.2799,35.91,36.66,81362,25.4160527002348,26.0949573962953,25.1360631359249,25.661043569006,116235.760715617,0.0,1.0
2014-12-12,35.87,36.27,35.5,36.05,46237,25.1080641794939,25.3880537438038,24.8490738325072,25.2340594834333,66055.3190458441,0.0,1.0
2014-12-15,35.0,36.17,34.79,35.92,86771,24.4990868771197,25.3180563527263,24.352092355857,25.1430628750326,123963.191576594,0.0,1.0
2014-12-16,35.58,35.91,34.76,35.0,37460,24.9050717453692,25.1360631359249,24.3310931385338,24.4990868771197,53516.2802832649,0.0,1.0
2014-12-17,36.6,36.91,35.45,35.51,68013,25.6190451343595,25.8360370466997,24.8140751369684,24.8560735716149,97165.0499440925,0.0,1.0
2014-12-18,37.71,37.87,36.6,36.91,63188,26.3960161753196,26.5080120010436,25.6190451343595,25.8360370466997,90271.9358926575,0.0,1.0
2014-12-19,37.9,38.45,37.43,37.66,218974,26.5290112183668,26.913996869293,26.2000234803026,26.3610174797808,312831.659336564,0.0,1.0
2014-12-22,38.42,38.46,37.92,37.92,34258,26.8929976519697,26.9209966084007,26.5430106965823,26.5430106965823,48941.8240775252,0.0,1.0
2014-12-23,38.07,38.76,38.0,38.25,41602,26.6480067831985,27.1309887816332,26.5990086094443,26.774002087138,59433.6436824451,0.0,1.0
2014-12-24,37.47,38.11,37.3,38.08,45830,26.2280224367336,26.6760057396295,26.1090268719019,26.6550065223063,65473.8688035782,0.0,1.0
2014-12-26,38.14,38.41,37.5,37.52,38086,26.6970049569528,26.885997912862,26.2490216540569,26.2630211322724,54410.5993291092,0.0,1.0
2014-12-29,40.52,40.61,38.05,38.05,197696,28.3629428645969,28.4259405165667,26.634007304983,26.634007304983,282433.383525904,0.0,1.0
2014-12-30,40.65,40.92,39.76,40.25,96730,28.4539394729977,28.6429324289069,27.830962692408,28.1739499086877,138190.86470369,0.0,1.0
2014-12-31,39.83,40.8,39.53,40.71,89483,27.8799608661623,28.5589355596139,27.6699686929298,28.4959379076441,127837.621692136,0.0,1.0
2015-01-02,39.8,40.19,39.61,40.16,70270,27.858961648839,28.1319514740412,27.7259666057918,28.110952256718,100389.455833023,0.0,1.0
2015-01-05,35.67,39.23,34.785,39.23,541039,24.9680693973389,27.4599765196974,24.3485924863032,27.4599765196974,772941.66492732,0.0,1.0
2015-01-06,35.4,36.62,34.71,35.74,855398,24.7790764414297,25.633044612575,24.296094442995,25.0170675710931,1222042.68878121,0.0,1.0
2015-01-07,36.13,36.34,35.46,35.8,166096,25.2900573962953,25.4370519175581,24.8210748760762,25.0590660057396,237288.843831532,0.0,1.0
2015-01-08,35.72,36.36,35.37,36.3,161675,25.0030680928776,25.4510513957735,24.7580772241064,25.4090529611271,230972.894148342,0.0,1.0
2015-01-09,35.5,35.96,35.22,35.59,102194,24.8490738325072,25.1710618314636,24.6530811374902,24.9120714844769,145996.869921729,0.0,1.0
2015-01-12,36.15,36.33,34.94,35.27,144414,25.3040568745108,25.4300521784503,24.4570884424733,24.688079833029,206313.403652628,0.0,1.0
2015-01-13,36.46,36.91,35.86,36.47,75095,25.521048786851,25.8360370466997,25.1010644403861,25.5280485259588,107282.569884458,0.0,1.0
2015-01-14,35.57,36.31,35.15,36.15,82465,24.8980720062614,25.4160527002348,24.604082963736,25.3040568745108,117811.533730898,0.0,1.0
2015-01-15,34.94,35.67,34.88,35.55,103791,24.4570884424733,24.9680693973389,24.4150900078268,24.8840725280459,148278.383525904,0.0,1.0
2015-01-16,35.64,35.88,34.83,34.86,77121,24.9470701800157,25.1150639186016,24.380091312288,24.4010905296113,110176.963473723,0.0,1.0
2015-01-20,35.64,35.78,35.08,35.59,71641,24.9470701800157,25.0450665275241,24.5550847899817,24.9120714844769,102348.100260902,0.0,1.0
2015-01-21,35.4,35.696,34.96,35.63,56466,24.7790764414297,24.986268719019,24.4710879206888,24.9400704409079,80668.7208348863,0.0,1.0
2015-01-22,35.76,35.81,34.96,35.5,63939,25.0310670493086,25.0660657448474,24.4710879206888,24.8490738325072,91344.8330227359,0.0,1.0
2015-01-23,35.27,35.95,35.22,35.57,43595,24.688079833029,25.1640620923559,24.6530811374902,24.8980720062614,62280.8926574729,0.0,1.0
2015-01-26,36.28,36.32,34.84,35.31,91420,25.3950534829116,25.4230524393426,24.3870910513958,24.71607878946,130604.867685427,0.0,1.0
2015-01-27,35.19,36.05,35.11,35.91,86494,24.632081920167,25.2340594834333,24.576084007305,25.1360631359249,123567.462541931,0.0,1.0
2015-01-28,34.79,35.53,34.77,35.53,50814,24.352092355857,24.8700730498304,24.3380928776415,24.8700730498304,72594.1341781589,0.0,1.0
2015-01-29,34.79,34.97,34.1,34.69,105470,24.352092355857,24.4780876597965,23.8691103574224,24.2820949647795,150677.044353336,0.0,1.0
2015-01-30,34.79,35.17,34.25,34.48,126654,24.352092355857,24.6180824419515,23.9741064440386,24.1351004435168,180941.029444652,0.0,1.0
2015-02-02,35.3,35.66,34.56,34.95,115216,24.7090790503522,24.9610696582311,24.1910983563788,24.464088181581,164600.420424898,0.0,1.0
2015-02-03,36.62,36.74,35.34,35.48,158468,25.633044612575,25.717041481868,24.7370780067832,24.8350743542917,226391.294819232,0.0,1.0
2015-02-04,36.18,36.94,36.17,36.39,75865,25.3250560918341,25.857036264023,25.3180563527263,25.4720506130968,108382.610883339,0.0,1.0
2015-02-05,37.4,37.52,36.38,36.41,57796,26.1790242629794,26.2630211322724,25.465050873989,25.4860500913123,82568.7916511368,0.0,1.0
2015-02-06,37.48,37.94,37.28,37.5,70084,26.2350221758414,26.5570101747978,26.0950273936864,26.2490216540569,100123.731643682,0.0,1.0
2015-02-09,37.6,37.97,37.37,37.41,74759,26.3190190451344,26.5780093921211,26.1580250456561,26.1860240020871,106802.551994036,0.0,1.0
2015-02-10,38.02,38.05,37.38,37.81,41938,26.6130080876598,26.634007304983,26.1650247847639,26.4660135663971,59913.6615728662,0.0,1.0
2015-02-11,38.27,38.32,37.66,38.04,92808,26.7880015653535,26.8230002608923,26.3610174797808,26.6270075658753,132587.798732762,0.0,1.0
2015-02-12,38.43,38.621,38.35,38.43,41825,26.8999973910775,27.0336924080355,26.8439994782155,26.8999973910775,59752.2269847186,0.0,1.0
2015-02-13,38.53,38.75,38.17,38.46,57072,26.969994782155,27.1239890425254,26.718004174276,26.9209966084007,81534.467387253,0.0,1.0
2015-02-17,37.89,38.71,37.53,38.26,82329,26.5220114792591,27.0959900860944,26.2700208713801,26.7810018262458,117617.240775251,0.0,1.0
2015-02-18,37.48,37.89,37.19,37.76,86295,26.2350221758414,26.5220114792591,26.0320297417167,26.4310148708583,123283.16623183,0.0,1.0
2015-02-19,37.19,37.73,37.0,37.37,56548,26.0320297417167,26.4100156535351,25.8990346986694,26.1580250456561,80785.8680581438,0.0,1.0
2015-02-20,37.13,37.18,36.47,36.96,49538,25.9900313070702,26.0250300026089,25.5280485259588,25.8710357422385,70771.2090942974,0.0,1.0
2015-02-23,36.68,36.91,36.15,36.86,63574,25.6750430472215,25.8360370466997,25.3040568745108,25.801038351161,90823.3850167723,0.0,1.0
2015-02-24,37.09,37.21,36.35,36.5,56748,25.9620323506392,26.0460292199322,25.4440516566658,25.549047743282,81071.5929929183,0.0,1.0
2015-02-25,39.94,40.0,37.58,37.72,156195,27.9569579963475,27.998956430994,26.3050195669189,26.4030159144273,223144.03093552,0.0,1.0
2015-02-26,37.47,39.996,36.79,39.72,209556,26.2280224367336,27.9961565353509,25.7520401774067,27.802963735977,299376.872158032,0.0,1.0
2015-02-27,37.93,38.05,37.25,37.26,111339,26.5500104356901,26.634007304983,26.0740281763632,26.0810279154709,159061.642564293,0.0,1.0
2015-03-02,37.74,37.93,37.33,37.73,80571,26.4170153926428,26.5500104356901,26.1300260892251,26.4100156535351,115105.718598584,0.0,1.0
2015-03-03,37.03,37.88,36.92,37.78,62644,25.9200339159927,26.5150117401513,25.8430367858075,26.4450143490738,89494.7640700708,0.0,1.0
2015-03-04,36.44,37.072,36.27,36.8,81267,25.5070493086355,25.9494328202452,25.3880537438038,25.7590399165145,116100.041371599,0.0,1.0
2015-03-05,36.57,36.91,35.62,36.21,89720,25.5980459170363,25.8360370466997,24.9330707018002,25.3460553091573,128176.205739843,0.0,1.0
2015-03-06,36.19,36.5,36.0,36.38,72178,25.3320558309418,25.549047743282,25.1990607878946,25.465050873989,103115.271710772,0.0,1.0
2015-03-09,36.23,36.46,36.0,36.4,67895,25.3600547873728,25.521048786851,25.1990607878946,25.4790503522045,96996.4722325755,0.0,1.0
2015-03-10,35.36,36.26,35.15,36.13,38029,24.7510774849987,25.3810540046961,24.604082963736,25.2900573962953,54329.1677226985,0.0,1.0
2015-03-11,35.6,35.67,34.904,35.35,55268,24.9190712235847,24.9680693973389,24.4318893816854,24.7440777458909,78957.2284755869,0.0,1.0
2015-03-12,35.96,36.11,35.502,35.73,44542,25.1710618314636,25.2760579180798,24.8504737803287,25.0100678319854,63633.8002236303,0.0,1.0
2015-03-13,35.9,36.03,35.35,35.88,38773,25.1290633968171,25.2200600052178,24.7440777458909,25.1150639186016,55392.0644800597,0.0,1.0
2015-03-16,36.92,37.09,35.8,36.15,115527,25.8430367858075,25.9620323506392,25.0590660057396,25.3040568745108,165044.722698472,0.0,1.0
2015-03-17,37.24,37.31,36.372,36.86,87049,26.0670284372554,26.1160266110097,25.4594510827028,25.801038351161,124360.34923593,0.0,1.0
2015-03-18,37.39,37.63,36.87,36.95,73686,26.1720245238716,26.3400182624576,25.8080380902687,25.8640360031307,105269.637718971,0.0,1.0
2015-03-19,37.19,37.635,37.052,37.36,81074,26.0320297417167,26.3435181320115,25.9354333420297,26.1510253065484,115824.316809541,0.0,1.0
2015-03-20,37.75,38.09,37.32,37.32,267962,26.4240151317506,26.662006261414,26.1230263501174,26.1230263501174,382817.124860231,0.0,1.0
2015-03-23,37.91,38.2,37.56,37.75,233277,26.5360109574746,26.7390033915993,26.2910200887034,26.4240151317506,333265.278046962,0.0,1.0
2015-03-24,36.57,37.75,36.45,37.61,73125,25.5980459170363,26.4240151317506,25.5140490477433,26.3260187842421,104468.179276929,0.0,1.0
2015-03-25,35.56,36.66,35.52,36.65,64874,24.8910722671537,25.661043569006,24.8630733107227,25.6540438298982,92680.5970928064,0.0,1.0
2015-03-26,35.48,35.59,35.08,35.4,75510,24.8350743542917,24.9120714844769,24.5550847899817,24.7790764414297,107875.449124115,0.0,1.0
2015-03-27,35.52,35.63,35.185,35.54,41229,24.8630733107227,24.9400704409079,24.6285820506131,24.8770727889382,58900.7666790905,0.0,1.0
2015-03-30,35.6,35.83,35.42,35.58,49939,24.9190712235847,25.0800652230629,24.7930759196452,24.9050717453692,71344.0875885202,0.0,1.0
2015-03-31,35.72,35.86,35.32,35.42,126843,25.0030680928776,25.1010644403861,24.7230785285677,24.7930759196452,181211.039508014,0.0,1.0
2015-04-01,36.42,37.17,35.785,35.98,132224,25.49304983042,26.0180302635012,25.048566397078,25.1850613096791,188898.468878122,0.0,1.0
2015-04-02,37.39,37.93,36.14,36.22,134499,26.1720245238716,26.5500104356901,25.2970571354031,25.3530550482651,192148.590011182,0.0,1.0
2015-04-06,37.37,37.855,37.01,37.01,102967,26.1580250456561,26.4975123923819,25.9060344377772,25.9060344377772,147101.196794633,0.0,1.0
2015-04-07,37.47,37.84,37.15,37.15,88597,26.2280224367336,26.4870127837203,26.0040307852857,26.0040307852857,126571.860231085,0.0,1.0
2015-04-08,37.55,37.77,37.12,37.45,67987,26.2840203495956,26.4380146099661,25.9830315679624,26.2140229585181,97127.9057025718,0.0,1.0
2015-04-09,37.63,37.97,37.28,37.29,108025,26.3400182624576,26.5780093921211,26.0950273936864,26.1020271327942,154327.18039508,0.0,1.0
2015-04-10,37.47,38.23,37.38,37.72,69085,26.2280224367336,26.7600026089225,26.1650247847639,26.4030159144273,98696.5355944839,0.0,1.0
2015-04-13,37.06,37.795,37.02,37.34,81931,25.9410331333159,26.4555139577355,25.9130341768849,26.1370258283329,117048.64815505,0.0,1.0
2015-04-14,37.76,37.85,36.81,37.04,109254,26.4310148708583,26.4940125228281,25.7660396556222,25.9270336551004,156082.96011927,0.0,1.0
2015-04-15,37.5,38.05,37.26,37.92,91836,26.2490216540569,26.634007304983,26.0810279154709,26.5430106965823,131199.175549758,0.0,1.0
2015-04-16,37.19,37.61,36.98,37.44,55881,26.0320297417167,26.3260187842421,25.885035220454,26.2070232194104,79832.9754006708,0.0,1.0
2015-04-17,36.7,37.155,36.49,37.0,73660,25.689042525437,26.0075306548396,25.5420480041743,25.8990346986694,105232.493477451,0.0,1.0
2015-04-20,37.04,37.33,36.7,36.84,53597,25.9270336551004,26.1300260892251,25.689042525437,25.7870388729455,76569.9966455462,0.0,1.0
2015-04-21,37.13,37.46,36.96,36.97,70984,25.9900313070702,26.2210226976259,25.8710357422385,25.8780354813462,101409.493850168,0.0,1.0
2015-04-22,37.68,37.87,37.0,37.09,82200,26.3750169579963,26.5080120010436,25.8990346986694,25.9620323506392,117432.948192322,0.0,1.0
2015-04-23,37.81,38.4,37.37,37.37,124854,26.4660135663971,26.8789981737542,26.1580250456561,26.1580250456561,178369.505031681,0.0,1.0
2015-04-24,37.93,38.0,37.421,37.58,88091,26.5500104356901,26.5990086094443,26.1937237151057,26.3050195669189,125848.976146105,0.0,1.0
2015-04-27,37.9,38.3,37.7,37.76,110242,26.5290112183668,26.8090007826768,26.3890164362118,26.4310148708583,157494.441297056,0.0,1.0
2015-04-28,38.06,38.23,37.73,37.73,129852,26.6410070440908,26.7600026089225,26.4100156535351,26.4100156535351,185509.771151696,0.0,1.0
2015-04-29,37.55,38.11,37.52,37.79,122433,26.2840203495956,26.6760057396295,26.2630211322724,26.4520140881816,174910.804696236,0.0,1.0
2015-04-30,36.93,37.59,36.81,37.59,109900,25.8500365249152,26.3120193060266,25.7660396556222,26.3120193060266,157005.851658591,0.0,1.0
2015-05-01,37.99,38.86,37.72,38.53,270882,26.5920088703366,27.2009861727107,26.4030159144273,26.969994782155,386988.708907938,0.0,1.0
2015-05-04,38.33,38.45,37.76,37.99,274132,26.83,26.913996869293,26.4310148708583,26.5920088703366,391631.739098025,0.0,1.0
2015-05-05,38.8,38.91,38.17,38.17,236385,27.1589877380642,27.2359848682494,26.718004174276,26.718004174276,337705.443533358,0.0,1.0
2015-05-06,38.47,39.09,38.24,38.78,281646,26.9279963475085,27.3619801721889,26.7670023480303,27.1449882598487,402366.424897502,0.0,1.0
2015-05-07,39.16,39.62,38.22,38.22,166278,27.4109783459431,27.7329663448996,26.7530028698148,26.7530028698148,237548.853522177,0.0,1.0
2015-05-08,39.02,39.5,38.8,39.5,125593,27.3129819984346,27.6489694756066,27.1589877380642,27.6489694756066,179425.258665673,0.0,1.0
2015-05-11,38.88,39.08,38.5,38.89,85212,27.2149856509262,27.3549804330811,26.9489955648317,27.2219853900339,121735.965710026,0.0,1.0
2015-05-12,39.6,39.71,38.6,38.8,115802,27.7189668666841,27.7959639968693,27.0189929559092,27.1589877380642,165437.594483787,0.0,1.0
2015-05-13,39.39,39.72,39.31,39.61,80039,27.5719723454213,27.802963735977,27.5159744325594,27.7259666057918,114345.690272084,0.0,1.0
2015-05-14,39.12,39.6,39.12,39.31,47349,27.3829793895121,27.7189668666841,27.3829793895121,27.5159744325594,67643.9496831905,0.0,1.0
2015-05-15,39.69,39.77,39.03,39.03,73630,27.7819645186538,27.8379624315158,27.3199817375424,27.3199817375424,105189.634737234,0.0,1.0
2015-05-18,39.4,39.81,39.32,39.74,42204,27.5789720845291,27.8659613879468,27.5229741716671,27.8169632141925,60293.6757361163,0.0,1.0
2015-05-19,38.34,39.49,37.89,39.49,66560,26.8369997391077,27.6419697364988,26.5220114792591,27.6419697364988,95089.2582929558,0.0,1.0
2015-05-20,38.86,38.95,38.0,38.32,85942,27.2009861727107,27.2639838246804,26.5990086094443,26.8230002608923,122778.861721953,0.0,1.0
2015-05-21,38.83,39.2,38.66,38.75,50648,27.1799869553874,27.4389773023741,27.0609913905557,27.1239890425254,72356.982482296,0.0,1.0
2015-05-22,38.65,39.24,38.24,39.24,126692,27.053991651448,27.4669762588051,26.7670023480303,27.4669762588051,180995.317182258,0.0,1.0
2015-05-26,38.99,39.06,38.225,38.38,86678,27.2919827811114,27.3409809548656,26.7565027393686,26.8649986955387,123830.329481923,0.0,1.0
2015-05-27,39.76,39.9,38.88,39.07,70868,27.830962692408,27.9289590399165,27.2149856509262,27.3479806939734,101243.773387999,0.0,1.0
2015-05-28,39.0,39.67,38.85,39.62,145056,27.2989825202191,27.7679650404383,27.1939864336029,27.7329663448996,207230.580693254,0.0,1.0
2015-05-29,39.1,39.18,37.92,38.92,231223,27.3689799112966,27.4249778241586,26.5430106965823,27.2429846073572,330330.882966829,0.0,1.0
2015-06-01,38.48,39.2,38.25,39.03,105935,26.9349960866162,27.4389773023741,26.774002087138,27.3199817375424,151341.354826687,0.0,1.0
2015-06-02,38.79,38.87,38.3,38.3,61716,27.1519879989564,27.2079859118184,26.8090007826768,26.8090007826768,88169.0003727172,0.0,1.0
2015-06-03,39.16,39.39,38.575,38.88,57507,27.4109783459431,27.5719723454213,27.0014936081398,27.2149856509262,82155.9191203877,0.0,1.0
2015-06-04,39.06,39.46,38.9,39.0,65917,27.3409809548656,27.6209705191756,27.2289851291417,27.2989825202191,94170.6526276558,0.0,1.0
2015-06-05,39.11,39.16,38.3,39.07,63051,27.3759796504044,27.4109783459431,26.8090007826768,27.3479806939734,90076.2143123369,0.0,1.0
2015-06-08,38.88,39.24,38.67,39.0,27941,27.2149856509262,27.4669762588051,27.0679911296635,27.2989825202191,39917.2020126723,0.0,1.0
2015-06-09,38.65,38.85,38.33,38.81,82935,27.053991651448,27.1939864336029,26.83,27.1659874771719,118482.987327618,0.0,1.0
2015-06-10,39.01,39.5,38.71,38.71,64456,27.3059822593269,27.6489694756066,27.0959900860944,27.0959900860944,92083.4319791278,0.0,1.0
2015-06-11,39.2,39.42,38.96,38.96,69083,27.4389773023741,27.5929715627446,27.2709835637882,27.2709835637882,98693.6783451361,0.0,1.0
2015-06-12,38.73,39.34,38.55,38.93,120000,27.1099895643099,27.5369736498826,26.9839942603705,27.2499843464649,171434.960864704,0.0,1.0
2015-06-15,37.77,38.57,37.68,38.26,63575,26.4380146099661,26.997993738586,26.3750169579963,26.7810018262458,90824.8136414461,0.0,1.0
2015-06-16,37.52,37.88,37.38,37.6555,69566,26.2630211322724,26.5150117401513,26.1650247847639,26.3578675971824,99383.7040626164,0.0,1.0
2015-06-17,37.62,37.81,37.34,37.47,77114,26.3330185233499,26.4660135663971,26.1370258283329,26.2280224367336,110166.963101006,0.0,1.0
2015-06-18,37.84,38.1097,37.36,37.54,101708,26.4870127837203,26.6757957474563,26.1510253065484,26.2770206104879,145302.558330228,0.0,1.0
2015-06-19,37.5,38.27,37.39,37.68,169878,26.2490216540569,26.7880015653535,26.1720245238716,26.3750169579963,242691.902348118,0.0,1.0
2015-06-22,38.26,38.38,37.6,37.79,60421,26.7810018262458,26.8649986955387,26.3190190451344,26.4520140881816,86318.931420052,0.0,1.0
2015-06-23,38.7,38.84,38.25,38.25,53632,27.0889903469867,27.1869866944952,26.774002087138,26.774002087138,76619.9985091316,0.0,1.0
2015-06-24,38.57,38.79,38.38,38.6,48761,26.997993738586,27.1519879989564,26.8649986955387,27.0189929559092,69661.1677226984,0.0,1.0
2015-06-25,38.44,38.84,38.26,38.81,55368,26.9069971301852,27.1869866944952,26.7810018262458,27.1659874771719,79100.0909429744,0.0,1.0
2015-06-26,38.63,38.78,38.32,38.41,64568,27.0399921732325,27.1449882598487,26.8230002608923,26.885997912862,92243.4379426014,0.0,1.0
2015-06-29,37.56,38.68,37.49,38.3,41816,26.2910200887034,27.0749908687712,26.2420219149491,26.8090007826768,59739.3693626537,0.0,1.0
2015-06-30,37.67,37.83,37.15,37.76,90875,26.3680172188886,26.4800130446126,26.0040307852857,26.4310148708583,129826.267238166,0.0,1.0
2015-07-01,38.36,38.36,37.76,37.92,61845,26.8509992173232,26.8509992173232,26.4310148708583,26.5430106965823,88353.2929556468,0.0,1.0
2015-07-02,38.46,38.64,38.01,38.36,65913,26.9209966084007,27.0469919123402,26.606008348552,26.8509992173232,94164.9381289602,0.0,1.0
2015-07-06,38.46,38.49,37.93,38.03,86918,26.9209966084007,26.941995825724,26.5500104356901,26.6200078267675,124173.199403653,0.0,1.0
2015-07-07,37.84,38.59,36.84,38.55,78488,26.4870127837203,27.0119932168015,25.7870388729455,26.9839942603705,112129.893402907,0.0,1.0
2015-07-08,37.02,37.65,36.79,37.65,43409,25.9130341768849,26.3540177406731,25.7520401774067,26.3540177406731,62015.1684681328,0.0,1.0
2015-07-09,36.75,37.53,36.68,37.5,45334,25.7240412209757,26.2700208713801,25.6750430472215,26.2490216540569,64765.2709653374,0.0,1.0
2015-07-10,37.03,37.34,36.64,37.06,41768,25.9200339159927,26.1370258283329,25.6470440907905,25.9410331333159,59670.7953783079,0.0,1.0
2015-07-13,37.41,37.44,36.82,37.31,60328,26.1860240020871,26.2070232194104,25.77303939473,26.1160266110097,86186.0693253822,0.0,1.0
2015-07-14,37.71,37.99,37.07,37.26,54296,26.3960161753196,26.5920088703366,25.9480328724237,26.0810279154709,77568.6052925829,0.0,1.0
2015-07-15,37.42,37.81,37.19,37.65,52299,26.1930237411949,26.4660135663971,26.0320297417167,26.3540177406731,74715.6418188595,0.0,1.0
2015-07-16,37.25,37.74,36.69,37.66,109887,26.0740281763632,26.4170153926428,25.6820427863292,26.3610174797808,156987.279537831,0.0,1.0
2015-07-17,36.88,37.22,36.55,37.19,34530,25.8150378293765,26.0530289590399,25.5840464388208,26.0320297417167,49330.4099888184,0.0,1.0
2015-07-20,36.43,36.84,35.975,36.84,71814,25.5000495695278,25.7870388729455,25.1815614401252,25.7870388729455,102595.252329482,0.0,1.0
2015-07-21,35.87,36.43,35.8,36.35,54328,25.1080641794939,25.5000495695278,25.0590660057396,25.4440516566658,77614.3212821467,0.0,1.0
2015-07-22,35.38,35.9412,35.29,35.63,45409,24.7650769632142,25.157902321941,24.7020793112445,24.9400704409079,64872.4178158777,0.0,1.0
2015-07-23,35.36,35.57,35.04,35.35,44763,24.7510774849987,24.8980720062614,24.5270858335507,24.7440777458909,63949.5262765561,0.0,1.0
2015-07-24,35.09,35.57,34.93,35.53,69868,24.5620845290895,24.8980720062614,24.4500887033655,24.8700730498304,99815.1487141259,0.0,1.0
2015-07-27,34.42,35.07,34.2701,34.79,54614,24.0931020088703,24.548085050874,23.9881759196452,24.352092355857,78022.9079388745,0.0,1.0
2015-07-28,34.44,34.95,34.32,34.65,83208,24.1071014870858,24.464088181581,24.0231046177928,24.2540960083486,118873.001863586,0.0,1.0
2015-07-29,35.02,35.46,34.51,34.6,65652,24.5130863553352,24.8210748760762,24.1560996608401,24.2190973128098,93792.0670890796,0.0,1.0
2015-07-30,35.31,35.61,34.86,34.94,94014,24.71607878946,24.9260709626924,24.4010905296113,24.4570884424733,134310.720089452,0.0,1.0
2015-07-31,37.22,38.5,36.55,38.0,169984,26.0530289590399,26.9489955648317,25.5840464388208,26.5990086094443,242843.336563548,0.0,1.0
2015-08-03,38.28,38.72,37.295,37.36,109901,26.7950013044613,27.1029898252022,26.105527002348,26.1510253065484,157007.280283265,0.0,1.0
2015-08-04,38.05,38.95,37.62,38.21,78623,26.634007304983,27.2639838246804,26.3330185233499,26.746003130707,112322.75773388,0.0,1.0
2015-08-05,37.9,38.66,37.16,38.17,82721,26.5290112183668,27.0609913905557,26.0110305243934,26.718004174276,118177.26164741,0.0,1.0
2015-08-06,37.78,37.89,37.13,37.85,48191,26.4450143490738,26.5220114792591,25.9900313070702,26.4940125228281,68846.8516585912,0.0,1.0
2015-08-07,37.72,38.22,37.2,37.66,48179,26.4030159144273,26.7530028698148,26.0390294808244,26.3610174797808,68829.7081625048,0.0,1.0
2015-08-10,38.41,38.79,37.85,38.01,77265,26.885997912862,27.1519879989564,26.4940125228281,26.606008348552,110382.685426761,0.0,1.0
2015-08-11,38.65,38.87,37.97,38.16,52771,27.053991651448,27.2079859118184,26.5780093921211,26.7110044351683,75389.9526649272,0.0,1.0
2015-08-12,37.93,38.51,36.77,38.31,83326,26.5500104356901,26.9559953039395,25.7380406991912,26.8160005217845,119041.579575102,0.0,1.0
2015-08-13,38.24,38.57,37.67,37.85,78302,26.7670023480303,26.997993738586,26.3680172188886,26.4940125228281,111864.169213567,0.0,1.0
2015-08-14,38.8,38.9,37.82,38.25,33439,27.1589877380642,27.2289851291417,26.4730133055048,26.774002087138,47771.7804696235,0.0,1.0
2015-08-17,39.05,39.5,38.35,38.55,45324,27.3339812157579,27.6489694756066,26.8439994782155,26.9839942603705,64750.9847185986,0.0,1.0
2015-08-18,39.03,39.39,38.64,39.15,32533,27.3199817375424,27.5719723454213,27.0469919123402,27.4039786068354,46477.446515095,0.0,1.0
2015-08-19,38.97,39.23,38.21,38.7,29709,27.2779833028959,27.4599765196974,26.746003130707,27.0889903469867,42443.010436079,0.0,1.0
2015-08-20,37.95,39.12,37.91,38.79,70934,26.5640099139056,27.3829793895121,26.5360109574746,27.1519879989564,101338.062616474,0.0,1.0
2015-08-21,37.59,38.22,37.43,37.74,47731,26.3120193060266,26.7530028698148,26.2000234803026,26.4170153926428,68189.6843086098,0.0,1.0
2015-08-24,35.81,37.45,35.07,35.96,58902,25.0660657448474,26.2140229585181,24.548085050874,25.1710618314636,84148.8505404397,0.0,1.0
2015-08-25,34.93,36.46,34.83,36.46,105181,24.4500887033655,25.521048786851,24.380091312288,25.521048786851,150264.171822587,0.0,1.0
2015-08-26,35.88,36.08,34.95,35.35,76652,25.1150639186016,25.2550587007566,24.464088181581,24.7440777458909,109506.938501677,0.0,1.0
2015-08-27,36.96,37.14,35.74,36.21,67343,25.8710357422385,25.9970310461779,25.0170675710931,25.3460553091573,96207.8714125977,0.0,1.0
2015-08-28,36.99,37.46,36.68,36.965,65525,25.8920349595617,26.2210226976259,25.6750430472215,25.8745356117923,93610.6317554976,0.0,1.0
2015-08-31,36.92,37.515,36.72,36.92,110887,25.8430367858075,26.2595212627185,25.7030420036525,25.8430367858075,158415.904211703,0.0,1.0
2015-09-01,35.84,36.84,35.76,36.41,71851,25.0870649621706,25.7870388729455,25.0310670493086,25.4860500913123,102648.111442415,0.0,1.0
2015-09-02,35.74,36.18,35.02,36.18,102849,25.0170675710931,25.3250560918341,24.5130863553352,25.3250560918341,146932.619083116,0.0,1.0
2015-09-03,35.99,36.315,35.66,35.91,50182,25.1920610487869,25.4195525697887,24.9610696582311,25.1360631359249,71691.2433842712,0.0,1.0
2015-09-04,35.82,36.13,35.51,35.51,47224,25.0730654839551,25.2900573962953,24.8560735716149,24.8560735716149,67465.3715989565,0.0,1.0
2015-09-08,36.68,36.92,35.93,36.11,77212,25.6750430472215,25.8430367858075,25.1500626141404,25.2760579180798,110306.968319046,0.0,1.0
2015-09-09,35.73,37.05,35.64,37.05,53740,25.0100678319854,25.9340333942082,24.9470701800157,25.9340333942082,76774.2899739098,0.0,1.0
2015-09-10,35.25,35.79,35.01,35.46,78046,24.6740803548135,25.0520662666319,24.5060866162275,24.8210748760762,111498.441297055,0.0,1.0
2015-09-11,35.22,35.25,34.81,35.13,81030,24.6530811374902,24.6740803548135,24.3660918340725,24.5900834855205,115761.457323891,0.0,1.0
2015-09-14,35.13,35.47,34.9501,35.18,64722,24.5900834855205,24.8280746151839,24.4641581789721,24.6250821810592,92463.4461423779,0.0,1.0
2015-09-15,35.15,35.48,35.1,35.22,69294,24.604082963736,24.8350743542917,24.5690842681972,24.6530811374902,98995.118151323,0.0,1.0
2015-09-16,35.94,36.65,35.1,35.39,85660,25.1570623532481,25.6540438298982,24.5690842681972,24.7720767023219,122375.989563921,0.0,1.0
2015-09-17,35.7,36.43,35.52,35.89,50226,24.9890686146621,25.5000495695278,24.8630733107227,25.1220636577094,71754.1028699219,0.0,1.0
2015-09-18,35.51,35.71,35.12,35.38,100163,24.8560735716149,24.9960683537699,24.5830837464127,24.7650769632142,143095.333209094,0.0,1.0
2015-09-21,36.42,36.97,35.7101,35.88,50847,25.49304983042,25.8780354813462,24.996138351161,25.1150639186016,72641.2787923967,0.0,1.0
2015-09-22,35.33,36.13,35.33,36.05,87954,24.7300782676754,25.2900573962953,24.7300782676754,25.2340594834333,125653.254565785,0.0,1.0
2015-09-23,35.62,36.2,35.31,35.51,58660,24.9330707018002,25.3390555700496,24.71607878946,24.8560735716149,83803.1233693625,0.0,1.0
2015-09-24,35.35,35.6899,35.3101,35.41,47873,24.7440777458909,24.9819988781633,24.716148786851,24.7860761805374,68392.5490122998,0.0,1.0
2015-09-25,35.14,35.67,35.05,35.6,69467,24.5970832246282,24.9680693973389,24.5340855726585,24.9190712235847,99242.2702199032,0.0,1.0
2015-09-28,34.76,35.29,34.55,35.09,122709,24.3310931385338,24.7020793112445,24.1840986172711,24.5620845290895,175305.105106224,0.0,1.0
2015-09-29,34.99,35.24,34.6,35.02,105668,24.492087138012,24.6670806157057,24.2190973128098,24.5130863553352,150959.912038763,0.0,1.0
2015-09-30,35.43,35.48,34.765,35.1,109835,24.8000756587529,24.8350743542917,24.3345930080877,24.5690842681972,156912.99105479,0.0,1.0
2015-10-01,35.17,35.61,34.59,35.35,86182,24.6180824419515,24.9260709626924,24.2120975737021,24.7440777458909,123121.731643682,0.0,1.0
2015-10-02,35.43,35.46,34.42,34.76,109406,24.8000756587529,24.8210748760762,24.0931020088703,24.3310931385338,156300.111069698,0.0,1.0
2015-10-05,36.58,36.698,35.43,35.65,66058,25.605045656144,25.6876425776154,24.8000756587529,24.9540699191234,94372.0887066717,0.0,1.0
2015-10-06,36.49,36.87,36.32,36.44,65125,25.5420480041743,25.8080380902687,25.4230524393426,25.5070493086355,93039.1818859485,0.0,1.0
2015-10-07,37.12,37.28,36.64,36.78,125482,25.9830315679624,26.0950273936864,25.6470440907905,25.745040438299,179266.681326873,0.0,1.0
2015-10-08,37.88,37.96,36.88,37.02,84603,26.5150117401513,26.5710096530133,25.8150378293765,25.9130341768849,120865.933283638,0.0,1.0
2015-10-09,37.19,38.01,36.96,37.75,61468,26.0320297417167,26.606008348552,25.8710357422385,26.4240151317506,87814.7014535966,0.0,1.0
2015-10-12,37.53,37.62,36.88,37.25,73713,26.2700208713801,26.3330185233499,25.8150378293765,26.0740281763632,105308.210585166,0.0,1.0
2015-10-13,37.36,37.81,37.19,37.36,40983,26.1510253065484,26.4660135663971,26.0320297417167,26.1510253065484,58549.3250093179,0.0,1.0
2015-10-14,36.86,37.55,36.64,37.42,61323,25.801038351161,26.2840203495956,25.6470440907905,26.1930237411949,87607.5508758851,0.0,1.0
2015-10-15,37.11,37.24,36.72,37.08,47967,25.9760318288547,26.0670284372554,25.7030420036525,25.9550326115314,68526.8397316436,0.0,1.0
2015-10-16,37.17,37.62,36.89,37.2,100655,26.0180302635012,26.3330185233499,25.8220375684842,26.0390294808244,143798.216548639,0.0,1.0
2015-10-19,37.53,37.59,37.0644,37.08,33001,26.2700208713801,26.3120193060266,25.9441130185233,25.9550326115314,47146.0428624674,0.0,1.0
2015-10-20,37.49,37.64,37.37,37.49,54654,26.2420219149491,26.3470180015654,26.1580250456561,26.2420219149491,78080.0529258294,0.0,1.0
2015-10-21,37.03,37.81,36.88,37.7,56653,25.9200339159927,26.4660135663971,25.8150378293765,26.3890164362118,80935.8736489005,0.0,1.0
2015-10-22,37.54,37.7,37.21,37.32,45814,26.2770206104879,26.3890164362118,26.0460292199322,26.1230263501174,65451.010808796,0.0,1.0
2015-10-23,37.66,38.14,37.57,37.95,62368,26.3610174797808,26.6970049569528,26.2980198278111,26.5640099139056,89100.4636600822,0.0,1.0
2015-10-26,37.95,38.05,37.59,37.74,35705,26.5640099139056,26.634007304983,26.3120193060266,26.4170153926428,51009.0439806186,0.0,1.0
2015-10-27,37.36,37.94,37.13,37.87,80834,26.1510253065484,26.5570101747978,25.9900313070702,26.5080120010436,115481.446887812,0.0,1.0
2015-10-28,38.4,38.47,37.49,37.57,61118,26.8789981737542,26.9279963475085,26.2420219149491,26.2980198278111,87314.6828177415,0.0,1.0
2015-10-29,38.05,38.32,37.88,38.17,71124,26.634007304983,26.8230002608923,26.5150117401513,26.718004174276,101609.50130451,0.0,1.0
2015-10-30,40.74,40.965,38.78,38.78,170783,28.5169371249674,28.6744312548917,27.1449882598487,27.1449882598487,243984.807677972,0.0,1.0
2015-11-02,43.36,43.49,40.62,40.82,185182,30.3508687711975,30.4418653795982,28.4329402556744,28.5729350378294,264555.574357063,0.0,1.0
2015-11-03,42.12,43.29,41.94,43.28,144494,29.4829011218367,30.3018705974433,29.3569058178972,30.2948708583355,206427.693626537,0.0,1.0
2015-11-04,42.33,42.73,42.06,42.29,71077,29.6298956430994,29.9098852074093,29.4409026871902,29.6018966866684,101542.355944838,0.0,1.0
2015-11-05,42.69,42.95,42.16,42.16,103902,29.8818862509783,30.0638794677798,29.5109000782677,29.5109000782677,148436.960864704,0.0,1.0
2015-11-06,42.23,42.68,41.75,42.68,46085,29.5598982520219,29.8748865118706,29.22391077485,29.8748865118706,65838.1680954156,0.0,1.0
2015-11-09,42.07,42.31,41.76,42.03,71190,29.4479024262979,29.6158961648839,29.2309105139577,29.4199034698669,101703.790532986,0.0,1.0
2015-11-10,41.28,42.08,41.24,42.08,57571,28.8949230367858,29.4549021654057,28.8669240803548,29.4549021654057,82247.3510995155,0.0,1.0
2015-11-11,41.13,41.58,40.95,41.52,46620,28.7899269501696,29.1049152100183,28.6639316462301,29.0629167753718,66602.4822959373,0.0,1.0
2015-11-12,40.34,40.98,40.26,40.98,70774,28.2369475606575,28.6849308635534,28.1809496477955,28.6849308635534,101109.482668654,0.0,1.0
2015-11-13,40.32,40.52,40.08,40.11,42246,28.222948082442,28.3629428645969,28.054954343856,28.0759535611792,60353.6779724188,0.0,1.0
2015-11-16,40.89,40.89,39.79,40.34,56428,28.6219332115836,28.6219332115836,27.8519619097313,28.2369475606575,80614.4330972792,0.0,1.0
2015-11-17,41.27,41.53,40.89,40.89,49679,28.8879232976781,29.0699165144795,28.6219332115836,28.6219332115836,70972.6451733134,0.0,1.0
2015-11-18,42.33,42.38,41.3,41.51,58549,29.6298956430994,29.6648943386381,28.9089225150013,29.055917036264,83644.5460305628,0.0,1.0
2015-11-19,42.53,42.65,42.05,42.38,43707,29.7698904252544,29.8538872945473,29.4339029480824,29.6648943386381,62440.8986209466,0.0,1.0
2015-11-20,42.17,42.595,41.77,42.53,35626,29.5178998173754,29.8153887294547,29.2379102530655,29.7698904252544,50896.1826313828,0.0,1.0
2015-11-23,42.02,42.41,41.9,42.19,46202,29.4129037307592,29.6858935559614,29.3289068614662,29.5318992955909,66005.3171822587,0.0,1.0
2015-11-24,41.79,41.91,41.32,41.79,57890,29.251909731281,29.335906600574,28.9229219932168,29.251909731281,82703.0823704808,0.0,1.0
2015-11-25,41.64,41.87,41.31,41.86,31664,29.1469136446648,29.307907644143,28.9159222541091,29.3009079050352,45235.9716734997,0.0,1.0
2015-11-27,41.89,42.05,41.5,41.65,20524,29.3219071223585,29.4339029480824,29.0489172971563,29.1539133837725,29321.0928065598,0.0,1.0
2015-11-30,41.69,41.89,41.07,41.64,66979,29.1819123402035,29.3219071223585,28.7479285155231,29.1469136446648,95687.8520313082,0.0,1.0
2015-12-01,41.56,41.89,41.09,41.76,55193,29.0909157318028,29.3219071223585,28.7619279937386,29.2309105139577,78850.0816250465,0.0,1.0
2015-12-02,40.99,41.585,40.78,41.51,31897,28.6919306026611,29.1084150795721,28.5449360813984,29.055917036264,45568.8412225121,0.0,1.0
2015-12-03,40.97,41.27,40.42,41.16,51540,28.6779311244456,28.8879232976781,28.2929454735194,28.8109261674928,73631.3156913902,0.0,1.0
2015-12-04,41.19,41.62,40.89,40.89,53259,28.8319253848161,29.1329141664493,28.6219332115836,28.6219332115836,76087.121505777,0.0,1.0
2015-12-07,41.49,41.65,40.75,41.23,68096,29.0419175580485,29.1539133837725,28.5239368640751,28.8599243412471,97283.6257920239,0.0,1.0
2015-12-08,42.13,42.31,41.14,41.19,97881,29.4899008609444,29.6158961648839,28.7969266892773,28.8319253848161,139835.211703317,0.0,1.0
2015-12-09,41.32,42.42,41.06,41.95,94210,28.9229219932168,29.6928932950691,28.7409287764153,29.363905557005,134590.730525531,0.0,1.0
2015-12-10,40.79,41.52,40.65,41.52,80499,28.5519358205061,29.0629167753718,28.4539394729977,29.0629167753718,115002.857622065,0.0,1.0
2015-12-11,40.05,40.91,39.82,40.51,44571,28.0339551265327,28.6359326897991,27.8729611270545,28.3559431254892,63675.2303391727,0.0,1.0
2015-12-14,40.17,40.31,39.29,39.92,100371,28.1179519958257,28.2159483433342,27.5019749543439,27.942958518132,143392.48714126,0.0,1.0
2015-12-15,40.12,40.63,39.94,40.44,66700,28.082953300287,28.4399399947822,27.9569579963475,28.3069449517349,95289.2657472977,0.0,1.0
2015-12-16,40.95,41.04,39.97,40.51,56012,28.6639316462301,28.7269292981998,27.9779572136708,28.3559431254892,80020.1252329482,0.0,1.0
2015-12-17,40.52,41.14,40.16,41.11,61292,28.3629428645969,28.7969266892773,28.110952256718,28.7759274719541,87563.2635109952,0.0,1.0
2015-12-18,39.54,40.29,39.11,40.29,178254,27.6769684320376,28.2019488651187,27.3759796504044,28.2019488651187,254658.062616474,0.0,1.0
2015-12-21,40.31,40.43,39.11,39.55,59229,28.2159483433342,28.2999452126272,27.3759796504044,27.6839681711453,84616.0108087961,0.0,1.0
2015-12-22,41.02,41.05,40.22,40.56,42690,28.7129298199843,28.7339290373076,28.1529506913645,28.3909418210279,60987.9873276184,0.0,1.0
2015-12-23,41.61,41.7,40.95,41.23,53446,29.1259144273415,29.1889120793112,28.6639316462301,28.8599243412471,76354.2743197913,0.0,1.0
2015-12-24,41.27,41.77,41.09,41.71,18534,28.8879232976781,29.2379102530655,28.7619279937386,29.195911818419,26478.1297055534,0.0,1.0
2015-12-28,41.53,41.6,40.73,41.1,34956,29.0699165144795,29.1189146882338,28.5099373858596,28.7689277328463,49939.0040998882,0.0,1.0
2015-12-29,41.55,41.99,41.1871,41.75,41467,29.083915992695,29.391904513436,28.8298954604748,29.22391077485,59240.7793514723,0.0,1.0
2015-12-30,40.94,41.76,40.94,41.58,46304,28.6569319071224,29.2309105139577,28.6569319071224,29.1049152100183,66151.0368989936,0.0,1.0
2015-12-31,40.81,41.46,40.7,40.77,38629,28.5659352987216,29.0209183407253,28.4889381685364,28.5379363422906,55186.342527022,0.0,1.0
2016-01-04,38.73,40.02,38.29,40.02,158569,27.1099895643099,28.0129559092095,26.802001043569,28.0129559092095,226535.585911294,0.0,1.0
2016-01-05,38.13,38.7,37.4,38.58,122919,26.690005217845,27.0889903469867,26.1790242629794,27.0049934776937,175605.116287738,0.0,1.0
2016-01-06,37.5,38.061,37.4,37.67,82437,26.2490216540569,26.6417070180016,26.1790242629794,26.3680172188886,117771.53224003,0.0,1.0
2016-01-07,37.26,37.46,36.87,37.1,60841,26.0810279154709,26.2210226976259,25.8080380902687,25.9690320897469,86918.9537830787,0.0,1.0
2016-01-08,37.43,37.87,36.96,37.54,52581,26.2000234803026,26.5080120010436,25.8710357422385,26.2770206104879,75118.5139768916,0.0,1.0
2016-01-11,37.65,38.27,37.23,37.5,48618,26.3540177406731,26.7880015653535,26.0600286981477,26.2490216540569,69456.8743943347,0.0,1.0
2016-01-12,36.91,38.79,36.36,38.03,102568,25.8360370466997,27.1519879989564,25.4510513957735,26.6200078267675,146531.175549758,0.0,1.0
2016-01-13,36.15,37.39,36.02,37.22,96613,25.3040568745108,26.1720245238716,25.2130602661101,26.0530289590399,138023.715616847,0.0,1.0
2016-01-14,36.38,36.74,35.5,36.29,125028,25.465050873989,25.717041481868,24.8490738325072,25.4020532220193,178618.085724935,0.0,1.0
2016-01-15,35.06,36.07,34.75,35.71,72320,24.5410853117662,25.2480589616488,24.324093399426,24.9960683537699,103318.136414462,0.0,1.0
2016-01-19,35.62,35.82,34.93,35.53,109314,24.9330707018002,25.0730654839551,24.4500887033655,24.8700730498304,156168.677599702,0.0,1.0
2016-01-20,34.93,35.21,34.06,34.91,140199,24.4500887033655,24.6460813983825,23.8411114009914,24.43608922515,200291.750652255,0.0,1.0
2016-01-21,34.44,35.26,34.32,35.02,140525,24.1071014870858,24.6810800939212,24.0231046177928,24.5130863553352,200757.482295938,0.0,1.0
2016-01-22,35.46,37.85,34.65,37.85,62846,24.8210748760762,26.4940125228281,24.2540960083486,26.4940125228281,89783.346254193,0.0,1.0
2016-01-25,35.69,36.65,35.22,35.45,86562,24.9820688755544,25.6540438298982,24.6530811374902,24.8140751369684,123664.609019754,0.0,1.0
2016-01-26,36.65,37.11,35.86,36.04,127836,25.6540438298982,25.9760318288547,25.1010644403861,25.2270597443256,182629.663809169,0.0,1.0
2016-01-27,37.05,37.67,36.34,36.69,113477,25.9340333942082,26.3680172188886,25.4370519175581,25.6820427863292,162116.042117033,0.0,1.0
2016-01-28,36.85,37.36,36.75,37.23,65461,25.7940386120532,26.1510253065484,25.7240412209757,26.0600286981477,93519.1997763698,0.0,1.0
2016-01-29,37.64,37.72,36.944,37.18,68964,26.3470180015654,26.4030159144273,25.8598361596661,26.0250300026089,98523.672008945,0.0,1.0
2016-02-01,37.67,37.7,37.3,37.56,59826,26.3680172188886,26.3890164362118,26.1090268719019,26.2910200887034,85468.899739098,0.0,1.0
2016-02-02,36.91,37.47,36.635,37.33,59731,25.8360370466997,26.2280224367336,25.6435442212366,26.1300260892251,85333.1803950802,0.0,1.0
2016-02-03,37.56,38.16,37.12,37.24,122983,26.2910200887034,26.7110044351683,25.9830315679624,26.0670284372554,175696.548266865,0.0,1.0
2016-02-04,37.78,38.44,37.48,37.48,64055,26.4450143490738,26.9069971301852,26.2350221758414,26.2350221758414,91510.5534849051,0.0,1.0
2016-02-05,37.75,38.49,37.54,37.65,93705,26.4240151317506,26.941995825724,26.2770206104879,26.3540177406731,133869.275065225,0.0,1.0
2016-02-08,36.25,37.36,35.95,37.36,74205,25.3740542655883,26.1510253065484,25.1640620923559,26.1510253065484,106011.093924711,0.0,1.0
2016-02-09,36.19,36.37,35.323,35.9,41326,25.3320558309418,25.4580511348813,24.7251784503,25.1290633968171,59039.3432724563,0.0,1.0
2016-02-10,36.18,36.64,35.7721,36.18,32058,25.3250560918341,25.6470440907905,25.039536733629,25.3250560918341,45798.8497950055,0.0,1.0
2016-02-11,36.16,36.35,34.7,35.51,56343,25.3110566136186,25.4440516566658,24.2890947038873,24.8560735716149,80492.9999999999,0.0,1.0
2016-02-12,36.92,37.17,35.82,36.4,51302,25.8430367858075,26.0180302635012,25.0730654839551,25.4790503522045,73291.3030190085,0.0,1.0
2016-02-16,36.74,37.35,35.825,37.01,76369,25.717041481868,26.1440255674406,25.076565353509,25.9060344377772,109102.637718971,0.0,1.0
2016-02-17,36.91,37.25,36.74,36.83,77539,25.8360370466997,26.0740281763632,25.717041481868,25.7800391338377,110774.128587402,0.0,1.0
2016-02-18,37.05,37.58,36.72,37.02,69011,25.9340333942082,26.3050195669189,25.7030420036525,25.9130341768849,98590.8173686172,0.0,1.0
2016-02-19,35.28,37.25,32.72,36.93,282757,24.6950795721367,26.0740281763632,22.9031463605531,25.8500365249152,403953.626910175,0.0,1.0
2016-02-22,35.88,37.0002,34.62,35.68,101935,25.1150639186016,25.8991746934516,24.2330967910253,24.9750691364466,145626.856131197,0.0,1.0
2016-02-23,37.25,37.68,35.93,35.99,144318,26.0740281763632,26.3750169579963,25.1500626141404,25.1920610487869,206176.255683936,0.0,1.0
2016-02-24,39.86,39.95,37.01,37.06,146746,27.9009600834855,27.9639577354553,25.9060344377772,25.9410331333159,209644.956392099,0.0,1.0
2016-02-25,40.71,41.0499,39.91,39.97,116528,28.4959379076441,28.7338590399165,27.9359587790243,27.9779572136708,166474.775997018,0.0,1.0
2016-02-26,40.33,40.71,39.55,40.71,172684,28.2299478215497,28.4959379076441,27.6839681711453,28.4959379076441,246700.623183004,0.0,1.0
2016-02-29,41.4,41.49,40.33,40.33,116316,28.9789199060788,29.0419175580485,28.2299478215497,28.2299478215497,166171.907566157,0.0,1.0
2016-03-01,41.53,41.53,40.57,41.2,90172,29.0699165144795,29.0699165144795,28.3979415601357,28.8389251239238,128821.944092434,0.0,1.0
2016-03-02,39.86,41.488,37.705,41.46,293376,27.9009600834855,29.040517610227,26.3925163057657,29.0209183407253,419124.192322028,0.0,1.0
2016-03-03,40.91,41.0599,39.83,39.92,72163,28.6359326897991,28.7408587790243,27.8799608661623,27.942958518132,103093.842340663,0.0,1.0
2016-03-04,41.64,41.8,40.955,41.18,71347,29.1469136446648,29.2589094703887,28.667431515784,28.8249256457083,101928.084606783,0.0,1.0
2016-03-07,42.03,42.28,41.18,41.55,90263,29.4199034698669,29.5948969475607,28.8249256457083,29.083915992695,128951.948937756,0.0,1.0
2016-03-08,41.91,42.09,41.03,41.73,84028,29.335906600574,29.4619019045134,28.7199295590921,29.2099112966345,120044.474096161,0.0,1.0
2016-03-09,40.99,42.0,40.93,42.0,41264,28.6919306026611,29.3989042525437,28.6499321680146,29.3989042525437,58950.7685426761,0.0,1.0
2016-03-10,41.31,41.44,40.45,41.07,48516,28.9159222541091,29.0069188625098,28.3139446908427,28.7479285155231,69311.1546775996,0.0,1.0
2016-03-11,41.51,41.94,41.11,41.49,51313,29.055917036264,29.3569058178972,28.7759274719541,29.0419175580485,73307.0178904212,0.0,1.0
2016-03-14,41.63,41.65,40.75,41.27,67625,29.139913905557,29.1539133837725,28.5239368640751,28.8879232976781,96610.7435706299,0.0,1.0
2016-03-15,41.78,41.98,41.34,41.49,52827,29.2449099921732,29.3849047743282,28.9369214714323,29.0419175580485,75469.9556466643,0.0,1.0
2016-03-16,41.4,41.97,40.88,41.83,57405,28.9789199060788,29.3779050352205,28.6149334724759,29.279908687712,82010.1994036526,0.0,1.0
2016-03-17,42.29,42.43,41.22,41.39,71587,29.6018966866684,29.6998930341769,28.8529246021393,28.971920166971,102270.954528513,0.0,1.0
2016-03-18,41.95,42.485,41.64,42.45,135917,29.363905557005,29.7383915992695,29.1469136446648,29.7138925123924,194174.379798732,0.0,1.0
2016-03-21,42.44,42.52,41.28,41.96,74750,29.7068927732846,29.7628906861466,28.8949230367858,29.3709052961127,106789.694371972,0.0,1.0
2016-03-22,42.44,42.86,42.175,42.38,59961,29.7068927732846,30.0008818158101,29.5213996869293,29.6648943386381,85661.7640700709,0.0,1.0
2016-03-23,42.01,42.51,41.79,42.51,69301,29.4059039916514,29.7558909470389,29.251909731281,29.7558909470389,99005.1185240404,0.0,1.0
2016-03-24,42.33,42.385,41.29,41.85,36586,29.6298956430994,29.668394208192,28.9019227758936,29.2939081659275,52267.6623183004,0.0,1.0
2016-03-28,43.25,43.56,42.3,42.56,69783,30.2738716410123,30.4908635533525,29.6088964257762,29.7908896425776,99693.7156168467,0.0,1.0
2016-03-29,44.0,44.07,42.61,43.0,70681,30.7988520740934,30.8478502478476,29.8258883381164,30.0988781633185,100976.620573984,0.0,1.0
2016-03-30,44.0,44.47,43.37,44.0,91439,30.7988520740934,31.1278398121576,30.3578685103052,30.7988520740934,130632.01155423,0.0,1.0
2016-03-31,45.69,45.795,44.11,44.11,239856,31.9818079833029,32.0553052439343,30.8758492042786,30.8758492042786,342664.19977637,0.0,1.0
2016-04-01,45.87,45.87,44.21,45.4,190527,32.1078032872424,32.1078032872424,30.9458465953561,31.7788155491782,272191.573238911,0.0,1.0
2016-04-04,44.86,45.5,43.9,45.5,162905,31.4008296373598,31.8488129402557,30.7288546830159,31.8488129402557,232730.102497204,0.0,1.0
2016-04-05,43.67,45.32,43.25,44.76,141776,30.5678606835377,31.7228176363162,30.2738716410123,31.3308322462823,202544.691762952,0.0,1.0
2016-04-06,43.21,43.88,42.93,43.88,103954,30.2458726845813,30.7148552048004,30.0498799895643,30.7148552048004,148511.249347745,0.0,1.0
2016-04-07,42.91,43.37,42.82,42.82,149290,30.0358805113488,30.3578685103052,29.9728828593791,29.9728828593791,213279.37756243,0.0,1.0
2016-04-08,42.85,43.38,42.63,43.01,91013,29.9938820767023,30.364868249413,29.8398878163319,30.1058779024263,130023.417443161,0.0,1.0
2016-04-11,43.01,43.32,42.8,42.8,54874,30.1058779024263,30.3228698147665,29.9588833811636,29.9588833811636,78394.3503540812,0.0,1.0
2016-04-12,43.07,43.52,42.82,42.83,60745,30.1478763370728,30.4628645969215,29.9728828593791,29.9798825984868,86781.8058143869,0.0,1.0
2016-04-13,42.78,43.49,42.28,43.41,55904,29.9448839029481,30.4418653795982,29.5948969475607,30.3858674667362,79865.8337681699,0.0,1.0
2016-04-14,42.62,42.85,42.47,42.81,55626,29.8328880772241,29.9938820767023,29.7278919906079,29.9658831202713,79468.6761088334,0.0,1.0
2016-04-15,43.07,43.33,42.42,42.42,70443,30.1478763370728,30.3298695538742,29.6928932950691,29.6928932950691,100636.607901603,0.0,1.0
2016-04-18,43.02,43.1,42.56,42.87,71185,30.112877641534,30.168875554396,29.7908896425776,30.0078815549178,101696.647409616,0.0,1.0
2016-04-19,43.09,43.485,42.69,42.88,96158,30.1618758152883,30.4383655100443,29.8818862509783,30.0148812940256,137373.691390235,0.0,1.0
2016-04-20,42.96,43.75,42.2,42.85,76984,30.0708792068876,30.6238585963997,29.5388990346987,29.9938820767023,109981.241893403,0.0,1.0
2016-04-21,42.22,42.84,41.89,42.84,66658,29.5528985129142,29.9868823375946,29.3219071223585,29.9868823375946,95229.263510995,0.0,1.0
2016-04-22,42.48,42.98,41.59,42.41,50768,29.7348917297156,30.084878685103,29.111914949126,29.6858935559614,72528.4174431607,0.0,1.0
2016-04-25,42.73,42.84,42.13,42.84,58719,29.9098852074093,29.9868823375946,29.4899008609444,29.9868823375946,83887.4122251212,0.0,1.0
2016-04-26,42.7,42.97,42.5,42.6,64502,29.8888859900861,30.0778789459953,29.7488912079311,29.8188885990086,92149.148714126,0.0,1.0
2016-04-27,42.78,43.25,42.45,42.8,60830,29.9448839029481,30.2738716410123,29.7138925123924,29.9588833811636,86903.238911666,0.0,1.0
2016-04-28,42.49,43.13,42.32,42.79,62282,29.7418914688234,30.1898747717193,29.6228959039917,29.9518836420558,88977.6019381289,0.0,1.0
2016-04-29,42.64,42.83,41.8,42.47,71724,29.8468875554396,29.9798825984868,29.2589094703887,29.7278919906079,102466.676108833,0.0,1.0
2016-05-02,43.67,43.91,42.26,42.52,100954,30.5678606835377,30.7358544221237,29.5808974693452,29.7628906861466,144225.375326127,0.0,1.0
2016-05-03,43.4,43.63,42.7,43.13,74428,30.3788677276285,30.5398617271067,29.8888859900861,30.1898747717193,106329.677226985,0.0,1.0
2016-05-04,42.76,43.29,42.39,43.29,50050,29.9308844247326,30.3018705974433,29.6718940777459,30.3018705974433,71502.6649273201,0.0,1.0
2016-05-05,42.72,42.95,42.1,42.95,87951,29.9028854683016,30.0638794677798,29.4689016436212,30.0638794677798,125648.968691763,0.0,1.0
2016-05-06,37.52,40.34,35.66,40.33,236810,26.2630211322724,28.2369475606575,24.9610696582311,28.2299478215497,338312.609019754,0.0,1.0
2016-05-09,38.22,39.45,36.61,37.04,141302,26.7530028698148,27.6139707800678,25.6260448734673,25.9270336551004,201867.523667536,0.0,1.0
2016-05-10,38.56,39.22,38.04,38.16,170168,26.9909939994782,27.4529767805896,26.6270075658753,26.7110044351683,243106.203503541,0.0,1.0
2016-05-11,38.83,39.12,38.6,38.69,80228,27.1799869553874,27.3829793895121,27.0189929559092,27.0819906078789,114615.700335446,0.0,1.0
2016-05-12,38.29,39.08,38.09,38.81,65893,26.802001043569,27.3549804330811,26.662006261414,27.1659874771719,94136.3656354827,0.0,1.0
2016-05-13,37.8,38.5399,37.68,38.17,49306,26.4590138272893,26.9769245238716,26.3750169579963,26.718004174276,70439.7681699591,0.0,1.0
2016-05-16,37.46,38.0,36.94,37.73,66253,26.2210226976259,26.5990086094443,25.857036264023,26.4100156535351,94650.6705180767,0.0,1.0
2016-05-17,36.73,37.81,36.56,37.49,69221,25.7100417427602,26.4660135663971,25.5910461779285,26.2420219149491,98890.8285501306,0.0,1.0
2016-05-18,36.47,37.09,36.25,36.62,58282,25.5280485259588,25.9620323506392,25.3740542655883,25.633044612575,83263.1032426388,0.0,1.0
2016-05-19,36.42,36.54,35.94,36.35,56669,25.49304983042,25.577046699713,25.1570623532481,25.4440516566658,80958.7316436826,0.0,1.0
2016-05-20,36.36,36.88,35.895,36.59,73507,25.4510513957735,25.8150378293765,25.1255635272632,25.6120453952518,105013.913902348,0.0,1.0
2016-05-23,36.46,36.96,35.7,35.8,61512,25.521048786851,25.8710357422385,24.9890686146621,25.0590660057396,87877.5609392472,0.0,1.0
2016-05-24,36.27,36.73,35.83,36.63,72352,25.3880537438038,25.7100417427602,25.0800652230629,25.6400443516828,103363.852404025,0.0,1.0
2016-05-25,36.91,37.21,36.21,36.56,87702,25.8360370466997,26.0460292199322,25.3460553091573,25.5910461779285,125293.241147969,0.0,1.0
2016-05-26,37.74,37.85,36.0,36.91,99278,26.4170153926428,26.4940125228281,25.1990607878946,25.8360370466997,141831.000372717,0.0,1.0
2016-05-27,37.63,38.11,37.61,37.61,83568,26.3400182624576,26.6760057396295,26.3260187842421,26.3260187842421,119387.30674618,0.0,1.0
2016-05-31,37.78,38.27,37.35,37.97,117673,26.4450143490738,26.7880015653535,26.1440255674406,26.5780093921211,168110.551248603,0.0,1.0
2016-06-01,37.18,37.79,36.62,37.62,93637,26.0250300026089,26.4520140881816,25.633044612575,26.3330185233499,133772.128587402,0.0,1.0
2016-06-02,37.5,37.56,36.16,37.06,68528,26.2490216540569,26.2910200887034,25.3110566136186,25.9410331333159,97900.7916511367,0.0,1.0
2016-06-03,37.61,37.6972,37.0,37.5,91828,26.3260187842421,26.3870565092617,25.8990346986694,26.2490216540569,131187.746552367,0.0,1.0
2016-06-06,37.97,38.46,37.235,37.6,58229,26.5780093921211,26.9209966084007,26.0635285677015,26.3190190451344,83187.3861349235,0.0,1.0
2016-06-07,38.44,38.73,37.4,38.19,53292,26.9069971301852,27.1099895643099,26.1790242629794,26.7320036524915,76134.266120015,0.0,1.0
2016-06-08,38.15,38.98,37.87,38.4,105911,26.7040046960605,27.2849830420036,26.5080120010436,26.8789981737542,151307.067834514,0.0,1.0
2016-06-09,37.91,38.87,37.5,38.27,116431,26.5360109574746,27.2079859118184,26.2490216540569,26.7880015653535,166336.199403652,0.0,1.0
2016-06-10,36.91,37.88,36.85,37.83,74621,25.8360370466997,26.5150117401513,25.7940386120532,26.4800130446126,106605.401789042,0.0,1.0
2016-06-13,37.17,37.35,36.4001,36.9,97429,26.0180302635012,26.1440255674406,25.4791203495956,25.829037307592,139189.473350727,0.0,1.0
2016-06-14,37.67,38.0,37.09,37.09,66446,26.3680172188886,26.5990086094443,25.9620323506392,25.9620323506392,94926.3950801342,0.0,1.0
2016-06-15,37.57,38.28,37.5,37.92,58769,26.2980198278111,26.7950013044613,26.2490216540569,26.5430106965823,83958.8434588148,0.0,1.0
2016-06-16,37.96,38.02,37.09,37.74,133162,26.5710096530133,26.6130080876598,25.9620323506392,26.4170153926428,190238.518822214,0.0,1.0
2016-06-17,37.74,37.93,37.23,37.74,235758,26.4170153926428,26.5500104356901,26.0600286981477,26.4170153926428,336809.695862841,0.0,1.0
2016-06-20,38.09,38.61,37.04,38.0,79334,26.662006261414,27.025992695017,25.9270336551004,26.5990086094443,113338.509877004,0.0,1.0
2016-06-21,38.9,39.11,37.83,38.33,87592,27.2289851291417,27.3759796504044,26.4800130446126,26.83,125136.092433843,0.0,1.0
2016-06-22,38.23,39.4692,38.1,38.92,65002,26.7600026089225,27.6274102791547,26.6690060005218,27.2429846073572,92863.4610510623,0.0,1.0
2016-06-23,39.12,39.31,38.26,38.26,55478,27.3829793895121,27.5159744325594,26.7810018262458,26.7810018262458,79257.2396571003,0.0,1.0
2016-06-24,37.57,38.91,37.28,37.6,128160,26.2980198278111,27.2359848682494,26.0950273936864,26.3190190451344,183092.538203504,0.0,1.0
2016-06-27,37.02,37.66,36.72,37.17,59778,25.9130341768849,26.3610174797808,25.7030420036525,26.0180302635012,85400.3257547523,0.0,1.0
2016-06-28,37.82,38.01,37.37,37.37,47730,26.4730133055048,26.606008348552,26.1580250456561,26.1580250456561,68188.255683936,0.0,1.0
2016-06-29,38.33,38.46,38.0,38.0,103337,26.83,26.9209966084007,26.5990086094443,26.5990086094443,147629.787923966,0.0,1.0
2016-06-30,39.27,39.31,38.04,38.27,57922,27.4879754761284,27.5159744325594,26.6270075658753,26.7880015653535,82748.7983600446,0.0,1.0
2016-07-01,39.48,39.53,38.125,39.25,66506,27.6349699973911,27.6699686929298,26.6865053482912,27.4739759979129,95012.1125605664,0.0,1.0
2016-07-05,38.84,39.265,38.52,39.16,57991,27.1869866944952,27.4844756065745,26.9629950430472,27.4109783459431,82847.3734625419,0.0,1.0
2016-07-06,38.43,38.79,38.14,38.66,90402,26.8999973910775,27.1519879989564,26.6970049569528,27.0609913905557,129150.527767424,0.0,1.0
2016-07-07,38.44,38.99,38.25,38.37,53137,26.9069971301852,27.2919827811114,26.774002087138,26.857998956431,75912.8292955647,0.0,1.0
2016-07-08,39.37,39.39,38.39,38.7,63634,27.5579728672058,27.5719723454213,26.8719984346465,27.0889903469867,90909.1024972047,0.0,1.0
2016-07-11,39.97,39.97,39.0904,39.37,103195,27.9779572136708,27.9779572136708,27.3622601617532,27.5579728672058,147426.923220276,0.0,1.0
2016-07-12,40.64,40.96,40.0,40.0,73159,28.4469397338899,28.6709313853379,27.998956430994,27.998956430994,104516.75251584,0.0,1.0
2016-07-13,41.08,41.656,40.32,40.44,54313,28.7549282546308,29.1581132272371,28.222948082442,28.3069449517349,77592.8919120389,0.0,1.0
2016-07-14,41.26,41.65,41.09,41.25,53875,28.8809235585703,29.1539133837725,28.7619279937386,28.8739238194626,76967.1543048826,0.0,1.0
2016-07-15,41.38,41.46,41.07,41.2,47291,28.9649204278633,29.0209183407253,28.7479285155231,28.8389251239238,67561.0894521058,0.0,1.0
2016-07-18,40.72,41.21,40.27,41.21,37669,28.5029376467519,28.8459248630316,28.1879493869032,28.8459248630316,53814.8628401043,0.0,1.0
2016-07-19,40.2,40.99,40.12,40.49,57975,28.138951213149,28.6919306026611,28.082953300287,28.3419436472737,82824.5154677599,0.0,1.0
2016-07-20,40.35,40.42,39.94,40.29,45295,28.2439472997652,28.2929454735194,27.9569579963475,28.2019488651187,64709.5546030563,0.0,1.0
2016-07-21,39.57,41.0,39.32,40.18,121127,27.6979676493608,28.6989303417689,27.5229741716671,28.1249517349335,173045.020872158,0.0,1.0
2016-07-22,41.05,41.255,39.64,39.64,60027,28.7339290373076,28.8774236890164,27.7469658231151,27.7469658231151,85756.0532985464,0.0,1.0
2016-07-25,41.04,41.6,40.91,40.92,41046,28.7269292981998,29.1189146882338,28.6359326897991,28.6429324289069,58639.328363772,0.0,1.0
2016-07-26,40.65,41.16,40.54,40.87,34712,28.4539394729977,28.8109261674928,28.3769423428124,28.6079337333681,49590.4196794632,0.0,1.0
2016-07-27,40.26,41.73,40.1,40.72,80418,28.1809496477955,29.2099112966345,28.0689538220715,28.5029376467519,114887.139023481,0.0,1.0
2016-07-28,40.16,40.29,39.67,40.29,41384,28.110952256718,28.2019488651187,27.7679650404383,28.2019488651187,59122.2035035408,0.0,1.0
2016-07-29,40.45,40.47,39.66,40.12,111273,28.3139446908427,28.3279441690582,27.7609653013305,28.082953300287,158967.353335818,0.0,1.0
2016-08-01,39.91,40.39,39.56,40.34,63197,27.9359587790243,28.2719462561962,27.6909679102531,28.2369475606575,90284.7935147222,0.0,1.0
2016-08-02,39.2,39.66,38.82,39.66,62801,27.4389773023741,27.7609653013305,27.1729872162797,27.7609653013305,89719.0581438689,0.0,1.0
2016-08-03,39.44,39.51,38.85,39.07,61665,27.6069710409601,27.6559692147143,27.1939864336029,27.3479806939734,88096.1405143495,0.0,1.0
2016-08-04,39.29,39.455,38.88,39.45,68085,27.5019749543439,27.6174706496217,27.2149856509262,27.6139707800678,97267.9109206111,0.0,1.0
2016-08-05,40.13,41.68,39.461,39.65,62138,28.0899530393947,29.1749126010957,27.6216704930864,27.7539655622228,88771.8799850914,0.0,1.0
2016-08-08,39.37,40.04,39.03,39.92,73782,27.5579728672058,28.026955387425,27.3199817375424,27.942958518132,105406.785687663,0.0,1.0
2016-08-09,39.57,39.74,39.24,39.59,79932,27.6979676493608,27.8169632141925,27.4669762588051,27.7119671275763,114192.827431979,0.0,1.0
2016-08-10,39.6,39.7,39.07,39.42,91621,27.7189668666841,27.7889642577615,27.3479806939734,27.5929715627446,130892.021244875,0.0,1.0
2016-08-11,39.32,39.81,39.11,39.81,59114,27.5229741716671,27.8659613879468,27.3759796504044,27.8659613879468,84451.7189713008,0.0,1.0
2016-08-12,38.74,39.31,38.53,39.31,60348,27.1169893034177,27.5159744325594,26.969994782155,27.5159744325594,86214.6418188595,0.0,1.0
2016-08-15,38.75,39.4,38.52,38.69,69994,27.1239890425254,27.5789720845291,26.9629950430472,27.0819906078789,99995.155423034,0.0,1.0
2016-08-16,38.02,38.78,38.02,38.61,66818,26.6130080876598,27.1449882598487,26.6130080876598,27.025992695017,95457.8434588148,0.0,1.0
2016-08-17,38.07,38.21,37.48,38.21,110740,26.6480067831985,26.746003130707,26.2350221758414,26.746003130707,158205.896384644,0.0,1.0
2016-08-18,38.27,38.38,37.68,37.95,64910,26.7880015653535,26.8649986955387,26.3750169579963,26.5640099139056,92732.027581066,0.0,1.0
2016-08-19,37.9,38.07,37.39,38.01,60802,26.5290112183668,26.6480067831985,26.1720245238716,26.606008348552,86863.2374207977,0.0,1.0
2016-08-22,37.52,38.27,37.22,37.4,41045,26.2630211322724,26.7880015653535,26.0530289590399,26.1790242629794,58637.899739098,0.0,1.0
2016-08-23,37.69,38.32,37.61,37.61,52694,26.3820166971041,26.8230002608923,26.3260187842421,26.3260187842421,75279.9485650391,0.0,1.0
2016-08-24,37.47,37.94,37.35,37.8,117945,26.2280224367336,26.5570101747978,26.1440255674406,26.4590138272893,168499.137159896,0.0,1.0
2016-08-25,38.0,38.3,37.4,37.51,162450,26.5990086094443,26.8090007826768,26.1790242629794,26.2560213931646,232080.078270593,0.0,1.0
2016-08-26,37.26,38.3,37.185,38.08,46282,26.0810279154709,26.8090007826768,26.0285298721628,26.6550065223063,66119.6071561685,0.0,1.0
2016-08-29,37.65,37.77,37.11,37.11,129648,26.3540177406731,26.4380146099661,25.9760318288547,25.9760318288547,185218.331718226,0.0,1.0
2016-08-30,37.39,37.936,37.29,37.82,38790,26.1720245238716,26.5542102791547,26.1020271327942,26.4730133055048,55416.3510995156,0.0,1.0
2016-08-31,37.22,37.54,36.97,37.54,69342,26.0530289590399,26.2770206104879,25.8780354813462,26.2770206104879,99063.6921356691,0.0,1.0
2016-09-01,37.13,37.58,36.33,37.24,109554,25.9900313070702,26.3050195669189,25.4300521784503,26.0670284372554,156511.547521431,0.0,1.0
2016-09-02,37.59,37.818,37.13,37.18,51055,26.3120193060266,26.4716133576833,25.9900313070702,26.0250300026089,72938.4327245621,0.0,1.0
2016-09-06,37.27,37.6,37.21,37.54,40606,26.0880276545787,26.3190190451344,26.0460292199322,26.2770206104879,58010.7335072679,0.0,1.0
2016-09-07,38.04,38.07,37.28,37.28,60292,26.6270075658753,26.6480067831985,26.0950273936864,26.0950273936864,86134.6388371226,0.0,1.0
2016-09-08,37.72,38.18,37.45,37.95,69298,26.4030159144273,26.7250039133838,26.2140229585181,26.5640099139056,99000.8326500188,0.0,1.0
2016-09-09,36.02,37.5,36.0,37.5,64774,25.2130602661101,26.2490216540569,25.1990607878946,26.2490216540569,92537.7346254193,0.0,1.0
2016-09-12,37.24,37.47,36.0,36.0,111019,26.0670284372554,26.2280224367336,25.1990607878946,25.1990607878946,158604.482668655,0.0,1.0
2016-09-13,36.42,36.89,35.98,36.86,96753,25.49304983042,25.8220375684842,25.1850613096791,25.801038351161,138223.723071189,0.0,1.0
2016-09-14,36.32,36.62,35.99,36.4,49839,25.4230524393426,25.633044612575,25.1920610487869,25.4790503522045,71201.2251211329,0.0,1.0
2016-09-15,36.98,36.99,36.2,36.2,95454,25.885035220454,25.8920349595617,25.3390555700496,25.3390555700496,136367.939619828,0.0,1.0
2016-09-16,36.88,37.04,36.38,36.63,344997,25.8150378293765,25.9270336551004,25.465050873989,25.6400443516828,492871.226612001,0.0,1.0
2016-09-19,36.53,37.3,36.28,37.11,97520,25.5700469606053,26.1090268719019,25.3950534829116,25.9760318288547,139319.478196049,0.0,1.0
2016-09-20,36.04,37.63,35.985,36.82,61652,25.2270597443256,26.3400182624576,25.188561179233,25.77303939473,88077.5683935892,0.0,1.0
2016-09-21,36.61,36.68,35.86,36.15,86121,25.6260448734673,25.6750430472215,25.1010644403861,25.3040568745108,123034.585538576,0.0,1.0
2016-09-22,36.91,37.16,36.375,36.79,96446,25.8360370466997,26.0110305243934,25.4615510044352,25.7520401774067,137785.13529631,0.0,1.0
2016-09-23,36.49,36.85,36.27,36.81,84680,25.5420480041743,25.7940386120532,25.3880537438038,25.7660396556222,120975.937383526,0.0,1.0
2016-09-26,36.63,36.96,36.1,36.31,88408,25.6400443516828,25.8710357422385,25.2690581789721,25.4160527002348,126301.850167722,0.0,1.0
2016-09-27,36.38,37.38,36.31,36.52,47234,25.465050873989,26.1650247847639,25.4160527002348,25.5630472214975,67479.6578456952,0.0,1.0
2016-09-28,37.25,37.275,36.24,36.43,57528,26.0740281763632,26.0915275241325,25.3670545264806,25.5000495695278,82185.9202385388,0.0,1.0
2016-09-29,36.76,37.267,36.73,37.15,34659,25.7310409600835,26.0859277328463,25.7100417427602,26.0040307852857,49514.702571748,0.0,1.0
2016-09-30,36.34,36.87,36.3,36.87,93620,25.4370519175581,25.8080380902687,25.4090529611271,25.8080380902687,133747.841967946,0.0,1.0
2016-10-03,36.3,36.45,36.07,36.2,63597,25.4090529611271,25.5140490477433,25.2480589616488,25.3390555700496,90856.2433842712,0.0,1.0
2016-10-04,36.23,36.73,35.82,36.15,63694,25.3600547873728,25.7100417427602,25.0730654839551,25.3040568745108,90994.819977637,0.0,1.0
2016-10-05,35.99,36.36,35.88,36.36,81599,25.1920610487869,25.4510513957735,25.1150639186016,25.4510513957735,116574.344763324,0.0,1.0
2016-10-06,35.81,36.37,35.41,36.0,47569,25.0660657448474,25.4580511348813,24.7860761805374,25.1990607878946,67958.2471114424,0.0,1.0
2016-10-07,35.39,36.35,35.11,35.83,193173,24.7720767023219,25.4440516566658,24.576084007305,25.0800652230629,275971.714125979,0.0,1.0
2016-10-10,36.38,36.42,35.29,35.6,39336,25.465050873989,25.49304983042,24.7020793112445,24.9190712235847,56196.38017145,0.0,1.0
2016-10-11,36.01,36.42,35.57,36.19,54202,25.2060605270023,25.49304983042,24.8980720062614,25.3320558309418,77434.3145732391,0.0,1.0
2016-10-12,36.27,36.87,35.885,36.12,63686,25.3880537438038,25.8080380902687,25.1185637881555,25.2830576571876,90983.390980246,0.0,1.0
2016-10-13,35.96,36.26,35.62,36.13,40529,25.1710618314636,25.3810540046961,24.9330707018002,25.2900573962953,57900.7294073798,0.0,1.0
2016-10-14,36.11,36.59,35.39,36.22,48117,25.2760579180798,25.6120453952518,24.7720767023219,25.3530550482651,68741.1334327246,0.0,1.0
2016-10-17,36.12,36.49,35.73,36.17,36579,25.2830576571876,25.5420480041743,25.0100678319854,25.3180563527263,52257.6619455833,0.0,1.0
2016-10-18,36.42,36.57,36.25,36.57,32898,25.49304983042,25.5980459170363,25.3740542655883,25.5980459170363,46998.8945210586,0.0,1.0
2016-10-19,36.43,36.72,36.14,36.41,33256,25.5000495695278,25.7030420036525,25.2970571354031,25.4860500913123,47510.3421543049,0.0,1.0
2016-10-20,36.19,36.53,36.0,36.52,42685,25.3320558309418,25.5700469606053,25.1990607878946,25.5630472214975,60980.844204249,0.0,1.0
2016-10-21,35.72,36.22,35.52,36.22,67317,25.0030680928776,25.3530550482651,24.8630733107227,25.3530550482651,96170.7271710773,0.0,1.0
2016-10-24,36.65,36.69,35.93,35.93,53072,25.6540438298982,25.6820427863292,25.1500626141404,25.1500626141404,75819.9686917631,0.0,1.0
2016-10-25,35.8,36.89,35.69,36.79,30762,25.0590660057396,25.8220375684842,24.9820688755544,25.7520401774067,43947.3522176668,0.0,1.0
2016-10-26,35.25,35.84,35.17,35.7,35177,24.6740803548135,25.0870649621706,24.6180824419515,24.9890686146621,50254.7301528139,0.0,1.0
2016-10-27,35.99,36.02,35.06,35.42,71666,25.1920610487869,25.2130602661101,24.5410853117662,24.7930759196452,102383.815877749,0.0,1.0
2016-10-28,34.94,36.29,34.82,35.94,60677,24.4570884424733,25.4020532220193,24.3730915731803,25.1570623532481,86684.6593365634,0.0,1.0
2016-10-31,35.05,35.385,34.93,35.01,57910,24.5340855726585,24.7685768327681,24.4500887033655,24.5060866162275,82731.6548639582,0.0,1.0
2016-11-01,34.68,35.22,34.55,35.22,72116,24.2750952256718,24.6530811374902,24.1840986172711,24.6530811374902,103026.696980991,0.0,1.0
2016-11-02,34.03,34.84,33.43,34.61,107778,23.8201121836681,24.3870910513958,23.4001278372032,24.2260970519176,153974.310100634,0.0,1.0
2016-11-03,34.14,34.33,33.88,33.97,91441,23.8971093138534,24.0301043569006,23.7151160970519,23.7781137490217,130634.868803578,0.0,1.0
2016-11-04,34.44,35.4,33.71,34.33,174813,24.1071014870858,24.7790764414297,23.5961205322202,24.0301043569006,249742.165113679,0.0,1.0
2016-11-07,34.67,34.984,33.84,34.57,80359,24.2680954865641,24.4878872945474,23.6871171406209,24.1980980954866,114802.850167722,0.0,1.0
2016-11-08,34.81,35.1,34.17,34.49,86522,24.3660918340725,24.5690842681972,23.9181085311766,24.1421001826246,123607.464032799,0.0,1.0
2016-11-09,35.13,35.36,34.29,34.35,55983,24.5900834855205,24.7510774849987,24.0021054004696,24.0441038351161,79978.6951174058,0.0,1.0
2016-11-10,34.19,35.4,33.3,35.15,96071,23.9321080093921,24.7790764414297,23.3091312288025,24.604082963736,137249.401043608,0.0,1.0
2016-11-11,34.44,34.68,33.72,34.07,77338,24.1071014870858,24.2750952256718,23.6031202713279,23.8481111400991,110486.975027954,0.0,1.0
2016-11-14,33.97,34.815,33.585,34.6,217144,23.7781137490217,24.3695917036264,23.5086237933733,24.2190973128098,310217.276183376,0.0,1.0
2016-11-15,34.27,34.36,33.39,34.09,130444,23.9881059222541,24.0511035742238,23.3721288807722,23.8621106183146,186355.516958628,0.0,1.0
2016-11-16,34.37,34.68,33.98,34.24,103745,24.0581033133316,24.2750952256718,23.7851134881294,23.9671067049309,148212.666790906,0.0,1.0
2016-11-17,35.14,35.51,34.68,34.68,308336,24.5970832246282,24.8560735716149,24.2750952256718,24.2750952256718,440496.417443161,0.0,1.0
2016-11-18,35.13,35.485,34.92,35.18,160921,24.5900834855205,24.8385742238456,24.4430889642578,24.6250821810592,229895.711144241,0.0,1.0
2016-11-21,36.42,36.46,35.41,35.42,133992,25.49304983042,25.521048786851,24.7860761805374,24.7930759196452,191424.277301528,0.0,1.0
2016-11-22,36.58,37.05,35.82,36.57,107705,25.605045656144,25.9340333942082,25.0730654839551,25.5980459170363,153870.020499441,0.0,1.0
2016-11-23,37.47,37.54,36.36,36.37,135164,26.2280224367336,26.2770206104879,25.4510513957735,25.4580511348813,193098.625419307,0.0,1.0
2016-11-25,37.27,37.55,37.2,37.33,50320,26.0880276545787,26.2840203495956,26.0390294808244,26.1300260892251,71888.3935892656,0.0,1.0
2016-11-28,37.64,37.86,37.03,37.28,69838,26.3470180015654,26.5010122619358,25.9200339159927,26.0950273936864,99772.2899739096,0.0,1.0
2016-11-29,37.7,37.8925,37.44,37.56,127098,26.3890164362118,26.523761414036,26.2070232194104,26.2910200887034,181575.338799851,0.0,1.0
2016-11-30,37.63,37.99,37.49,37.89,180349,26.3400182624576,26.5920088703366,26.2420219149491,26.5220114792591,257651.031308237,0.0,1.0
2016-12-01,37.83,37.98,37.4201,37.65,110345,26.4800130446126,26.5850091312288,26.193093738586,26.3540177406731,157641.589638464,0.0,1.0
2016-12-02,39.17,39.18,37.65,37.67,213405,27.4179780850509,27.4249778241586,26.3540177406731,26.3680172188886,304875.648527767,0.0,1.0
2016-12-05,39.73,39.75,39.05,39.05,119397,27.8099634750848,27.8239629533003,27.3339812157579,27.3339812157579,170573.500186358,0.0,1.0
2016-12-06,40.22,40.52,39.63,39.93,73874,28.1529506913645,28.3629428645969,27.7399660840073,27.9499582572398,105538.219157659,0.0,1.0
2016-12-07,41.06,41.48,40.12,40.12,117410,28.7409287764153,29.0349178189408,28.082953300287,28.082953300287,167734.822959374,0.0,1.0
2016-12-08,41.76,42.04,40.48,41.0,97031,29.2309105139577,29.4269032089747,28.3349439081659,28.6989303417689,138620.880730526,0.0,1.0
2016-12-09,41.66,41.92,41.05,41.68,105878,29.1609131228802,29.3429063396817,28.7339290373076,29.1749126010957,151259.923220276,0.0,1.0
2016-12-12,41.44,41.64,41.27,41.51,92916,29.0069188625098,29.1469136446648,28.8879232976781,29.055917036264,132742.09019754,0.0,1.0
2016-12-13,41.48,41.65,41.28,41.48,97279,29.0349178189408,29.1539133837725,28.8949230367858,29.0349178189408,138975.179649646,0.0,1.0
2016-12-14,43.52,44.22,41.57,42.0,377533,30.4628645969215,30.9528463344639,29.0979154709105,29.3989042525437,539352.959001118,0.0,1.0
2016-12-15,43.06,43.71,42.56,43.71,159757,30.140876597965,30.5958596399687,29.7908896425776,30.5958596399687,228232.792023854,0.0,1.0
2016-12-16,42.8,43.0,42.47,42.84,395042,29.9588833811636,30.0988781633185,29.7278919906079,29.9868823375946,564366.748415952,0.0,1.0
2016-12-19,43.52,43.8,42.6,42.87,124819,30.4628645969215,30.6588572919384,29.8188885990086,30.0078815549178,178319.503168095,0.0,1.0
2016-12-20,43.1,43.73,42.54,43.73,122991,30.168875554396,30.6098591181842,29.7768901643621,30.6098591181842,175707.977264257,0.0,1.0
2016-12-21,43.12,43.73,42.76,43.22,90798,30.1828750326115,30.6098591181842,29.9308844247326,30.252872423689,129716.263138278,0.0,1.0
2016-12-22,43.4,43.54,42.6,43.0,172064,30.3788677276285,30.476864075137,29.8188885990086,30.0988781633185,245814.875885203,0.0,1.0
2016-12-23,43.91,44.0,43.22,43.4,67685,30.7358544221237,30.7988520740934,30.252872423689,30.3788677276285,96696.4610510621,0.0,1.0
2016-12-27,44.3,44.82,43.41,44.0,94279,31.0088442473259,31.3728306809288,30.3858674667362,30.7988520740934,134689.305628028,0.0,1.0
2016-12-28,43.73,44.29,43.23,44.2,56092,30.6098591181842,31.0018445082181,30.2598721627968,30.9388468562484,80134.415206858,0.0,1.0
2016-12-29,44.3,44.59,43.636,43.74,123506,31.0088442473259,31.2118366814506,30.5440615705714,30.6168588572919,176443.718971301,0.0,1.0
2016-12-30,43.72,44.49,43.61,44.24,69176,30.6028593790764,31.1418392903731,30.5258622488912,30.9668458126794,98826.5404398063,0.0,1.0
2017-01-03,45.67,46.0,43.61,43.68,211619,31.9678085050874,32.1987998956431,30.5258622488912,30.5748604226454,302324.124860231,0.0,1.0
2017-01-04,45.63,46.01,45.2401,45.25,211578,31.9398095486564,32.2057996347508,31.6668897208453,31.673819462562,302265.551248602,0.0,1.0
2017-01-05,45.53,46.005,45.3,45.77,116855,31.8698121575789,32.202299765197,31.7088181581007,32.0378058961649,166941.936265375,0.0,1.0
2017-01-06,45.18,45.79,44.98,45.48,73720,31.6248212888077,32.0518053743804,31.4848265066527,31.8348134620402,105318.210957883,0.0,1.0
2017-01-09,44.77,45.27,44.25,45.27,108153,31.33783198539,31.6878189407775,30.9738455517871,31.6878189407775,154510.044353336,0.0,1.0
2017-01-10,44.67,44.77,44.25,44.67,111211,31.2678345943125,31.33783198539,30.9738455517871,31.2678345943125,158878.778606038,0.0,1.0
2017-01-11,44.38,44.87,43.84,44.67,50631,31.0648421601878,31.4078293764675,30.6868562483694,31.2678345943125,72332.6958628402,0.0,1.0
2017-01-12,44.58,44.62,43.74,44.48,80273,31.2048369423428,31.2328358987738,30.6168588572919,31.1348395512653,114679.98844577,0.0,1.0
2017-01-13,44.48,44.75,44.02,44.75,41117,31.1348395512653,31.3238325071745,30.8128515523089,31.3238325071745,58740.7607156169,0.0,1.0
2017-01-17,44.18,44.75,43.9,44.16,129296,30.9248473780329,31.3238325071745,30.7288546830159,30.9108478998174,184715.455833023,0.0,1.0
2017-01-18,44.54,44.6,43.44,44.47,101290,31.1768379859118,31.2188364205583,30.4068666840595,31.1278398121576,144705.393216549,0.0,1.0
2017-01-19,44.92,45.17,44.35,44.65,114406,31.4428280720063,31.6178215497,31.0438429428646,31.2538351160971,163443.234439061,0.0,1.0
2017-01-20,44.51,45.59,44.43,45.3,57740,31.1558387685886,31.9118105922254,31.0998408557266,31.7088181581007,82488.7886693998,0.0,1.0
2017-01-23,44.48,45.11,44.31,44.65,44370,31.1348395512653,31.5758231150535,31.0158439864336,31.2538351160971,63388.0767797242,0.0,1.0
2017-01-24,44.18,44.62,43.75,44.62,109053,30.9248473780329,31.2328358987738,30.6238585963997,31.2328358987738,155795.806559821,0.0,1.0
2017-01-25,44.33,44.45,43.63,44.26,80944,31.0298434646491,31.1138403339421,30.5398617271067,30.9808452908949,115638.595601938,0.0,1.0
2017-01-26,44.79,44.86,44.2101,44.3,48458,31.3518314636055,31.4008296373598,30.9459165927472,31.0088442473259,69228.2944465152,0.0,1.0
2017-01-27,45.2,45.3,44.5,44.88,80567,31.6388207670232,31.7088181581007,31.1488390294808,31.4148291155753,115100.004099888,0.0,1.0
2017-01-30,44.9,45.25,44.24,45.25,47998,31.4288285937908,31.673819462562,30.9668458126794,31.673819462562,68571.1270965336,0.0,1.0
2017-01-31,44.59,45.25,44.52,44.96,92268,31.2118366814506,31.673819462562,31.1628385076963,31.4708270284373,131816.341408871,0.0,1.0
2017-02-01,42.67,45.24,42.34,44.88,177225,29.8678867727628,31.6668197234542,29.6368953822072,31.4148291155753,253188.00782706,0.0,1.0
2017-02-02,42.73,42.8199,41.95,42.77,77836,29.9098852074093,29.972812861988,29.363905557005,29.9378841638403,111198.430115542,0.0,1.0
2017-02-03,43.18,43.37,42.62,42.94,71806,30.224873467258,30.3578685103052,29.8328880772241,30.0568797286721,102583.823332091,0.0,1.0
2017-02-06,41.94,43.25,41.92,43.25,50316,29.3569058178972,30.2738716410123,29.3429063396817,30.2738716410123,71882.6790905703,0.0,1.0
2017-02-07,41.88,42.2,41.48,42.2,41184,29.3149073832507,29.5388990346987,29.0349178189408,29.5388990346987,58836.4785687663,0.0,1.0
2017-02-08,42.31,42.42,41.72,41.97,54654,29.6158961648839,29.6928932950691,29.2029115575267,29.3779050352205,78080.0529258293,0.0,1.0
2017-02-09,42.61,42.69,42.03,42.31,41885,29.8258883381164,29.8818862509783,29.4199034698669,29.6158961648839,59837.9444651509,0.0,1.0
2017-02-10,43.41,43.44,42.3401,42.72,61427,30.3858674667362,30.4068666840595,29.6369653795982,29.9028854683016,87756.127841968,0.0,1.0
2017-02-13,43.5,43.56,42.955,43.2,111205,30.448865118706,30.4908635533525,30.0673793373337,30.2388729454735,158870.206857995,0.0,1.0
2017-02-14,43.4,43.4,42.91,43.27,80229,30.3788677276285,30.3788677276285,30.0358805113488,30.2878711192278,114617.128960119,0.0,1.0
2017-02-15,43.3,43.42,43.02,43.16,54944,30.308870336551,30.392867205844,30.112877641534,30.2108739890425,78494.3540812523,0.0,1.0
2017-02-16,43.62,43.76,43.27,43.27,49923,30.532861987999,30.6308583355074,30.2878711192278,30.2878711192278,71321.2295937383,0.0,1.0
2017-02-17,44.24,44.39,42.95,43.32,73115,30.9668458126794,31.0718418992956,30.0638794677798,30.3228698147665,104453.89303019,0.0,1.0
2017-02-21,44.63,44.71,44.025,44.38,62772,31.2398356378816,31.2958335507435,30.8163514218628,31.0648421601878,89677.6280283264,0.0,1.0
2017-02-22,45.21,45.28,44.52,44.8,74932,31.645820506131,31.6948186798852,31.1628385076963,31.3588312027133,107049.704062616,0.0,1.0
2017-02-23,44.84,45.75,44.8,45.25,64514,31.3868301591443,32.0238064179494,31.3588312027133,31.673819462562,92166.2922102124,0.0,1.0
2017-02-24,40.9,44.59,40.83,43.94,230668,28.6289329506914,31.2118366814506,28.5799347769371,30.7568536394469,329537.996272829,0.0,1.0
2017-02-27,39.05,40.18,38.67,40.18,275762,27.3339812157579,28.1249517349335,27.0679911296635,28.1249517349335,393960.397316437,0.0,1.0
2017-02-28,37.39,39.37,37.26,39.37,173594,26.1720245238716,27.5579728672058,26.0810279154709,27.5579728672058,248000.671636229,0.0,1.0
2017-03-01,37.82,38.07,37.17,37.17,243281,26.4730133055048,26.6480067831985,26.0180302635012,26.0180302635012,347557.239284383,0.0,1.0
2017-03-02,36.85,37.67,36.74,37.65,126032,25.7940386120532,26.3680172188886,25.717041481868,26.3540177406731,180052.424897503,0.0,1.0
2017-03-03,36.43,36.635,36.14,36.62,212172,25.5000495695278,25.6435442212366,25.2970571354031,25.633044612575,303114.154304882,0.0,1.0
2017-03-06,36.5,36.71,35.71,36.3,131466,25.549047743282,25.6960422645447,24.9960683537699,25.4090529611271,187815.571375326,0.0,1.0
2017-03-07,36.3,37.0,36.01,36.33,110111,25.4090529611271,25.8990346986694,25.2060605270023,25.4300521784503,157307.291464778,0.0,1.0
2017-03-08,35.82,36.35,35.53,36.34,106666,25.0730654839551,25.4440516566658,24.8700730498304,25.4370519175581,152385.679463288,0.0,1.0
2017-03-09,36.02,36.26,35.81,35.92,90662,25.2130602661101,25.3810540046961,25.0660657448474,25.1430628750326,129521.970182631,0.0,1.0
2017-03-10,35.99,36.5,35.8,36.2,91593,25.1920610487869,25.549047743282,25.0590660057396,25.3390555700496,130852.019754006,0.0,1.0
2017-03-13,36.42,36.48,35.93,35.98,161886,25.49304983042,25.5350482650665,25.1500626141404,25.1850613096791,231274.333954529,0.0,1.0
2017-03-14,36.3,36.66,36.02,36.46,146447,25.4090529611271,25.661043569006,25.2130602661101,25.521048786851,209217.79761461,0.0,1.0
2017-03-15,36.96,37.16,36.3,36.44,134973,25.8710357422385,26.0110305243934,25.4090529611271,25.5070493086355,192825.758106597,0.0,1.0
2017-03-16,37.07,37.36,36.79,37.02,70360,25.9480328724237,26.1510253065484,25.7520401774067,25.9130341768849,100518.032053671,0.0,1.0
2017-03-17,37.15,37.4,36.89,37.13,386596,26.0040307852857,26.1790242629794,25.8220375684842,25.9900313070702,552300.584420424,0.0,1.0
2017-03-20,37.27,37.5,36.54,37.32,118930,26.0880276545787,26.2490216540569,25.577046699713,26.1230263501174,169906.33246366,0.0,1.0
2017-03-21,37.27,37.59,36.59,37.53,179495,26.0880276545787,26.3120193060266,25.6120453952518,26.2700208713801,256430.98583675,0.0,1.0
2017-03-22,36.43,37.4,36.3522,37.28,140172,25.5000495695278,26.1790242629794,25.4455915992695,26.0950273936864,200253.17778606,0.0,1.0
2017-03-23,36.62,37.05,36.17,36.49,86486,25.633044612575,25.9340333942082,25.3180563527263,25.5420480041743,123556.03354454,0.0,1.0
2017-03-24,36.78,37.0,36.58,36.68,72210,25.745040438299,25.8990346986694,25.605045656144,25.6750430472215,103160.987700335,0.0,1.0
2017-03-27,36.24,37.205,35.94,36.53,63352,25.3670545264806,26.0425293503783,25.1570623532481,25.5700469606053,90506.2303391724,0.0,1.0
2017-03-28,36.81,37.01,36.125,36.33,99154,25.7660396556222,25.9060344377772,25.2865575267415,25.4300521784503,141653.850913157,0.0,1.0
2017-03-29,37.06,37.1,36.69,36.83,57430,25.9410331333159,25.9690320897469,25.6820427863292,25.7800391338377,82045.9150204996,0.0,1.0
2017-03-30,37.51,37.61,36.76,37.05,89768,26.2560213931646,26.3260187842421,25.7310409600835,25.9340333942082,128244.779724189,0.0,1.0
2017-03-31,37.33,37.78,37.17,37.58,143517,26.1300260892251,26.4450143490738,26.0180302635012,26.3050195669189,205031.927320164,0.0,1.0
2017-04-03,36.92,37.38,36.44,37.38,85679,25.8430367858075,26.1650247847639,25.5070493086355,26.1650247847639,122403.133432724,0.0,1.0
2017-04-04,37.36,37.51,36.65,36.65,138265,26.1510253065484,26.2560213931646,25.6540438298982,25.6540438298982,197528.790532985,0.0,1.0
2017-04-05,37.31,37.97,37.18,37.49,209097,26.1160266110097,26.5780093921211,26.0250300026089,26.2420219149491,298721.133432724,0.0,1.0
2017-04-06,37.47,37.63,36.92,37.35,108775,26.2280224367336,26.3400182624576,25.8430367858075,26.1440255674406,155398.648900485,0.0,1.0
2017-04-07,37.56,37.8,37.28,37.42,133357,26.2910200887034,26.4590138272893,26.0950273936864,26.1930237411949,190517.100633619,0.0,1.0
2017-04-10,38.17,38.89,37.76,37.76,138580,26.718004174276,27.2219853900339,26.4310148708583,26.4310148708583,197978.807305255,0.0,1.0
2017-04-11,38.26,38.4,37.78,38.09,61589,26.7810018262458,26.8789981737542,26.4450143490738,26.662006261414,87987.5650391352,0.0,1.0
2017-04-12,38.27,38.45,38.02,38.11,87581,26.7880015653535,26.913996869293,26.6130080876598,26.6760057396295,125120.37756243,0.0,1.0
2017-04-13,37.47,38.41,37.43,38.21,155945,26.2280224367336,26.885997912862,26.2000234803026,26.746003130707,222786.874767052,0.0,1.0
2017-04-17,38.05,38.25,37.555,37.57,140873,26.634007304983,26.774002087138,26.2875202191495,26.2980198278111,201254.643682445,0.0,1.0
2017-04-18,37.85,38.05,37.42,37.7,136143,26.4940125228281,26.634007304983,26.1930237411949,26.3890164362118,194497.248975028,0.0,1.0
2017-04-19,37.83,38.325,37.52,37.95,159501,26.4800130446126,26.8265001304461,26.2630211322724,26.5640099139056,227867.064107342,0.0,1.0
2017-04-20,37.93,38.1997,37.46,37.8,132376,26.5500104356901,26.738793399426,26.2210226976259,26.4590138272893,189115.61982855,0.0,1.0
2017-04-21,37.77,37.81,37.41,37.8,98653,26.4380146099661,26.4660135663971,26.1860240020871,26.4590138272893,140938.109951547,0.0,1.0
2017-04-24,38.91,39.05,37.9,37.92,187876,27.2359848682494,27.3339812157579,26.5290112183668,26.5430106965823,268404.289228476,0.0,1.0
2017-04-25,39.0,39.51,38.56,38.85,148802,27.2989825202191,27.6559692147143,26.9909939994782,27.1939864336029,212582.208721581,0.0,1.0
2017-04-26,39.43,39.75,38.89,39.11,131828,27.5999713018523,27.8239629533003,27.2219853900339,27.3759796504044,188332.733507268,0.0,1.0
2017-04-27,39.17,39.6,39.035,39.43,105139,27.4179780850509,27.7189668666841,27.3234816070963,27.5999713018523,150204.169586284,0.0,1.0
2017-04-28,39.18,39.51,38.9,39.19,123671,27.4249778241586,27.6559692147143,27.2289851291417,27.4319775632664,176679.44204249,0.0,1.0
2017-05-01,38.65,39.29,38.39,39.29,106383,27.053991651448,27.5019749543439,26.8719984346465,27.5019749543439,151981.378680581,0.0,1.0
2017-05-02,39.09,39.14,38.16,38.7,113411,27.3619801721889,27.3969788677276,26.7110044351683,27.0889903469867,162021.752888558,0.0,1.0
2017-05-03,37.25,38.99,37.22,38.99,183944,26.0740281763632,27.2919827811114,26.0530289590399,27.2919827811114,262786.937010808,0.0,1.0
2017-05-04,36.91,37.23,36.03,37.23,222499,25.8360370466997,26.0600286981477,25.2200600052178,26.0600286981477,317867.561311964,0.0,1.0
2017-05-05,40.0,40.34,37.25,37.25,297957,27.998956430994,28.2369475606575,26.0740281763632,26.0740281763632,425668.721953038,0.0,1.0
2017-05-08,38.93,39.79,38.58,39.53,168798,27.2499843464649,27.8519619097313,27.0049934776937,27.6699686929298,241148.987700336,0.0,1.0
2017-05-09,38.81,39.1,38.52,39.1,163710,27.1659874771719,27.3689799112966,26.9629950430472,27.3689799112966,233880.145359672,0.0,1.0
2017-05-10,38.76,39.33,38.66,38.95,102554,27.1309887816332,27.5299739107748,27.0609913905557,27.2639838246804,146511.174804323,0.0,1.0
2017-05-11,38.31,38.94,38.1,38.88,117315,26.8160005217845,27.2569840855727,26.6690060005218,27.2149856509262,167599.103615356,0.0,1.0
2017-05-12,39.27,39.31,38.23,38.48,104003,27.4879754761284,27.5159744325594,26.7600026089225,26.9349960866162,148581.251956765,0.0,1.0
2017-05-15,39.32,39.7,39.01,39.26,124296,27.5229741716671,27.7889642577615,27.3059822593269,27.4809757370206,177572.33246366,0.0,1.0
2017-05-16,38.91,39.43,38.9,39.24,130402,27.2359848682494,27.5999713018523,27.2289851291417,27.4669762588051,186295.514722326,0.0,1.0
2017-05-17,38.02,38.64,37.94,38.44,100796,26.6130080876598,27.0469919123402,26.5570101747978,26.9069971301852,143999.652627656,0.0,1.0
2017-05-18,38.1,38.32,37.52,37.94,147761,26.6690060005218,26.8230002608923,26.2630211322724,26.5570101747978,211095.010436079,0.0,1.0
2017-05-19,38.75,39.01,38.16,38.16,100662,27.1239890425254,27.3059822593269,26.7110044351683,26.7110044351683,143808.216921357,0.0,1.0
2017-05-22,38.8,39.13,38.36,38.77,91509,27.1589877380642,27.3899791286199,26.8509992173232,27.1379885207409,130732.015281401,0.0,1.0
2017-05-23,38.76,39.54,38.67,38.89,107922,27.1309887816332,27.6769684320376,27.0679911296635,27.2219853900339,154180.032053671,0.0,1.0
2017-05-24,39.26,39.39,38.48,38.75,81482,27.4809757370206,27.5719723454213,26.9349960866162,27.1239890425254,116407.195676482,0.0,1.0
2017-05-25,39.57,40.0,39.26,39.35,106688,27.6979676493608,27.998956430994,27.4809757370206,27.5439733889903,152417.109206113,0.0,1.0
2017-05-26,39.17,39.9299,39.17,39.37,51506,27.4179780850509,27.9498882598487,27.4179780850509,27.5579728672058,73582.7424524785,0.0,1.0
2017-05-30,39.35,39.47,38.63,38.83,126698,27.5439733889903,27.6279702582833,27.0399921732325,27.1799869553874,181003.888930302,0.0,1.0
2017-05-31,39.96,39.98,39.31,39.4,122997,27.970957474563,27.9849569527785,27.5159744325594,27.5789720845291,175716.5490123,0.0,1.0
2017-06-01,40.42,40.47,39.82,39.84,108681,28.2929454735194,28.3279441690582,27.8729611270545,27.88696060527,155264.358181141,0.0,1.0
2017-06-02,40.53,40.87,39.675,40.35,68503,28.3699426037047,28.6079337333681,27.7714649099922,28.2439472997652,97865.0760342899,0.0,1.0
2017-06-05,40.62,40.8392,40.42,40.45,41857,28.4329402556744,28.5863745369163,28.2929454735194,28.3139446908427,59797.9429742825,0.0,1.0
2017-06-06,40.53,40.8,40.43,40.49,75407,28.3699426037047,28.5589355596139,28.2999452126272,28.3419436472737,107728.300782706,0.0,1.0
2017-06-07,40.24,40.67,40.15,40.33,56416,28.16695016958,28.4679389512131,28.1039525176102,28.2299478215497,80597.2896011926,0.0,1.0
2017-06-08,40.16,40.45,39.3701,40.03,65314,28.110952256718,28.3139446908427,27.5580428645969,28.0199556483172,93309.1919493104,0.0,1.0
2017-06-09,39.55,40.48,39.36,40.06,81712,27.6839681711453,28.3349439081659,27.5509731280981,28.0409548656405,116735.779351472,0.0,1.0
2017-06-12,40.2,40.33,39.57,39.57,86349,28.138951213149,28.2299478215497,27.6979676493608,27.6979676493608,123360.311964219,0.0,1.0
2017-06-13,39.34,40.14,39.2,40.14,77958,27.5369736498826,28.0969527785025,27.4389773023741,28.0969527785025,111372.722325755,0.0,1.0
2017-06-14,39.2,40.14,38.93,39.42,90823,27.4389773023741,28.0969527785025,27.2499843464649,27.5929715627446,129751.978755125,0.0,1.0
2017-06-15,38.52,39.16,38.33,38.75,114000,26.9629950430472,27.4109783459431,26.83,27.1239890425254,162863.212821469,0.0,1.0
2017-06-16,38.85,39.65,38.227,38.55,145969,27.1939864336029,27.7539655622228,26.7579026871902,26.9839942603705,208534.9150205,0.0,1.0
2017-06-19,38.63,38.77,38.32,38.77,74886,27.0399921732325,27.1379885207409,26.8230002608923,27.1379885207409,106983.987327618,0.0,1.0
2017-06-20,38.02,38.42,37.72,38.4,55589,26.6130080876598,26.8929976519697,26.4030159144273,26.8789981737542,79415.8169959001,0.0,1.0
2017-06-21,37.37,38.14,37.23,38.11,90420,26.1580250456561,26.6970049569528,26.0600286981477,26.6760057396295,129176.243011554,0.0,1.0
2017-06-22,37.62,38.0799,37.23,37.34,128859,26.3330185233499,26.6549365249152,26.0600286981477,26.1370258283329,184091.14685054,0.0,1.0
2017-06-23,37.79,38.08,37.32,37.62,127432,26.4520140881816,26.6550065223063,26.1230263501174,26.3330185233499,182052.499440924,0.0,1.0
2017-06-26,38.58,38.72,37.95,37.99,145315,27.0049934776937,27.1029898252022,26.5640099139056,26.5920088703366,207600.594483787,0.0,1.0
2017-06-27,38.12,39.07,38.09,38.61,100719,26.6830054787373,27.3479806939734,26.662006261414,27.025992695017,143889.648527767,0.0,1.0
2017-06-28,39.23,39.39,38.21,38.34,236005,27.4599765196974,27.5719723454213,26.746003130707,26.8369997391077,337162.566157286,0.0,1.0
2017-06-29,38.41,39.24,37.92,39.24,114596,26.885997912862,27.4669762588051,26.5430106965823,27.4669762588051,163714.673127096,0.0,1.0
2017-06-30,38.32,38.93,37.89,38.55,83723,26.8230002608923,27.2499843464649,26.5220114792591,26.9839942603705,119608.74357063,0.0,1.0
2017-07-03,38.88,39.1,38.43,38.54,37573,27.2149856509262,27.3689799112966,26.8999973910775,26.9769945212627,53677.7148714125,0.0,1.0
2017-07-05,37.87,38.78,37.7,38.78,98835,26.5080120010436,27.1449882598487,26.3890164362118,27.1449882598487,141198.119642191,0.0,1.0
2017-07-06,37.56,37.89,37.32,37.63,103381,26.2910200887034,26.5220114792591,26.1230263501174,26.3400182624576,147692.647409616,0.0,1.0
2017-07-07,37.59,38.625,37.47,37.77,92400,26.3120193060266,27.0364923036786,26.2280224367336,26.4380146099661,132004.919865822,0.0,1.0
2017-07-10,37.73,38.35,37.39,37.59,129443,26.4100156535351,26.8439994782155,26.1720245238716,26.3120193060266,184925.463660082,0.0,1.0
2017-07-11,37.02,37.96,36.99,37.74,304327,25.9130341768849,26.5710096530133,25.8920349595617,26.4170153926428,434769.061125606,0.0,1.0
2017-07-12,37.17,38.08,37.14,37.34,121793,26.0180302635012,26.6550065223063,25.9970310461779,26.1370258283329,173996.484904957,0.0,1.0
2017-07-13,37.18,37.39,36.84,37.13,110893,26.0250300026089,26.1720245238716,25.7870388729455,25.9900313070702,158424.475959747,0.0,1.0
2017-07-14,37.75,37.86,37.15,37.31,122463,26.4240151317506,26.5010122619358,26.0040307852857,26.1160266110097,174953.663436452,0.0,1.0
2017-07-17,38.18,38.85,37.79,37.79,113694,26.7250039133838,27.1939864336029,26.4520140881816,26.4520140881816,162426.053671263,0.0,1.0
2017-07-18,38.19,38.32,37.68,38.18,99824,26.7320036524915,26.8230002608923,26.3750169579963,26.7250039133838,142611.029444652,0.0,1.0
2017-07-19,38.49,38.7,38.13,38.27,53059,26.941995825724,27.0889903469867,26.690005217845,26.7880015653535,75801.3965710026,0.0,1.0
2017-07-20,38.4,38.93,38.34,38.6,75279,26.8789981737542,27.2499843464649,26.8369997391077,27.0189929559092,107545.43682445,0.0,1.0
2017-07-21,38.66,38.72,38.13,38.47,59335,27.0609913905557,27.1029898252022,26.690005217845,26.9279963475085,84767.4450242266,0.0,1.0
2017-07-24,37.85,38.67,37.81,38.67,75259,26.4940125228281,27.0679911296635,26.4660135663971,27.0679911296635,107516.864330973,0.0,1.0
2017-07-25,38.75,39.31,38.14,38.18,73947,27.1239890425254,27.5159744325594,26.6970049569528,26.7250039133838,105642.508758852,0.0,1.0
2017-07-26,38.1,38.79,38.0,38.79,67967,26.6690060005218,27.1519879989564,26.5990086094443,27.1519879989564,97099.3332090942,0.0,1.0
2017-07-27,38.42,38.75,37.89,38.27,114579,26.8929976519697,27.1239890425254,26.5220114792591,26.7880015653535,163690.386507641,0.0,1.0
2017-07-28,38.06,39.19,37.89,38.29,97403,26.6410070440908,27.4319775632664,26.5220114792591,26.802001043569,139152.329109206,0.0,1.0
2017-07-31,37.88,38.22,37.43,38.22,63850,26.5150117401513,26.7530028698148,26.2000234803026,26.7530028698148,91217.6854267611,0.0,1.0
2017-08-01,38.47,38.77,38.03,38.22,104377,26.9279963475085,27.1379885207409,26.6200078267675,26.7530028698148,149115.557584793,0.0,1.0
2017-08-02,38.61,38.65,37.9,38.48,71131,27.025992695017,27.053991651448,26.5290112183668,26.9349960866162,101619.501677227,0.0,1.0
2017-08-03,38.67,38.88,37.99,38.62,98649,27.0679911296635,27.2149856509262,26.5920088703366,27.0329924341247,140932.395452851,0.0,1.0
2017-08-04,39.78,39.97,37.12,38.3,169542,27.8449621706235,27.9779572136708,25.9830315679624,26.8090007826768,242211.884457697,0.0,1.0
2017-08-07,40.58,40.79,39.72,39.91,127892,28.4049412992434,28.5519358205061,27.802963735977,27.9359587790243,182709.666790906,0.0,1.0
2017-08-08,40.6,40.84,40.19,40.47,117826,28.4189407774589,28.5869345160449,28.1319514740412,28.3279441690582,168329.130823705,0.0,1.0
2017-08-09,40.04,40.82,39.85,40.39,99507,28.026955387425,28.5729350378294,27.8939603443778,28.2719462561962,142158.155423034,0.0,1.0
2017-08-10,38.8,39.83,38.71,39.83,67333,27.1589877380642,27.8799608661623,27.0959900860944,27.8799608661623,96193.585165859,0.0,1.0
2017-08-11,38.8,39.28,37.58,38.25,109483,27.1589877380642,27.4949752152361,26.3050195669189,26.774002087138,156410.115169586,0.0,1.0
2017-08-14,39.16,39.42,38.89,39.09,74265,27.4109783459431,27.5929715627446,27.2219853900339,27.3619801721889,106096.811405144,0.0,1.0
2017-08-15,38.64,39.25,38.44,39.25,67470,27.0469919123402,27.4739759979129,26.9069971301852,27.4739759979129,96389.3067461797,0.0,1.0
2017-08-16,38.75,38.93,38.425,38.67,57204,27.1239890425254,27.2499843464649,26.8964975215236,27.0679911296635,81723.0458442043,0.0,1.0
2017-08-17,38.08,38.93,38.01,38.65,78175,26.6550065223063,27.2499843464649,26.606008348552,27.053991651448,111682.733879985,0.0,1.0
2017-08-18,38.01,38.4,37.43,38.02,99212,26.606008348552,26.8789981737542,26.2000234803026,26.6130080876598,141736.711144242,0.0,1.0
2017-08-21,37.9,38.19,37.831,38.03,50490,26.5290112183668,26.7320036524915,26.4807130185233,26.6200078267675,72131.2597838241,0.0,1.0
2017-08-22,38.38,38.45,37.97,37.97,42117,26.8649986955387,26.913996869293,26.5780093921211,26.5780093921211,60169.3853894895,0.0,1.0
2017-08-23,38.87,38.89,38.21,38.21,78734,27.2079859118184,27.2219853900339,26.746003130707,26.746003130707,112481.33507268,0.0,1.0
2017-08-24,38.88,39.19,38.795,39.05,37752,27.2149856509262,27.4319775632664,27.1554878685103,27.3339812157579,53933.4386880357,0.0,1.0
2017-08-25,39.19,39.39,38.95,39.04,26987,27.4319775632664,27.5719723454213,27.2639838246804,27.3269814766501,38554.2940737979,0.0,1.0
2017-08-28,39.11,39.34,38.93,39.34,47215,27.3759796504044,27.5369736498826,27.2499843464649,27.5369736498826,67452.5139768915,0.0,1.0
2017-08-29,38.55,38.93,38.45,38.66,51338,26.9839942603705,27.2499843464649,26.913996869293,27.0609913905557,73342.7335072679,0.0,1.0
2017-08-30,38.32,38.72,38.28,38.55,64819,26.8230002608923,27.1029898252022,26.7950013044613,26.9839942603705,92602.0227357434,0.0,1.0
2017-08-31,38.68,39.08,38.3,38.45,54323,27.0749908687712,27.3549804330811,26.8090007826768,26.913996869293,77607.1781587775,0.0,1.0
2017-09-01,39.49,39.54,38.74,38.79,57012,27.6419697364988,27.6769684320376,27.1169893034177,27.1519879989564,81448.7499068208,0.0,1.0
2017-09-05,38.85,39.55,38.56,39.37,69410,27.1939864336029,27.6839681711453,26.9909939994782,27.5579728672058,99160.8386134925,0.0,1.0
2017-09-06,37.03,39.07,36.97,39.07,148083,25.9200339159927,27.3479806939734,25.8780354813462,27.3479806939734,211555.027581066,0.0,1.0
2017-09-07,35.33,37.11,35.02,37.11,189749,24.7300782676754,25.9760318288547,24.5130863553352,25.9760318288547,271080.103242639,0.0,1.0
2017-09-08,35.1,35.59,34.3,35.24,129578,24.5690842681972,24.9120714844769,24.0091051395774,24.6670806157057,185118.327991055,0.0,1.0
2017-09-11,34.78,35.52,34.65,35.39,103038,24.3450926167493,24.8630733107227,24.2540960083486,24.7720767023219,147202.629146478,0.0,1.0
2017-09-12,35.52,35.88,34.9,34.9,66984,24.8630733107227,25.1150639186016,24.4290894860423,24.4290894860423,95694.9951546775,0.0,1.0
2017-09-13,35.02,35.7,34.95,35.52,47319,24.5130863553352,24.9890686146621,24.464088181581,24.8630733107227,67601.0909429744,0.0,1.0
2017-09-14,34.6,35.08,34.32,35.08,93380,24.2190973128098,24.5550847899817,24.0231046177928,24.5550847899817,133404.972046217,0.0,1.0
2017-09-15,34.91,34.96,34.42,34.58,172066,24.43608922515,24.4710879206888,24.0931020088703,24.2050978345943,245817.733134551,0.0,1.0
2017-09-18,35.23,35.41,34.76,34.98,72138,24.660080876598,24.7860761805374,24.3310931385338,24.4850873989042,103058.126723816,0.0,1.0
2017-09-19,35.73,36.12,35.2,35.29,85925,25.0100678319854,25.2830576571876,24.6390816592747,24.7020793112445,122754.575102497,0.0,1.0
2017-09-20,35.8,36.16,35.46,35.82,42403,25.0590660057396,25.3110566136186,24.8210748760762,25.0730654839551,60577.972046217,0.0,1.0
2017-09-21,35.52,35.9,35.0541,35.78,52750,24.8630733107227,25.1290633968171,24.5369554656927,25.0450665275241,75359.9515467759,0.0,1.0
2017-09-22,35.66,35.99,35.54,35.72,58866,24.9610696582311,25.1920610487869,24.8770727889382,25.0030680928776,84097.4200521805,0.0,1.0
2017-09-25,35.76,35.98,35.35,35.66,47480,25.0310670493086,25.1850613096791,24.7440777458909,24.9610696582311,67831.0995154679,0.0,1.0
2017-09-26,35.79,36.25,35.4,35.7,120949,25.0520662666319,25.3740542655883,24.7790764414297,24.9890686146621,172790.725680209,0.0,1.0
2017-09-27,35.7,36.09,35.28,35.77,68404,24.9890686146621,25.2620584398643,24.6950795721367,25.0380667884164,97723.6421915768,0.0,1.0
2017-09-28,35.75,35.92,35.46,35.59,37454,25.0240673102009,25.1430628750326,24.8210748760762,24.9120714844769,53507.7085352217,0.0,1.0
2017-09-29,35.4,35.8,35.185,35.8,51204,24.7790764414297,25.0590660057396,24.6285820506131,25.0590660057396,73151.297800969,0.0,1.0
2017-10-02,35.31,35.64,35.07,35.43,58222,24.71607878946,24.9470701800157,24.548085050874,24.8000756587529,83177.3857622063,0.0,1.0
2017-10-03,36.24,36.44,35.34,35.34,86929,25.3670545264806,25.5070493086355,24.7370780067832,24.7370780067832,124188.914275065,0.0,1.0
2017-10-04,37.59,38.01,36.27,36.32,181001,26.3120193060266,26.606008348552,25.3880537438038,25.4230524393426,258582.494595602,0.0,1.0
2017-10-05,37.02,38.26,36.99,37.56,117390,25.9130341768849,26.7810018262458,25.8920349595617,26.2910200887034,167706.250465897,0.0,1.0
2017-10-06,36.92,37.07,36.34,36.84,66307,25.8430367858075,25.9480328724237,25.4370519175581,25.7870388729455,94727.8162504658,0.0,1.0
2017-10-09,36.63,37.355,36.43,36.86,63559,25.6400443516828,26.1475254369945,25.5000495695278,25.801038351161,90801.955646664,0.0,1.0
2017-10-10,37.11,37.3,36.45,36.84,88092,25.9760318288547,26.1090268719019,25.5140490477433,25.7870388729455,125850.404770779,0.0,1.0
2017-10-11,37.39,37.57,36.95,37.0,72401,26.1720245238716,26.2980198278111,25.8640360031307,25.8990346986694,103433.855013045,0.0,1.0
2017-10-12,36.95,37.23,36.38,37.23,69140,25.8640360031307,26.0600286981477,25.465050873989,26.0600286981477,98775.1099515468,0.0,1.0
2017-10-13,36.55,37.2,36.46,37.2,47617,25.5840464388208,26.0390294808244,25.521048786851,26.0390294808244,68026.8210957882,0.0,1.0
2017-10-16,36.43,36.985,36.31,36.61,52036,25.5000495695278,25.8885350900078,25.4160527002348,25.6260448734673,74339.913529631,0.0,1.0
2017-10-17,36.34,36.68,35.661,36.51,36998,25.4370519175581,25.6750430472215,24.9617696321419,25.5560474823898,52856.2556839358,0.0,1.0
2017-10-18,36.72,36.82,35.95,36.28,62333,25.7030420036525,25.77303939473,25.1640620923559,25.3950534829116,89050.4617964964,0.0,1.0
2017-10-19,36.98,37.39,36.69,36.7,56487,25.885035220454,26.1720245238716,25.6820427863292,25.689042525437,80698.7219530375,0.0,1.0
2017-10-20,36.78,37.355,36.69,37.18,33637,25.745040438299,26.1475254369945,25.6820427863292,26.0250300026089,48054.6481550503,0.0,1.0
2017-10-23,36.45,37.15,36.3,36.63,49467,25.5140490477433,26.0040307852857,25.4090529611271,25.6400443516828,70669.7767424524,0.0,1.0
2017-10-24,36.36,36.58,36.27,36.44,28926,25.4510513957735,25.605045656144,25.3880537438038,25.5070493086355,41324.3973164369,0.0,1.0
2017-10-25,36.28,36.29,35.91,36.18,40072,25.3950534829116,25.4020532220193,25.1360631359249,25.3250560918341,57247.84793142,0.0,1.0
2017-10-26,36.78,36.98,36.39,36.45,43927,25.745040438299,25.885035220454,25.4720506130968,25.5140490477433,62755.1960491986,0.0,1.0
2017-10-27,36.76,36.87,36.21,36.79,35053,25.7310409600835,25.8080380902687,25.3460553091573,25.7520401774067,50077.5806932538,0.0,1.0
2017-10-30,36.13,36.72,35.9,36.67,51453,25.2900573962953,25.7030420036525,25.1290633968171,25.6680433081137,73507.0253447634,0.0,1.0
2017-10-31,36.59,36.74,36.21,36.21,47358,25.6120453952518,25.717041481868,25.3460553091573,25.3460553091573,67656.8073052552,0.0,1.0
2017-11-01,36.18,36.97,35.82,36.75,75571,25.3250560918341,25.8780354813462,25.0730654839551,25.7240412209757,107962.595229221,0.0,1.0
2017-11-02,35.55,36.13,34.98,36.09,70823,24.8840725280459,25.2900573962953,24.4850873989042,25.2620584398643,101179.485277674,0.0,1.0
2017-11-03,35.2,35.615,34.43,35.58,99083,24.6390816592747,24.9295708322463,24.1001017479781,24.9050717453692,141552.418561312,0.0,1.0
2017-11-06,35.45,35.5,34.94,35.14,67006,24.8140751369684,24.8490738325072,24.4570884424733,24.5970832246282,95726.4248975029,0.0,1.0
2017-11-07,35.15,35.59,34.64,35.53,73553,24.604082963736,24.9120714844769,24.2470962692408,24.8700730498304,105079.630637346,0.0,1.0
2017-11-08,32.96,36.51,32.59,34.6,168455,23.0711400991391,25.5560474823898,22.8121497521524,24.2190973128098,240658.969437197,0.0,1.0
2017-11-09,33.85,34.7764,32.29,32.39,118368,23.6941168797287,24.3425727106705,22.6021575789199,22.6721549699974,169103.445396944,0.0,1.0
2017-11-10,33.99,34.24,33.8,33.92,69393,23.7921132272372,23.9671067049309,23.6591181841899,23.7431150534829,99136.5519940363,0.0,1.0
2017-11-13,32.95,34.0,32.57,34.0,69023,23.0641403600313,23.7991129663449,22.7981502739369,23.7991129663449,98607.9608647037,0.0,1.0
2017-11-14,33.48,34.04,32.74,32.91,175042,23.435126532742,23.8271119227759,22.9171458387686,23.0361414036003,250069.320163995,0.0,1.0
2017-11-15,33.04,33.42,32.861,33.42,60033,23.127138012001,23.3931280980955,23.0018426819723,23.3931280980955,85764.6250465898,0.0,1.0
2017-11-16,34.65,34.91,33.15,33.15,134631,24.2540960083486,24.43608922515,23.2041351421863,23.2041351421863,192337.168468132,0.0,1.0
2017-11-17,35.66,35.98,34.62,34.68,109533,24.9610696582311,25.1850613096791,24.2330967910253,24.2750952256718,156481.54640328,0.0,1.0
2017-11-20,35.67,35.85,35.43,35.58,59733,24.9680693973389,25.0940647012784,24.8000756587529,24.9050717453692,85336.0376444279,0.0,1.0
2017-11-21,35.9,36.3,35.58,35.64,49200,25.1290633968171,25.4090529611271,24.9050717453692,24.9470701800157,70288.3339545286,0.0,1.0
2017-11-22,36.24,36.84,35.8,35.89,76081,25.3670545264806,25.7870388729455,25.0590660057396,25.1220636577094,108691.193812896,0.0,1.0
2017-11-24,36.2,36.3,35.79,36.3,40345,25.3390555700496,25.4090529611271,25.0520662666319,25.4090529611271,57637.8624673872,0.0,1.0
2017-11-27,37.33,37.41,36.19,36.19,95499,26.1300260892251,26.1860240020871,25.3320558309418,25.3320558309418,136432.227730153,0.0,1.0
2017-11-28,37.45,37.61,37.18,37.28,67993,26.2140229585181,26.3260187842421,26.0250300026089,26.0950273936864,97136.4774506151,0.0,1.0
2017-11-29,37.64,37.86,36.53,37.43,94261,26.3470180015654,26.5010122619358,25.5700469606053,26.2000234803026,134663.590383898,0.0,1.0
2017-11-30,37.84,38.43,37.43,37.92,229139,26.4870127837203,26.8999973910775,26.2000234803026,26.5430106965823,327353.629146478,0.0,1.0
2017-12-01,37.81,38.32,37.37,37.82,98714,26.4660135663971,26.8230002608923,26.1580250456561,26.4730133055048,141025.256056653,0.0,1.0
2017-12-04,37.95,38.57,37.68,38.18,141614,26.5640099139056,26.997993738586,26.3750169579963,26.7250039133838,202313.254565784,0.0,1.0
2017-12-05,37.61,38.38,37.42,37.93,85522,26.3260187842421,26.8649986955387,26.1930237411949,26.5500104356901,122178.839358927,0.0,1.0
2017-12-06,36.24,37.58,36.18,37.57,147370,25.3670545264806,26.3050195669189,25.3250560918341,26.2980198278111,210536.418188595,0.0,1.0
2017-12-07,35.66,36.54,35.57,36.09,148012,24.9610696582311,25.577046699713,24.8980720062614,25.2620584398643,211453.595229221,0.0,1.0
2017-12-08,36.0,36.1,35.43,35.8,147205,25.1990607878946,25.2690581789721,24.8000756587529,25.0590660057396,210300.695117406,0.0,1.0
2017-12-11,35.84,36.09,35.58,36.02,124484,25.0870649621706,25.2620584398643,24.9050717453692,25.2130602661101,177840.913902348,0.0,1.0
2017-12-12,35.51,35.96,35.48,35.85,85720,24.8560735716149,25.1710618314636,24.8350743542917,25.0940647012784,122461.707044353,0.0,1.0
2017-12-13,35.45,35.75,35.22,35.53,134748,24.8140751369684,25.0240673102009,24.6530811374902,24.8700730498304,192504.317554976,0.0,1.0
2017-12-14,34.74,35.46,34.7,35.46,109446,24.3170936603183,24.8210748760762,24.2890947038873,24.8210748760762,156357.256056653,0.0,1.0
2017-12-15,34.61,34.99,34.45,34.84,428024,24.2260970519176,24.492087138012,24.1141012261936,24.3870910513958,611485.647409615,0.0,1.0
2017-12-18,34.64,35.19,34.53,34.84,109511,24.2470962692408,24.632081920167,24.1700991390556,24.3870910513958,156450.116660455,0.0,1.0
2017-12-19,34.97,35.13,34.67,34.67,166251,24.4780876597965,24.5900834855205,24.2680954865641,24.2680954865641,237510.280655982,0.0,1.0
2017-12-20,35.58,35.82,34.65,35.13,148243,24.9050717453692,25.0730654839551,24.2540960083486,24.5900834855205,211783.607528885,0.0,1.0
2017-12-21,36.18,36.36,35.65,35.65,143246,25.3250560918341,25.4510513957735,24.9540699191234,24.9540699191234,204644.770033544,0.0,1.0
2017-12-22,37.36,37.52,36.24,36.4,117083,26.1510253065484,26.2630211322724,25.3670545264806,25.4790503522045,167267.662691017,0.0,1.0
2017-12-26,37.49,38.28,37.25,37.25,102149,26.2420219149491,26.7950013044613,26.0740281763632,26.0740281763632,145932.581811405,0.0,1.0
2017-12-27,37.82,38.26,37.4,37.4,94884,26.4730133055048,26.7810018262458,26.1790242629794,26.1790242629794,135553.623555721,0.0,1.0
2017-12-28,38.15,38.22,37.85,37.88,84431,26.7040046960605,26.7530028698148,26.4940125228281,26.5150117401513,120620.209839732,0.0,1.0
2017-12-29,37.63,38.28,37.56,38.16,97864,26.3400182624576,26.7950013044613,26.2910200887034,26.7110044351683,139810.925083861,0.0,1.0
2018-01-02,37.24,37.91,37.03,37.79,128025,26.0670284372554,26.5360109574746,25.9200339159927,26.4520140881816,182899.673872531,0.0,1.0
2018-01-03,37.46,37.87,37.08,37.21,95432,26.2210226976259,26.5080120010436,25.9550326115314,26.0460292199322,136336.509877003,0.0,1.0
2018-01-04,37.55,37.67,37.27,37.56,66500,26.2840203495956,26.3680172188886,26.0880276545787,26.2910200887034,95003.5408125233,0.0,1.0
2018-01-05,37.68,37.88,37.56,37.73,43897,26.3750169579963,26.5150117401513,26.2910200887034,26.4100156535351,62712.3373089826,0.0,1.0
2018-01-08,37.51,37.79,37.41,37.5,70116,26.2560213931646,26.4520140881816,26.1860240020871,26.2490216540569,100169.447633246,0.0,1.0
2018-01-09,37.53,37.86,37.32,37.56,85868,26.2700208713801,26.5010122619358,26.1230263501174,26.2910200887034,122673.143496087,0.0,1.0
2018-01-10,36.07,37.3,36.02,37.27,101172,25.2480589616488,26.1090268719019,25.2130602661101,26.0880276545787,144536.815505032,0.0,1.0
2018-01-11,36.78,36.8,36.11,36.15,85295,25.745040438299,25.7590399165145,25.2760579180798,25.3040568745108,121854.541557957,0.0,1.0
2018-01-12,37.01,37.26,36.55,36.75,95745,25.9060344377772,26.0810279154709,25.5840464388208,25.7240412209757,136783.669399925,0.0,1.0
2018-01-16,36.05,37.15,36.01,37.15,72836,25.2340594834333,26.0040307852857,25.2060605270023,26.0040307852857,104055.30674618,0.0,1.0
2018-01-17,35.97,36.57,35.74,36.2,76053,25.1780615705714,25.5980459170363,25.0170675710931,25.3390555700496,108651.192322027,0.0,1.0
2018-01-18,35.57,35.89,35.53,35.89,49398,24.8980720062614,25.1220636577094,24.8700730498304,25.1220636577094,70571.2016399553,0.0,1.0
2018-01-19,35.66,35.81,35.44,35.58,94111,24.9610696582311,25.0660657448474,24.8070753978607,24.9050717453692,134449.296682818,0.0,1.0
2018-01-22,35.84,35.86,35.15,35.61,67186,25.0870649621706,25.1010644403861,24.604082963736,24.9260709626924,95983.5773387999,0.0,1.0
2018-01-23,35.18,35.87,35.12,35.86,71940,24.6250821810592,25.1080641794939,24.5830837464127,25.1010644403861,102775.25903839,0.0,1.0
2018-01-24,35.05,35.52,35.01,35.27,54636,24.5340855726585,24.8630733107227,24.5060866162275,24.688079833029,78054.3376816996,0.0,1.0
2018-01-25,34.99,35.17,34.86,35.17,61154,24.492087138012,24.6180824419515,24.4010905296113,24.6180824419515,87366.1133060008,0.0,1.0
2018-01-26,35.25,35.31,34.8,35.08,52642,24.6740803548135,24.71607878946,24.3590920949648,24.5550847899817,75205.6600819976,0.0,1.0
2018-01-29,36.14,36.26,34.72,35.12,170502,25.2970571354031,25.3810540046961,24.3030941821028,24.5830837464127,243583.364144614,0.0,1.0
2018-01-30,37.33,37.45,36.01,36.01,189393,26.1300260892251,26.2140229585181,25.2060605270023,25.2060605270023,270571.512858741,0.0,1.0
2018-01-31,36.37,37.55,36.15,37.4,85521,25.4580511348813,26.2840203495956,25.3040568745108,26.1790242629794,122177.410734253,0.0,1.0
2018-02-01,36.68,36.86,35.7,36.24,131700,25.6750430472215,25.801038351161,24.9890686146621,25.3670545264806,188149.869549012,0.0,1.0
2018-02-02,35.74,36.55,35.67,36.45,119538,25.0170675710931,25.5840464388208,24.9680693973389,25.5140490477433,170774.936265375,0.0,1.0
2018-02-05,34.47,35.53,34.27,35.5,119600,24.1281007044091,24.8700730498304,23.9881059222541,24.8490738325072,170863.510995155,0.0,1.0
2018-02-06,33.99,34.48,33.19,33.77,182159,23.7921132272372,24.1351004435168,23.2321340986173,23.6381189668667,260236.841967946,0.0,1.0
2018-02-07,34.19,34.65,33.81,33.98,81004,23.9321080093921,24.2540960083486,23.6661179232977,23.7851134881294,115724.313082371,0.0,1.0
2018-02-08,32.89,34.96,32.88,34.1,113212,23.0221419253848,24.4710879206888,23.0151421862771,23.8691103574224,161737.456578457,0.0,1.0
2018-02-09,33.08,33.41,32.06,33.28,88062,23.155136968432,23.3861283589877,22.4411635794417,23.295131750587,125807.546030563,0.0,1.0
2018-02-12,33.23,33.8,32.87,33.3,49958,23.2601330550483,23.6591181841899,23.0081424471693,23.3091312288025,71371.2314573238,0.0,1.0
2018-02-13,32.94,33.08,32.56,33.08,76881,23.0571406209236,23.155136968432,22.7911505348291,23.155136968432,109834.093551994,0.0,1.0
2018-02-14,33.21,33.38,32.67,32.8,60434,23.2461335768328,23.3651291416645,22.8681476650143,22.9591442734151,86337.5035408124,0.0,1.0
2018-02-15,34.08,34.18,32.56,33.43,65167,23.8551108792069,23.9251082702844,22.7911505348291,23.4001278372032,93099.1841222512,0.0,1.0
2018-02-16,34.41,34.49,33.96,34.03,57260,24.0861022697626,24.1421001826246,23.7711140099139,23.8201121836681,81803.0488259411,0.0,1.0
2018-02-20,33.61,34.44,33.53,34.3,154381,23.5261231411427,24.1071014870858,23.4701252282807,24.0091051395774,220552.505777115,0.0,1.0
2018-02-21,33.32,34.32,33.27,33.6,72818,23.323130707018,24.0231046177928,23.2881320114793,23.519123402035,104029.59150205,0.0,1.0
2018-02-22,32.76,33.32,32.6,33.22,96807,22.9311453169841,23.323130707018,22.8191494912601,23.2531333159405,138300.868803578,0.0,1.0
2018-02-23,36.41,36.73,34.27,34.41,386839,25.4860500913123,25.7100417427602,23.9881059222541,24.0861022697626,552647.740216176,0.0,1.0
2018-02-26,35.82,36.98,35.67,36.81,258186,25.0730654839551,25.885035220454,24.9680693973389,25.7660396556222,368850.890048454,0.0,1.0
2018-02-27,36.99,37.92,36.02,36.02,206950,25.8920349595617,26.5430106965823,25.2130602661101,25.2130602661101,295653.87625792,0.0,1.0
2018-02-28,38.59,39.03,37.21,37.21,227241,27.0119932168015,27.3199817375424,26.0460292199322,26.0460292199322,324642.099515467,0.0,1.0
2018-03-01,39.6,39.85,38.28,38.57,177062,27.7189668666841,27.8939603443778,26.7950013044613,26.997993738586,252955.142005218,0.0,1.0
2018-03-02,39.85,39.89,38.73,39.15,223495,27.8939603443778,27.9219593008088,27.1099895643099,27.4039786068354,319290.471487141,0.0,1.0
2018-03-05,40.56,40.76,39.5,39.67,127270,28.3909418210279,28.5309366031829,27.6489694756066,27.7679650404383,181821.062243757,0.0,1.0
2018-03-06,40.88,41.19,39.01,40.11,155167,28.6149334724759,28.8319253848161,27.3059822593269,28.0759535611792,221675.404770779,0.0,1.0
2018-03-07,40.52,41.1,40.33,40.33,155578,28.3629428645969,28.7689277328463,28.2299478215497,28.2299478215497,222262.569511741,0.0,1.0
2018-03-08,40.72,40.99,40.13,40.68,157387,28.5029376467519,28.6919306026611,28.0899530393947,28.4749386903209,224846.951546776,0.0,1.0
2018-03-09,40.34,41.14,40.27,41.0,145120,28.2369475606575,28.7969266892773,28.1879493869032,28.6989303417689,207322.012672381,0.0,1.0
2018-03-12,39.56,40.4,38.91,40.38,290836,27.6909679102531,28.2789459953039,27.2359848682494,28.2649465170884,415495.485650391,0.0,1.0
2018-03-13,39.23,39.98,39.1,39.78,228017,27.4599765196974,27.9849569527785,27.3689799112966,27.8449621706235,325750.712262392,0.0,1.0
2018-03-14,40.14,40.2,39.09,39.37,267679,28.0969527785025,28.138951213149,27.3619801721889,27.5579728672058,382412.824077525,0.0,1.0
2018-03-15,39.77,40.66,39.36,40.15,182842,27.8379624315158,28.4609392121054,27.5509731280981,28.1039525176102,261212.592620201,0.0,1.0
2018-03-16,40.64,40.71,39.49,39.86,691930,28.4469397338899,28.4959379076441,27.6419697364988,27.9009600834855,988508.27059262,0.0,1.0
2018-03-19,40.25,40.96,40.02,40.71,147682,28.1739499086877,28.6709313853379,28.0129559092095,28.4959379076441,210982.149086843,0.0,1.0
2018-03-20,40.74,40.85,39.02,40.22,127741,28.5169371249674,28.5939342551526,27.3129819984346,28.1529506913645,182493.944465151,0.0,1.0
2018-03-21,40.91,41.29,40.49,40.85,121384,28.6359326897991,28.9019227758936,28.3419436472737,28.5939342551526,173412.177413343,0.0,1.0
2018-03-22,40.2,41.41,40.12,40.61,123004,28.138951213149,28.9859196451865,28.082953300287,28.4259405165667,175726.549385017,0.0,1.0
2018-03-23,39.76,40.32,39.66,40.32,116696,27.830962692408,28.222948082442,27.7609653013305,28.222948082442,166714.784942229,0.0,1.0
2018-03-26,40.0,40.2,39.37,40.2,86783,27.998956430994,28.138951213149,27.5579728672058,28.138951213149,123980.33507268,0.0,1.0
2018-03-27,39.88,41.05,39.66,40.2,180489,27.914959561701,28.7339290373076,27.7609653013305,28.138951213149,257851.038762579,0.0,1.0
2018-03-28,40.15,40.76,39.76,39.76,155317,28.1039525176102,28.5309366031829,27.830962692408,27.830962692408,221889.69847186,0.0,1.0
2018-03-29,40.19,40.52,40.02,40.3,103465,28.1319514740412,28.3629428645969,28.0129559092095,28.2089486042265,147812.651882222,0.0,1.0
2018-04-02,38.83,40.2,38.67,39.87,164698,27.1799869553874,28.138951213149,27.0679911296635,27.9079598225933,235291.626537458,0.0,1.0
2018-04-03,39.25,39.79,38.92,39.04,135465,27.4739759979129,27.8519619097313,27.2429846073572,27.3269814766501,193528.641446142,0.0,1.0
2018-04-04,39.75,39.81,38.5,38.57,109666,27.8239629533003,27.8659613879468,26.9489955648317,26.997993738586,156671.553484905,0.0,1.0
2018-04-05,40.52,40.74,39.47,39.75,155302,28.3629428645969,28.5169371249674,27.6279702582833,27.8239629533003,221868.269101752,0.0,1.0
2018-04-06,39.89,40.9,39.61,40.36,86978,27.9219593008088,28.6289329506914,27.7259666057918,28.2509470388729,124258.916884085,0.0,1.0
2018-04-09,39.81,40.28,39.74,40.17,93490,27.8659613879468,28.194949126011,27.8169632141925,28.1179519958257,133562.120760343,0.0,1.0
2018-04-10,40.31,41.11,40.02,40.02,152666,28.2159483433342,28.7759274719541,28.0129559092095,28.0129559092095,218102.414461424,0.0,1.0
2018-04-11,40.38,40.68,40.04,40.04,91441,28.2649465170884,28.4749386903209,28.026955387425,28.026955387425,130634.868803578,0.0,1.0
2018-04-12,40.11,40.41,39.98,40.4,77733,28.0759535611792,28.2859457344117,27.9849569527785,28.2789459953039,111051.281774134,0.0,1.0
2018-04-13,40.04,40.4,39.84,40.29,71455,28.026955387425,28.2789459953039,27.88696060527,28.2019488651187,102082.376071562,0.0,1.0
2018-04-16,40.45,40.62,39.81,40.13,79237,28.3139446908427,28.4329402556744,27.8659613879468,28.0899530393947,113199.933283638,0.0,1.0
2018-04-17,41.26,41.31,40.55,40.75,95761,28.8809235585703,28.9159222541091,28.3839420819202,28.5239368640751,136806.527394707,0.0,1.0
2018-04-18,41.35,41.5,41.04,41.26,92241,28.94392121054,29.0489172971563,28.7269292981998,28.8809235585703,131777.768542676,0.0,1.0
2018-04-19,40.84,41.47,40.79,41.15,71174,28.5869345160449,29.027918079833,28.5519358205061,28.8039264283851,101680.932538203,0.0,1.0
2018-04-20,40.98,41.44,40.78,40.9,79043,28.6849308635534,29.0069188625098,28.5449360813984,28.6289329506914,112922.780096906,0.0,1.0
2018-04-23,40.94,41.16,40.65,40.97,91845,28.6569319071224,28.8109261674928,28.4539394729977,28.6779311244456,131212.033171822,0.0,1.0
2018-04-24,41.29,41.5,41.06,41.19,96654,28.9019227758936,29.0489172971563,28.7409287764153,28.8319253848161,138082.289228475,0.0,1.0
2018-04-25,41.49,41.5,40.68,41.29,81064,29.0419175580485,29.0489172971563,28.4749386903209,28.9019227758936,115810.030562803,0.0,1.0
2018-04-26,41.34,41.5,41.03,41.5,63399,28.9369214714323,29.0489172971563,28.7199295590921,29.0489172971563,90573.3756988446,0.0,1.0
2018-04-27,41.24,41.82,41.2,41.5,107480,28.8669240803548,29.2729089486042,28.8389251239238,29.0489172971563,153548.57994782,0.0,1.0
2018-04-30,39.57,41.41,39.09,41.41,150193,27.6979676493608,28.9859196451865,27.3619801721889,28.9859196451865,214569.425642937,0.0,1.0
2018-05-01,34.02,39.86,33.79,39.86,380473,23.8131124445604,27.9009600834855,23.6521184450822,27.9009600834855,543553.115542303,0.0,1.0
2018-05-02,38.47,38.68,34.45,35.25,317737,26.9279963475085,27.0749908687712,24.1141012261936,24.6740803548135,453926.918002236,0.0,1.0
2018-05-03,37.3,38.7,36.59,38.55,274313,26.1090268719019,27.0889903469867,25.6120453952518,26.9839942603705,391890.320163996,0.0,1.0
2018-05-04,37.59,37.79,37.11,37.25,111098,26.3120193060266,26.4520140881816,25.9760318288547,26.0740281763632,158717.34401789,0.0,1.0
2018-05-07,37.11,37.8,36.78,37.72,181235,25.9760318288547,26.4590138272893,25.745040438299,26.4030159144273,258916.792769288,0.0,1.0
2018-05-08,37.01,37.38,36.41,37.08,98724,25.9060344377772,26.1650247847639,25.4860500913123,25.9550326115314,141039.542303392,0.0,1.0
2018-05-09,37.13,37.29,36.53,37.17,142923,25.9900313070702,26.1020271327942,25.5700469606053,26.0180302635012,204183.324263884,0.0,1.0
2018-05-10,37.33,37.52,37.17,37.19,85068,26.1300260892251,26.2630211322724,26.0180302635012,26.0320297417167,121530.243756989,0.0,1.0
2018-05-11,37.38,37.71,37.18,37.33,80426,26.1650247847639,26.3960161753196,26.0250300026089,26.1300260892251,114898.568020872,0.0,1.0
2018-05-14,37.26,37.57,36.88,37.38,108467,26.0810279154709,26.2980198278111,25.8150378293765,26.1650247847639,154958.632500932,0.0,1.0
2018-05-15,37.11,37.42,36.86,37.01,111007,25.9760318288547,26.1930237411949,25.801038351161,25.9060344377772,158587.339172568,0.0,1.0
2018-05-16,36.86,37.13,36.63,37.05,108783,25.801038351161,25.9900313070702,25.6400443516828,25.9340333942082,155410.077897875,0.0,1.0
2018-05-17,36.66,37.41,36.56,36.87,108835,25.661043569006,26.1860240020871,25.5910461779285,25.8080380902687,155484.366380917,0.0,1.0
2018-05-18,36.62,37.14,36.44,36.52,84202,25.633044612575,25.9970310461779,25.5070493086355,25.5630472214975,120293.054789415,0.0,1.0
2018-05-21,37.05,37.3,36.47,36.79,76427,25.9340333942082,26.1090268719019,25.5280485259588,25.7520401774067,109185.497950056,0.0,1.0
2018-05-22,36.98,37.51,36.89,36.96,66102,25.885035220454,26.2560213931646,25.8220375684842,25.8710357422385,94434.9481923218,0.0,1.0
2018-05-23,36.14,36.73,35.61,36.71,142415,25.2970571354031,25.7100417427602,24.9260709626924,25.6960422645447,203457.582929556,0.0,1.0
2018-05-24,36.28,36.39,35.85,36.22,112832,25.3950534829116,25.4720506130968,25.0940647012784,25.3530550482651,161194.579202385,0.0,1.0
2018-05-25,36.0,36.23,35.86,36.21,110400,25.1990607878946,25.3600547873728,25.1010644403861,25.3460553091573,157720.163995527,0.0,1.0
2018-05-29,36.1,36.34,35.5,35.82,97782,25.2690581789721,25.4370519175581,24.8490738325072,25.0730654839551,139693.777860604,0.0,1.0
2018-05-30,36.44,36.6,35.95,36.31,96083,25.5070493086355,25.6190451343595,25.1640620923559,25.4160527002348,137266.544539695,0.0,1.0
2018-05-31,35.92,36.45,35.39,36.45,150720,25.1430628750326,25.5140490477433,24.7720767023219,25.5140490477433,215322.310846068,0.0,1.0
2018-06-01,35.9,36.24,35.89,36.09,89993,25.1290633968171,25.3670545264806,25.1220636577094,25.2620584398643,128566.220275811,0.0,1.0
2018-06-04,36.63,36.77,35.96,36.02,97013,25.6400443516828,25.7380406991912,25.1710618314636,25.2130602661101,138595.165486396,0.0,1.0
2018-06-05,36.39,36.78,36.27,36.66,66812,25.4720506130968,25.745040438299,25.3880537438038,25.661043569006,95449.2717107715,0.0,1.0
2018-06-06,36.36,36.47,36.15,36.37,86690,25.4510513957735,25.5280485259588,25.3040568745108,25.4580511348813,123847.47297801,0.0,1.0
2018-06-07,36.4,36.72,36.27,36.37,75633,25.4790503522045,25.7030420036525,25.3880537438038,25.4580511348813,108051.169959001,0.0,1.0
2018-06-08,36.76,36.9,35.98,36.42,85879,25.7310409600835,25.829037307592,25.1850613096791,25.49304983042,122688.858367499,0.0,1.0
2018-06-11,36.3,36.94,36.15,36.85,99823,25.4090529611271,25.857036264023,25.3040568745108,25.7940386120532,142609.600819977,0.0,1.0
2018-06-12,36.66,36.8,36.39,36.39,78715,25.661043569006,25.7590399165145,25.4720506130968,25.4720506130968,112454.191203876,0.0,1.0
2018-06-13,36.35,36.83,36.28,36.7,90273,25.4440516566658,25.7800391338377,25.3950534829116,25.689042525437,128966.235184495,0.0,1.0
2018-06-14,36.75,36.82,36.32,36.44,76614,25.7240412209757,25.77303939473,25.4230524393426,25.5070493086355,109452.65076407,0.0,1.0
2018-06-15,36.72,36.98,36.33,36.7,153354,25.7030420036525,25.885035220454,25.4300521784503,25.689042525437,219085.308237048,0.0,1.0
2018-06-18,36.69,36.97,36.5,36.6,58976,25.6820427863292,25.8780354813462,25.549047743282,25.6190451343595,84254.5687663065,0.0,1.0
2018-06-19,36.74,36.89,36.34,36.46,103338,25.717041481868,25.8220375684842,25.4370519175581,25.521048786851,147631.21654864,0.0,1.0
2018-06-20,36.52,36.85,36.38,36.85,117796,25.5630472214975,25.7940386120532,25.465050873989,25.7940386120532,168286.272083489,0.0,1.0
2018-06-21,36.06,36.67,35.98,36.61,114633,25.2410592225411,25.6680433081137,25.1850613096791,25.6260448734673,163767.53224003,0.0,1.0
2018-06-22,36.81,36.85,36.21,36.21,179910,25.7660396556222,25.7940386120532,25.3460553091573,25.3460553091573,257023.865076407,0.0,1.0
2018-06-25,36.99,37.1,36.59,36.75,74447,25.8920349595617,25.9690320897469,25.6120453952518,25.7240412209757,106356.821095788,0.0,1.0
2018-06-26,36.93,37.05,36.52,37.05,177365,25.8500365249152,25.9340333942082,25.5630472214975,25.9340333942082,253388.015281401,0.0,1.0
2018-06-27,36.44,36.97,36.33,36.94,120528,25.5070493086355,25.8780354813462,25.4300521784503,25.857036264023,172189.274692509,0.0,1.0
2018-06-28,36.97,37.0,36.28,36.58,59565,25.8780354813462,25.8990346986694,25.3950534829116,25.605045656144,85096.0286992173,0.0,1.0
2018-06-29,37.04,37.11,36.61,37.0,76565,25.9270336551004,25.9760318288547,25.6260448734673,25.8990346986694,109382.648155051,0.0,1.0
2018-07-02,37.15,37.18,36.69,36.92,86453,26.0040307852857,26.0250300026089,25.6820427863292,25.8430367858075,123508.888930302,0.0,1.0
2018-07-03,37.44,37.94,37.04,37.15,80561,26.2070232194104,26.5570101747978,25.9270336551004,26.0040307852857,115091.432351845,0.0,1.0
2018-07-05,38.1,38.13,37.42,37.64,88259,26.6690060005218,26.690005217845,26.1930237411949,26.3470180015654,126088.985091316,0.0,1.0
2018-07-06,39.11,39.13,38.11,38.11,108909,27.3759796504044,27.3899791286199,26.6760057396295,26.6760057396295,155590.084606783,0.0,1.0
2018-07-09,39.61,39.87,39.0,39.11,122149,27.7259666057918,27.9079598225933,27.2989825202191,27.3759796504044,174505.075288856,0.0,1.0
2018-07-10,39.57,39.68,39.36,39.57,87784,27.6979676493608,27.774964779546,27.5509731280981,27.6979676493608,125410.388371226,0.0,1.0
2018-07-11,34.1,38.63,33.97,37.99,458480,23.8691103574224,27.0399921732325,23.7781137490217,26.5920088703366,654995.840477078,0.0,1.0
2018-07-12,34.58,35.0,34.0,34.13,260111,24.2050978345943,24.4990868771197,23.7991129663449,23.8901095747456,371600.992545658,0.0,1.0
2018-07-13,34.52,35.02,34.38,34.43,165847,24.1630993999478,24.5130863553352,24.0651030524393,24.1001017479781,236933.116287738,0.0,1.0
2018-07-16,34.42,34.72,34.1,34.52,121900,24.0931020088703,24.3030941821028,23.8691103574224,24.1630993999478,174149.347745062,0.0,1.0
2018-07-17,34.4,34.74,34.31,34.31,118091,24.0791025306548,24.3170936603183,24.0161048786851,24.0161048786851,168707.716362281,0.0,1.0
2018-07-18,34.06,34.34,33.56,34.34,154643,23.8411114009914,24.0371040960083,23.491124445604,24.0371040960083,220926.80544167,0.0,1.0
2018-07-19,33.69,34.14,33.63,33.89,92668,23.5821210540047,23.8971093138534,23.5401226193582,23.7221158361597,132387.79127842,0.0,1.0
2018-07-20,33.41,33.63,33.09,33.63,99795,23.3861283589877,23.5401226193582,23.1621367075398,23.5401226193582,142569.599329109,0.0,1.0
2018-07-23,33.13,33.44,32.91,33.33,163985,23.1901356639708,23.407127576311,23.0361414036003,23.3301304461257,234273.017144987,0.0,1.0
2018-07-24,33.1,33.36,32.33,33.36,139405,23.1691364466475,23.351129663449,22.6301565353509,23.351129663449,199157.4226612,0.0,1.0
2018-07-25,32.81,33.91,32.53,33.19,136498,22.9661440125228,23.7361153143752,22.7701513175059,23.2321340986173,195004.410734253,0.0,1.0
2018-07-26,33.96,34.25,32.76,32.81,121460,23.7711140099139,23.9741064440386,22.9311453169841,22.9661440125228,173520.752888558,0.0,1.0
2018-07-27,33.86,34.55,33.76,33.98,67678,23.7011166188364,24.1840986172711,23.6311192277589,23.7851134881294,96686.4606783452,0.0,1.0
2018-07-30,34.61,34.74,33.88,33.88,101748,24.2260970519176,24.3170936603183,23.7151160970519,23.7151160970519,145359.703317182,0.0,1.0
2018-07-31,34.36,34.74,34.0,34.74,88831,24.0511035742238,24.3170936603183,23.7991129663449,24.3170936603183,126906.158404771,0.0,1.0
2018-08-01,34.44,34.47,34.03,34.25,120721,24.1071014870858,24.1281007044091,23.8201121836681,23.9741064440386,172464.999254566,0.0,1.0
2018-08-02,35.41,35.6,34.16,34.44,112741,24.7860761805374,24.9190712235847,23.9111087920689,24.1071014870858,161064.574357063,0.0,1.0
2018-08-03,37.39,40.0,36.71,37.84,381192,26.1720245238716,27.998956430994,25.6960422645447,26.4870127837203,544580.296682819,0.0,1.0
2018-08-06,40.51,40.95,37.53,37.53,405404,28.3559431254892,28.6639316462301,26.2700208713801,26.2700208713801,579170.157286619,0.0,1.0
2018-08-07,41.08,41.24,40.0,40.2,308464,28.7549282546308,28.8669240803548,27.998956430994,28.138951213149,440679.281401417,0.0,1.0
2018-08-08,42.19,42.47,40.77,41.13,312629,29.5318992955909,29.7278919906079,28.5379363422906,28.7899269501696,446629.503168096,0.0,1.0
2018-08-09,43.1,43.65,41.81,42.02,216017,30.168875554396,30.5538612053222,29.2659092094965,29.4129037307592,308607.216175923,0.0,1.0
2018-08-10,42.83,43.73,42.37,42.71,219448,29.9798825984868,30.6098591181842,29.6578945995304,29.8958857291938,313508.827431979,0.0,1.0
2018-08-13,43.19,43.59,42.47,42.83,168399,30.2318732063658,30.5118627706757,29.7278919906079,29.9798825984868,240578.96645546,0.0,1.0
2018-08-14,43.47,44.0,42.73,43.15,241182,30.4278659013827,30.7988520740934,29.9098852074093,30.2038742499348,344558.556093925,0.0,1.0
2018-08-15,43.07,43.5,42.79,43.37,192656,30.1478763370728,30.448865118706,29.9518836420558,30.3578685103052,275233.115169586,0.0,1.0
2018-08-16,43.93,44.48,43.28,43.28,237820,30.7498539003392,31.1348395512653,30.2948708583355,30.2948708583355,339755.519940365,0.0,1.0
2018-08-17,44.62,44.97,43.42,43.82,152874,31.2328358987738,31.477826767545,30.392867205844,30.6728567701539,218399.568393589,0.0,1.0
2018-08-20,44.55,45.0,44.41,44.58,127589,31.1838377250196,31.4988259848682,31.0858413775111,31.2048369423428,182276.793514722,0.0,1.0
2018-08-21,44.47,45.0,44.17,44.64,142738,31.1278398121576,31.4988259848682,30.9178476389251,31.2468353769893,203919.028699217,0.0,1.0
2018-08-22,43.52,44.43,43.41,44.27,127962,30.4628645969215,31.0998408557266,30.3858674667362,30.9878450300026,182809.670518077,0.0,1.0
2018-08-23,43.79,43.98,43.25,43.52,78811,30.6518575528307,30.7848525958779,30.2738716410123,30.4628645969215,112591.339172568,0.0,1.0
2018-08-24,43.73,43.94,43.54,43.94,75088,30.6098591181842,30.7568536394469,30.476864075137,30.7568536394469,107272.569511741,0.0,1.0
2018-08-27,44.06,44.48,43.54,43.91,80539,30.8408505087399,31.1348395512653,30.476864075137,30.7358544221237,115060.00260902,0.0,1.0
2018-08-28,43.65,44.08,43.42,44.05,86697,30.5538612053222,30.8548499869554,30.392867205844,30.8338507696321,123857.473350727,0.0,1.0
2018-08-29,43.8,44.11,43.2,43.62,67180,30.6588572919384,30.8758492042786,30.2388729454735,30.532861987999,95975.0055907567,0.0,1.0
2018-08-30,43.26,43.75,43.19,43.66,107699,30.28087138012,30.6238585963997,30.2318732063658,30.5608609444299,153861.448751398,0.0,1.0
2018-08-31,42.76,43.31,42.26,43.21,143549,29.9308844247326,30.3158700756588,29.5808974693452,30.2458726845813,205077.643309728,0.0,1.0
2018-09-04,42.49,43.53,41.51,42.6,181321,29.7418914688234,30.4698643360292,29.055917036264,29.8188885990086,259039.654491241,0.0,1.0
2018-09-05,42.58,43.02,41.85,42.5,212490,29.8048891207931,30.112877641534,29.2939081659275,29.7488912079311,303568.456951174,0.0,1.0
2018-09-06,42.66,42.73,42.06,42.57,97122,29.8608870336551,29.9098852074093,29.4409026871902,29.7978893816854,138750.885575848,0.0,1.0
2018-09-07,42.32,42.76,42.0,42.56,59194,29.6228959039917,29.9308844247326,29.3989042525437,29.7908896425776,84566.0089452104,0.0,1.0
2018-09-10,42.57,42.9,42.34,42.44,102397,29.7978893816854,30.0288807722411,29.6368953822072,29.7068927732846,146286.880730525,0.0,1.0
2018-09-11,43.18,43.56,42.54,42.54,120741,30.224873467258,30.4908635533525,29.7768901643621,29.7768901643621,172493.571748043,0.0,1.0
2018-09-12,43.75,43.91,43.01,43.01,106784,30.6238585963997,30.7358544221237,30.1058779024263,30.1058779024263,152554.257174804,0.0,1.0
2018-09-13,44.46,44.86,43.79,43.89,102085,31.1208400730498,31.4008296373598,30.6518575528307,30.7218549439082,145841.149832277,0.0,1.0
2018-09-14,44.38,44.76,44.07,44.54,78195,31.0648421601878,31.3308322462823,30.8478502478476,31.1768379859118,111711.306373463,0.0,1.0
2018-09-17,43.91,44.4,43.79,44.4,66975,30.7358544221237,31.0788416384033,30.6518575528307,31.0788416384033,95682.1375326126,0.0,1.0
2018-09-18,44.06,44.25,43.8,43.85,65128,30.8408505087399,30.9738455517871,30.6588572919384,30.6938559874772,93043.4677599702,0.0,1.0
2018-09-19,43.49,44.06,43.24,44.06,103345,30.4418653795982,30.8408505087399,30.2668719019045,30.8408505087399,147641.216921357,0.0,1.0
2018-09-20,43.94,44.01,43.1,43.73,122511,30.7568536394469,30.8058518132011,30.168875554396,30.6098591181842,175022.237420798,0.0,1.0
2018-09-21,44.4,44.62,43.96,43.99,270946,31.0788416384033,31.2328358987738,30.7708531176624,30.7918523349857,387080.140887067,0.0,1.0
2018-09-24,43.6,44.39,43.55,44.35,134967,30.5188625097835,31.0718418992956,30.4838638142447,31.0438429428646,192817.186358554,0.0,1.0
2018-09-25,43.52,43.87,43.32,43.57,102241,30.4628645969215,30.7078554656927,30.3228698147665,30.4978632924602,146064.015281401,0.0,1.0
2018-09-26,43.49,43.83,43.29,43.58,83892,30.4418653795982,30.6798565092617,30.3018705974433,30.504863031568,119850.181140514,0.0,1.0
2018-09-27,43.97,44.31,43.2,43.5,84683,30.7778528567702,31.0158439864336,30.2388729454735,30.448865118706,120980.223257547,0.0,1.0
2018-09-28,44.78,45.0,43.93,43.93,158658,31.3448317244978,31.4988259848682,30.7498539003392,30.7498539003392,226662.733507268,0.0,1.0
2018-10-01,44.15,44.95,43.83,44.95,100955,30.9038481607096,31.4638272893295,30.6798565092617,31.4638272893295,144226.803950801,0.0,1.0
2018-10-02,44.37,44.58,43.98,44.07,94861,31.0578424210801,31.2048369423428,30.7848525958779,30.8478502478476,135520.765188222,0.0,1.0
2018-10-03,44.4,44.93,43.82,44.66,142456,31.0788416384033,31.449827811114,30.6728567701539,31.2608348552048,203516.156541186,0.0,1.0
2018-10-04,44.8,44.87,43.88,44.45,90991,31.3588312027133,31.4078293764675,30.7148552048004,31.1138403339421,129991.987700335,0.0,1.0
2018-10-05,45.44,46.0,44.86,44.95,273737,31.8068145056092,32.1987998956431,31.4008296373598,31.4638272893295,391067.432351845,0.0,1.0
2018-10-08,45.43,45.73,45.16,45.3,172162,31.7998147665014,32.0098069397339,31.6108218105922,31.7088181581007,245954.881103243,0.0,1.0
2018-10-09,47.5,48.03,45.42,45.42,257386,33.2487607618054,33.619746934516,31.7928150273937,31.7928150273937,367707.990309355,0.0,1.0
2018-10-10,47.19,48.32,47.16,47.39,195721,33.0317688494652,33.8227393686408,33.0107696321419,33.1717636316201,279611.849795005,0.0,1.0
2018-10-11,45.71,47.19,45.57,47.19,190617,31.9958074615184,33.0317688494652,31.8978111140099,33.0317688494652,272320.14945956,0.0,1.0
2018-10-12,47.71,47.98,45.86,46.38,223250,33.3957552830681,33.5847482389773,32.1008035481346,32.4647899817375,318940.458442042,0.0,1.0
2018-10-15,47.87,49.0,47.4,47.7,182121,33.5077511087921,34.2987216279677,33.1787633707279,33.3887555439603,260182.554230339,0.0,1.0
2018-10-16,48.64,48.95,47.75,48.54,122139,34.0467310200887,34.2637229324289,33.4237542394991,33.9767336290112,174490.789042117,0.0,1.0
2018-10-17,48.98,49.49,48.57,48.64,173232,34.2847221497521,34.6417088442473,33.9977328463345,34.0467310200887,247483.509504287,0.0,1.0
2018-10-18,48.23,49.25,47.99,48.92,106112,33.759741716671,34.4737151056614,33.5917479780851,34.2427237151057,151594.221393962,0.0,1.0
2018-10-19,48.7,49.11,48.29,48.37,125580,34.0887294547352,34.3757187581529,33.8017401513175,33.8577380641795,179406.686544912,0.0,1.0
2018-10-22,48.7,50.12,48.64,48.99,185464,34.0887294547352,35.0826924080355,34.0467310200887,34.2917218888599,264958.446515095,0.0,1.0
2018-10-23,49.27,49.83,47.76,48.26,166218,34.4877145838769,34.8796999739108,33.4307539786068,33.7807409339943,237463.136041744,0.0,1.0
2018-10-24,46.79,49.29,46.74,49.29,131354,32.7517792851552,34.5017140620924,32.7167805896165,34.5017140620924,187655.565411853,0.0,1.0
2018-10-25,46.49,47.73,46.07,46.98,100320,32.5417871119228,33.4097547612836,32.2477980693973,32.8847743282024,143319.627282892,0.0,1.0
2018-10-26,45.69,46.26,44.79,45.9,79943,31.9818079833029,32.3807931124446,31.3518314636055,32.1288025045656,114208.542303392,0.0,1.0
2018-10-29,45.54,47.06,44.84,46.3,74401,31.8768118966867,32.9407722410644,31.3868301591443,32.4087920688755,106291.10436079,0.0,1.0
2018-10-30,46.75,47.07,45.46,45.46,84988,32.7237803287242,32.9477719801722,31.8208139838247,31.8208139838247,121415.953783079,0.0,1.0
2018-10-31,47.77,48.46,47.25,47.25,113940,33.4377537177146,33.9207357161492,33.0737672841117,33.0737672841117,162777.495341036,0.0,1.0
2018-11-01,47.51,48.21,47.06,48.09,157387,33.2557605009131,33.7457422384555,32.9407722410644,33.6617453691625,224846.951546776,0.0,1.0
2018-11-02,56.0,56.89,48.0,49.0,529103,39.1985390033916,39.8215157839812,33.5987477171928,34.2987216279677,755889.600819978,0.0,1.0
2018-11-05,52.67,55.4,51.72,55.06,481502,36.8676258805113,38.7785546569267,36.2026506652752,38.5405635272632,687885.637718972,0.0,1.0
2018-11-06,51.87,52.79,51.21,52.47,369908,36.3076467518915,36.9516227498043,35.8456639707801,36.7276310983564,528459.69586284,0.0,1.0
2018-11-07,54.24,54.87,51.93,52.0,172975,37.9665849204279,38.407568484216,36.349645186538,36.3986433602922,247116.352963101,0.0,1.0
2018-11-08,52.99,54.7,52.68,54.2,199233,37.0916175319593,38.2885729193843,36.8746256196191,37.9385859639969,284629.179649646,0.0,1.0
2018-11-09,53.85,54.22,52.63,52.84,169066,37.6935950952257,37.9525854422124,36.8396269240804,36.9866214453431,241531.859112933,0.0,1.0
2018-11-12,53.75,54.31,53.2,53.77,142023,37.6235977041482,38.0155830941821,37.238612053222,37.6375971823637,202897.562057398,0.0,1.0
2018-11-13,53.91,54.74,53.13,54.25,149139,37.7355935298722,38.3165718758153,37.1896138794678,37.9735846595356,213063.655236675,0.0,1.0
2018-11-14,54.2,54.98,53.65,54.0,188276,37.9385859639969,38.4845656144012,37.5536003130707,37.7985911818419,268975.739098024,0.0,1.0
2018-11-15,54.8,55.26,53.85,53.85,153521,38.3585703104618,38.6805583094182,37.6935950952257,37.6935950952257,219323.888557585,0.0,1.0
2018-11-16,55.73,55.99,54.34,54.34,164006,39.0095460474824,39.1915392642839,38.0365823115053,38.0365823115053,234303.018263138,0.0,1.0
2018-11-19,55.62,56.1,55.08,55.98,158715,38.9325489172972,39.2685363944691,38.5545630054787,39.1845395251761,226744.165113678,0.0,1.0
2018-11-20,54.12,55.49,53.96,55.0,375714,37.8825880511349,38.8415523088964,37.7705922254109,38.4985650926168,536754.290719344,0.0,1.0
2018-11-21,56.56,57.0,54.52,54.52,180825,39.5905243934255,39.8985129141664,38.1625776154448,38.1625776154448,258331.056653001,0.0,1.0
2018-11-23,56.62,57.0,55.72,56.33,98896,39.632522828072,39.8985129141664,39.0025463083746,39.4295303939473,141285.265747298,0.0,1.0
2018-11-26,56.28,57.45,56.21,57.08,146472,39.3945316984086,40.2135011740151,39.3455335246543,39.9545108270284,209253.513231457,0.0,1.0
2018-11-27,57.14,57.76,56.14,56.14,309009,39.9965092616749,40.4304930863553,39.2965353509001,39.2965353509001,441457.881848677,0.0,1.0
2018-11-28,58.26,58.44,56.49,57.32,362108,40.7804800417428,40.9064753456822,39.5415262196713,40.1225045656144,517316.423406634,0.0,1.0
2018-11-29,57.05,58.21,56.54,58.18,203507,39.9335116097052,40.745481346204,39.57652491521,40.7244821288808,290735.121505777,0.0,1.0
2018-11-30,55.86,58.04,55.74,56.96,502567,39.1005426558831,40.6264857813723,39.0165457865901,39.8705139577355,717979.616474097,0.0,1.0
2018-12-03,55.35,56.18,54.5,56.18,269202,38.7435559613879,39.3245343073311,38.1485781372293,39.3245343073311,384588.619455834,0.0,1.0
2018-12-04,54.49,55.81,53.67,55.2,318947,38.1415783981216,39.0655439603444,37.5675997912862,38.6385598747717,455655.553857622,0.0,1.0
2018-12-06,54.81,54.84,53.05,53.8,199942,38.3655700495695,38.3865692668928,37.1336159666058,37.6585963996869,285642.074543422,0.0,1.0
2018-12-07,53.77,55.44,53.51,54.51,225150,37.6375971823637,38.8065536133577,37.4556039655622,38.1555778763371,321654.8453224,0.0,1.0
2018-12-10,53.36,53.89,52.51,53.67,178198,37.350607878946,37.7215940516567,36.7556300547874,37.5675997912862,254578.059634737,0.0,1.0
2018-12-11,53.43,55.12,53.38,53.66,147629,37.3996060527002,38.5825619619097,37.3646073571615,37.5606000521784,210906.431979128,0.0,1.0
2018-12-12,55.12,55.22,53.92,54.67,182360,38.5825619619097,38.6525593529872,37.7425932689799,38.267573702061,260523.995527395,0.0,1.0
2018-12-13,54.39,55.79,53.88,54.99,279727,38.0715810070441,39.0515444821289,37.7145943125489,38.491565353509,399624.894148341,0.0,1.0
2018-12-14,53.92,55.17,53.69,54.08,158276,37.7425932689799,38.6175606574485,37.5815992695017,37.8545890947039,226116.998881849,0.0,1.0
2018-12-17,52.93,54.49,52.575,53.79,227177,37.0496190973128,38.1415783981216,36.8011283589877,37.6515966605792,324550.66753634,0.0,1.0
2018-12-18,53.16,53.99,52.52,53.13,244607,37.210613096791,37.7915914427342,36.7626297938951,37.1896138794678,349451.595601938,0.0,1.0
2018-12-19,52.35,54.22,51.88,53.15,171163,36.6436342290634,37.9525854422124,36.3146464909992,37.2036133576833,244527.685054044,0.0,1.0
2018-12-20,51.7,52.67,50.85,52.36,99015,36.1886511870597,36.8676258805113,35.5936733629011,36.6506339681711,141455.272083489,0.0,1.0
2018-12-21,49.52,51.86,49.08,51.66,241654,34.6627080615706,36.3006470127837,34.3547195408296,36.1606522306287,345232.866939992,0.0,1.0
2018-12-24,49.18,49.69,48.52,48.96,78675,34.4247169319071,34.7817036264023,33.9627341507957,34.2707226715367,112397.046216921,0.0,1.0
2018-12-26,51.47,51.51,48.96,49.36,105659,36.0276571875815,36.0556561440125,34.2707226715367,34.5507122358466,150947.054416698,0.0,1.0
2018-12-27,50.87,50.87,49.18,50.78,95037,35.6076728411166,35.6076728411166,34.4247169319071,35.5446751891469,135772.203130824,0.0,1.0
2018-12-28,51.2,51.635,50.355,51.13,106141,35.8386642316723,36.1431528828594,35.2471862770676,35.7896660579181,151635.651509504,0.0,1.0
2018-12-31,51.97,52.17,50.67,51.32,153771,36.377644142969,36.5176389251239,35.4676780589617,35.9226611009653,219681.044726053,0.0,1.0
2019-01-02,52.47,52.47,50.63,51.45,185362,36.7276310983564,36.7276310983564,35.4396791025307,36.013657709366,264812.72679836,0.0,1.0
2019-01-03,52.92,53.45,51.64,52.12,179162,37.0426193582051,37.4136055309157,36.1466527524133,36.4826402295852,255955.25382035,0.0,1.0
2019-01-04,55.13,55.38,53.47,53.47,170155,38.5895617010175,38.7645551787112,37.4276050091312,37.4276050091312,243087.63138278,0.0,1.0
2019-01-07,56.57,57.07,55.09,55.09,243628,39.5975241325333,39.9475110879207,38.5615627445865,38.5615627445865,348052.972046217,0.0,1.0
2019-01-08,56.78,57.05,56.0,57.05,145192,39.744518653796,39.9335116097052,39.1985390033916,39.9335116097052,207424.8736489,0.0,1.0
2019-01-09,56.7,57.29,56.12,57.25,129171,39.688520740934,40.1015053482912,39.2825358726846,40.0735063918602,184536.877748789,0.0,1.0
2019-01-10,57.38,57.57,56.23,56.58,72802,40.1645030002609,40.2974980433081,39.3595330028698,39.604523871641,104006.733507268,0.0,1.0
2019-01-11,58.17,58.3,57.21,57.5,95215,40.717482389773,40.8084789981738,40.0455074354292,40.2484998695539,136026.498322773,0.0,1.0
2019-01-14,56.57,58.32,56.36,57.99,201168,39.5975241325333,40.8224784763893,39.4505296112705,40.5914870858335,287393.568393589,0.0,1.0
2019-01-15,57.36,57.53,56.62,56.76,121406,40.1505035220454,40.2694990868771,39.632522828072,39.7305191755805,173443.607156168,0.0,1.0
2019-01-16,57.41,58.48,57.03,57.51,206746,40.1855022175841,40.9344743021132,39.9195121314897,40.2554996086616,295362.436824451,0.0,1.0
2019-01-17,57.07,57.55,56.69,57.32,239021,39.9475110879207,40.2834985650926,39.6815210018262,40.1225045656144,341471.298173686,0.0,1.0
2019-01-18,57.54,58.03,57.17,57.46,68326,40.2764988259849,40.6194860422645,40.0175084789982,40.2205009131229,97612.2094670144,0.0,1.0
2019-01-22,57.73,58.29,56.93,57.49,188557,40.4094938690321,40.801479259066,39.8495147404122,40.2415001304461,269377.182631383,0.0,1.0
2019-01-23,58.6,58.79,57.37,58.17,129719,41.0184711714062,41.1514662144534,40.1575032611531,40.717482389773,185319.764070071,0.0,1.0
2019-01-24,59.06,59.11,57.91,58.63,188253,41.3404591703626,41.3754578659014,40.5354891729716,41.0394703887295,268942.880730526,0.0,1.0
2019-01-25,57.89,59.74,57.76,58.86,136012,40.5214896947561,41.8164414296895,40.4304930863553,41.2004643882077,194310.09914275,0.0,1.0
2019-01-28,57.49,58.45,57.18,57.64,103706,40.2415001304461,40.91347508479,40.0245082181059,40.3464962170624,148156.950428625,0.0,1.0
2019-01-29,56.01,57.65,55.79,57.38,169014,39.2055387424993,40.3534959561701,39.0515444821289,40.1645030002609,241457.570629892,0.0,1.0
2019-01-30,56.09,56.39,55.2,56.04,122660,39.2615366553613,39.4715288285938,38.6385598747717,39.2265379598226,175235.102497205,0.0,1.0
2019-01-31,57.58,57.72,55.83,56.2,187211,40.3044977824159,40.4024941299243,39.0795434385599,39.3385337855466,267454.25382035,0.0,1.0
2019-02-01,57.1,58.37,56.92,57.56,111240,39.9685103052439,40.857477171928,39.8425150013045,40.2904983042004,158920.20872158,0.0,1.0
2019-02-04,56.83,57.31,56.56,57.06,104812,39.7795173493347,40.1155048265067,39.5905243934255,39.9405113488129,149737.009317928,0.0,1.0
2019-02-05,55.65,57.0,55.57,57.0,111340,38.9535481346204,39.8985129141664,38.8975502217584,39.8985129141664,159063.071188968,0.0,1.0
2019-02-06,54.68,55.7,54.49,55.62,119869,38.2745734411688,38.9885468301591,38.1415783981216,38.9325489172972,171247.811032426,0.0,1.0
2019-02-07,54.84,54.84,54.11,54.54,249124,38.3865692668928,38.3865692668928,37.8755883120271,38.1765770936603,355904.69325382,0.0,1.0
2019-02-08,55.13,55.18,53.68,54.52,172494,38.5895617010175,38.6245603965562,37.5745995303939,38.1625776154448,246429.184494968,0.0,1.0
2019-02-11,54.81,55.64,54.66,55.25,85351,38.3655700495695,38.9465483955127,38.2605739629533,38.6735585703105,121934.544539694,0.0,1.0
2019-02-12,55.64,56.1,54.98,55.42,145616,38.9465483955127,39.2685363944691,38.4845656144012,38.7925541351422,208030.610510622,0.0,1.0
2019-02-13,54.57,55.8,54.3,55.64,124542,38.1975763109836,39.0585442212366,38.0085833550744,38.9465483955127,177923.774133433,0.0,1.0
2019-02-14,55.12,55.36,53.93,54.46,181821,38.5825619619097,38.7505557004957,37.7495930080877,38.1205791807983,259753.966828178,0.0,1.0
2019-02-15,56.09,56.26,55.27,55.32,134433,39.2615366553613,39.3805322201931,38.687558048526,38.7225567440647,192054.300782706,0.0,1.0
2019-02-19,56.42,56.57,55.5,55.86,211121,39.492528045917,39.5975241325333,38.8485520480042,39.1005426558831,301612.669772643,0.0,1.0
2019-02-20,56.63,56.98,56.09,56.52,122540,39.6395225671798,39.884513435951,39.2615366553613,39.5625254369945,175063.66753634,0.0,1.0
2019-02-21,55.91,56.71,55.45,56.71,188452,39.1355413514219,39.6955204800417,38.8135533524654,39.6955204800417,269227.177040626,0.0,1.0
2019-02-22,49.1,57.72,48.81,57.72,791145,34.3687190190451,40.4024941299243,34.1657265849204,40.4024941299243,1130249.26761088,0.0,1.0
2019-02-25,47.81,49.6,47.18,48.99,525497,33.4657526741456,34.7187059744326,33.0247691103574,34.2917218888599,750737.980245993,0.0,1.0
2019-02-26,46.34,47.85,45.56,47.51,438555,32.4367910253065,33.4937516305766,31.8908113749022,33.2557605009131,626530.493850169,0.0,1.0
2019-02-27,46.59,46.64,46.03,46.03,340324,32.6117845030003,32.646783198539,32.2197991129663,32.2197991129663,486195.263510995,0.0,1.0
2019-02-28,46.69,46.9,46.12,46.62,374846,32.6817818940777,32.8287764153405,32.2827967649361,32.6327837203235,535514.244502423,0.0,1.0
2019-03-01,47.09,47.29,46.37,46.7,276594,32.9617714583877,33.1017662405427,32.4577902426298,32.6887816331855,395149.013045099,0.0,1.0
2019-03-04,46.68,47.0,46.02,46.83,230275,32.67478215497,32.8987738064179,32.2127993738586,32.7797782415862,328976.546775997,0.0,1.0
2019-03-05,46.18,46.59,46.11,46.53,126260,32.3247951995826,32.6117845030003,32.2757970258283,32.5697860683538,180378.151323146,0.0,1.0
2019-03-06,45.6,46.14,45.11,46.09,236301,31.9188103313332,32.2967962431516,31.5758231150535,32.2617975476128,337585.439060752,0.0,1.0
2019-03-07,45.98,46.34,45.21,45.42,212487,32.1848004174276,32.4367910253065,31.645820506131,31.7928150273937,303564.171077152,0.0,1.0
2019-03-08,45.59,46.09,45.48,45.9,124565,31.9118105922254,32.2617975476128,31.8348134620402,32.1288025045656,177956.632500932,0.0,1.0
2019-03-11,46.89,47.05,45.71,45.71,176343,32.8217766762327,32.9337725019567,31.9958074615184,31.9958074615184,251927.960864704,0.0,1.0
2019-03-12,47.28,48.03,46.92,46.93,221717,33.0947665014349,33.619746934516,32.842775893556,32.8497756326637,316750.376816996,0.0,1.0
2019-03-13,46.88,48.12,46.79,47.4,164254,32.814776937125,33.6827445864858,32.7517792851552,33.1787633707279,234657.317182258,0.0,1.0
2019-03-14,47.02,47.12,46.53,46.89,118031,32.9127732846334,32.9827706757109,32.5697860683538,32.8217766762327,168621.998881849,0.0,1.0
2019-03-15,47.18,47.46,46.89,47.17,279939,33.0247691103574,33.2207618053744,32.8217766762327,33.0177693712497,399927.762579203,0.0,1.0
2019-03-18,48.01,48.1,47.17,47.17,197821,33.6057474563005,33.6687451082703,33.0177693712497,33.0177693712497,282611.961610138,0.0,1.0
2019-03-19,47.4,48.59,47.25,48.24,183263,33.1787633707279,34.01173232455,33.0737672841117,33.7667414557788,261814.043607902,0.0,1.0
2019-03-20,47.04,47.79,46.98,47.42,196769,32.9267727628489,33.4517531959301,32.8847743282024,33.1927628489434,281109.048453224,0.0,1.0
2019-03-21,47.28,48.0,46.5,47.0,209215,33.0947665014349,33.5987477171928,32.5487868510305,32.8987738064179,298889.711144242,0.0,1.0
2019-03-22,46.71,47.16,46.37,46.96,143708,32.6957813722932,33.0107696321419,32.4577902426298,32.870774849987,205304.794632874,0.0,1.0
2019-03-25,47.54,47.61,46.61,46.82,213845,33.2767597182364,33.3257578919906,32.6257839812158,32.7727785024785,305504.243384271,0.0,1.0
2019-03-26,47.42,48.23,46.99,47.7,178983,33.1927628489434,33.759741716671,32.8917740673102,33.3887555439603,255699.530003727,0.0,1.0
2019-03-27,46.25,47.34,46.25,47.13,294042,32.3737933733368,33.1367649360814,32.3737933733368,32.9897704148187,420075.656354827,0.0,1.0
2019-03-28,45.69,46.72,45.3,46.4,214918,31.9818079833029,32.702781111401,31.7088181581007,32.478789459953,307037.157659337,0.0,1.0
2019-03-29,45.91,46.13,45.2,45.85,287294,32.1358022436734,32.2897965040438,31.6388207670232,32.0938038090269,410435.297055534,0.0,1.0
2019-04-01,46.43,46.59,46.16,46.22,149378,32.4997886772763,32.6117845030003,32.3107957213671,32.3527941560136,213405.096533731,0.0,1.0
2019-04-02,46.11,46.59,45.86,46.43,275920,32.2757970258283,32.6117845030003,32.1008035481346,32.4997886772763,394186.120014909,0.0,1.0
2019-04-03,46.91,47.39,46.26,46.35,860562,32.8357761544482,33.1717636316201,32.3807931124446,32.4437907644143,1229420.10659709,0.0,1.0
2019-04-04,47.79,47.95,46.81,46.99,303059,33.4517531959301,33.5637490216541,32.7657787633707,32.8917740673102,432957.565039135,0.0,1.0
2019-04-05,47.15,48.15,47.02,47.66,232430,33.0037698930342,33.703743803809,32.9127732846334,33.3607565875293,332055.232948192,0.0,1.0
2019-04-08,46.92,47.22,46.06,46.9,176686,32.842775893556,33.0527680667884,32.2407983302896,32.8287764153405,252417.979127842,0.0,1.0
2019-04-09,46.94,47.35,46.56,46.62,166817,32.8567753717715,33.1437646751891,32.590785285677,32.6327837203235,238318.882221394,0.0,1.0
2019-04-10,47.83,48.12,46.76,47.18,134347,33.4797521523611,33.6827445864858,32.730780067832,33.0247691103574,191931.439060753,0.0,1.0
2019-04-11,47.39,47.73,47.08,47.73,129208,33.1717636316201,33.4097547612836,32.9547717192799,33.4097547612836,184589.736861722,0.0,1.0
2019-04-12,46.69,47.63,46.63,47.5,110554,32.6817818940777,33.3397573702061,32.6397834594313,33.2487607618054,157940.172195304,0.0,1.0
2019-04-15,46.71,47.23,46.5,46.51,132960,32.6957813722932,33.0597678058962,32.5487868510305,32.5557865901383,189949.936638092,0.0,1.0
2019-04-16,47.09,47.33,46.75,46.79,124947,32.9617714583877,33.1297651969737,32.7237803287242,32.7517792851552,178502.367126351,0.0,1.0
2019-04-17,45.41,47.19,45.1,47.0,265107,31.7858152882859,33.0317688494652,31.5688233759457,32.8987738064179,378738.401416325,0.0,1.0
2019-04-18,46.92,47.11,45.18,45.6,231854,32.842775893556,32.9757709366032,31.6248212888077,31.9188103313332,331232.345136041,0.0,1.0
2019-04-22,49.79,50.07,46.56,46.67,685682,34.8517010174798,35.0476937124967,32.590785285677,32.6677824158622,979582.223630264,0.0,1.0
2019-04-23,49.96,50.03,48.24,49.66,640410,34.9706965823115,35.0196947560657,33.7667414557788,34.760704409079,914905.527394708,0.0,1.0
2019-04-24,47.68,50.0,47.55,50.0,560025,33.3747560657448,34.9986955387425,33.2837594573441,34.9986955387425,800065.532985465,0.0,1.0
2019-04-25,49.29,50.79,47.49,47.7,430877,34.5017140620924,35.5516749282546,33.2417610226976,33.3887555439603,615561.513604174,0.0,1.0
2019-04-26,47.89,49.39,47.32,48.93,924508,33.5217505870076,34.5717114531698,33.1227654578659,34.2497234542134,1320774.93999254,0.0,1.0
2019-04-29,48.63,48.72,47.71,47.99,258696,34.039731280981,34.1027289329507,33.3957552830681,33.5917479780851,369579.488632128,0.0,1.0
2019-04-30,48.1,48.69,47.56,48.69,313498,33.6687451082703,34.0817297156274,33.2907591964519,34.0817297156274,447870.97800969,0.0,1.0
2019-05-01,48.71,49.51,48.03,48.24,239532,34.0957291938429,34.6557083224628,33.619746934516,33.7667414557788,342201.325382035,0.0,1.0
2019-05-02,49.12,49.16,47.59,48.42,418487,34.3827184972606,34.4107174536916,33.3117584137751,33.8927367597182,597860.853894894,0.0,1.0
2019-05-03,50.45,51.21,47.91,47.91,410747,35.3136837985912,35.8456639707801,33.5357500652231,33.5357500652231,586803.29891912,0.0,1.0
2019-05-06,47.54,49.71,47.26,49.71,317038,33.2767597182364,34.7957031046178,33.0807670232194,34.7957031046178,452928.309355199,0.0,1.0
2019-05-07,48.19,48.38,46.87,47.41,254362,33.73174276024,33.8647378032872,32.8077771980172,33.1857631098356,363387.829295565,0.0,1.0
2019-05-08,47.5,49.02,47.32,48.19,216992,33.2487607618054,34.3127211061831,33.1227654578659,33.73174276024,310000.125232948,0.0,1.0
2019-05-09,48.29,48.45,47.26,47.33,167544,33.8017401513175,33.9137359770415,33.0807670232194,33.1297651969737,239357.492359299,0.0,1.0
2019-05-10,48.09,48.22,46.89,47.99,225726,33.6617453691625,33.7527419775633,32.8217766762327,33.5917479780851,322477.733134551,0.0,1.0
2019-05-13,45.39,47.29,44.91,47.25,237194,31.7718158100704,33.1017662405427,31.4358283328985,33.0737672841117,338861.200894521,0.0,1.0
2019-05-14,45.77,46.04,45.09,45.3,237299,32.0378058961649,32.2267988520741,31.561823636838,31.7088181581007,339011.206485278,0.0,1.0
2019-05-15,45.94,46.17,45.11,45.29,182439,32.1568014609966,32.3177954604748,31.5758231150535,31.701818418993,260636.856876631,0.0,1.0
2019-05-16,46.19,47.29,45.59,46.0,158502,32.3317949386903,33.1017662405427,31.9118105922254,32.1987998956431,226439.868058144,0.0,1.0
2019-05-17,46.68,47.18,45.86,45.86,218799,32.67478215497,33.0247691103574,32.1008035481346,32.1008035481346,312581.650018636,0.0,1.0
2019-05-20,46.59,47.5,46.41,46.48,327481,32.6117845030003,33.2487607618054,32.4857891990608,32.534787372815,467847.43682445,0.0,1.0
2019-05-21,47.27,47.65,46.57,46.57,156934,33.0877667623272,33.3537568484216,32.5977850247848,32.5977850247848,224199.784569511,0.0,1.0
2019-05-22,46.23,47.0,46.12,46.9,154255,32.3597938951213,32.8987738064179,32.2827967649361,32.8287764153405,220372.499068207,0.0,1.0
2019-05-23,44.86,45.94,44.76,45.94,151813,31.4008296373598,32.1568014609966,31.3308322462823,32.1568014609966,216883.79761461,0.0,1.0
2019-05-24,46.15,46.3,45.21,45.21,140120,32.3037959822593,32.4087920688755,31.645820506131,31.645820506131,200178.889303019,0.0,1.0
2019-05-28,45.7,46.67,45.66,46.15,281723,31.9888077224106,32.6677824158622,31.9608087659796,32.3037959822593,402476.428997392,0.0,1.0
2019-05-29,45.78,46.08,45.37,45.67,115813,32.0448056352726,32.2547978085051,31.7578163318549,31.9678085050874,165453.3093552,0.0,1.0
2019-05-30,45.58,45.99,45.28,45.73,84440,31.9048108531177,32.1918001565354,31.6948186798852,32.0098069397339,120633.067461796,0.0,1.0
2019-05-31,43.55,45.24,43.43,45.14,143673,30.4838638142447,31.6668197234542,30.3998669449517,31.5968223323767,205254.792769288,0.0,1.0
2019-06-03,43.9,44.3,43.23,43.78,218135,30.7288546830159,31.0088442473259,30.2598721627968,30.6448578137229,311633.043235185,0.0,1.0
2019-06-04,44.79,44.88,44.17,44.35,193261,31.3518314636055,31.4148291155753,30.9178476389251,31.0438429428646,276097.433097279,0.0,1.0
2019-06-05,45.02,45.1,44.57,44.89,162916,31.5128254630837,31.5688233759457,31.1978372032351,31.421828854683,232745.817368618,0.0,1.0
2019-06-06,45.62,46.06,45.09,45.09,239427,31.9328098095487,32.2407983302896,31.561823636838,31.561823636838,342051.319791278,0.0,1.0
2019-06-07,45.66,45.9,45.24,45.8,113758,31.9608087659796,32.1288025045656,31.6668197234542,32.0588051134881,162517.485650392,0.0,1.0
2019-06-10,44.08,46.07,44.0101,45.82,136261,30.8548499869554,32.2477980693973,30.8059218105922,32.0728045917036,194665.826686545,0.0,1.0
2019-06-11,44.15,44.48,43.74,44.39,126599,30.9038481607096,31.1348395512653,30.6168588572919,31.0718418992956,180862.455087589,0.0,1.0
2019-06-12,44.17,44.38,43.61,44.13,120775,30.9178476389251,31.0648421601878,30.5258622488912,30.8898486824941,172542.144986955,0.0,1.0
2019-06-13,44.67,44.79,43.77,44.29,212916,31.2678345943125,31.3518314636055,30.6378580746152,31.0018445082181,304177.051062244,0.0,1.0
2019-06-14,43.74,44.64,43.02,44.64,141412,30.6168588572919,31.2468353769893,30.112877641534,31.2468353769893,202024.672381663,0.0,1.0
2019-06-17,44.18,44.3,43.61,43.61,170061,30.9248473780329,31.0088442473259,30.5258622488912,30.5258622488912,242953.340663436,0.0,1.0
2019-06-18,50.54,51.18,47.25,47.25,470426,35.3766814505609,35.8246647534568,33.0737672841117,33.0737672841117,672062.190831159,0.0,1.0
2019-06-19,50.04,51.2,49.8,50.28,313561,35.0266944951735,35.8386642316723,34.8587007565875,35.1946882337595,447960.981364144,0.0,1.0
2019-06-20,49.32,50.55,48.83,50.55,177830,34.5227132794156,35.3836811896687,34.1797260631359,35.3836811896687,254052.325754752,0.0,1.0
2019-06-21,48.33,49.2,47.96,49.12,233464,33.8297391077485,34.4387164101226,33.5707487607618,34.3827184972606,333532.430860976,0.0,1.0
2019-06-24,47.75,48.88,47.72,48.46,131469,33.4237542394991,34.2147247586747,33.4027550221758,33.9207357161492,187819.857249348,0.0,1.0
2019-06-25,46.99,47.87,46.91,47.77,185021,32.8917740673102,33.5077511087921,32.8357761544482,33.4377537177146,264325.56578457,0.0,1.0
2019-06-26,43.6,47.21,43.5,47.0,404167,30.5188625097835,33.0457683276807,30.448865118706,32.8987738064179,577402.948565038,0.0,1.0
2019-06-27,45.02,45.52,43.85,43.85,210548,31.5128254630837,31.8628124184712,30.6938559874772,30.6938559874772,300794.067834514,0.0,1.0
2019-06-28,44.67,45.29,44.29,45.29,296884,31.2678345943125,31.701818418993,31.0018445082181,31.701818418993,424135.807677973,0.0,1.0
2019-07-01,44.38,45.16,43.87,45.1,219904,31.0648421601878,31.6108218105922,30.7078554656927,31.5688233759457,314160.280283265,0.0,1.0
2019-07-02,47.01,47.27,44.7,44.73,368992,32.9057735455257,33.0877667623272,31.2888338116358,31.309833028959,527151.075661573,0.0,1.0
2019-07-03,46.83,47.97,46.39,47.09,477369,32.7797782415862,33.5777484998695,32.4717897208453,32.9617714583877,681981.131941857,0.0,1.0
2019-07-05,47.04,47.2,46.15,46.83,136113,32.9267727628489,33.0387685885729,32.3037959822593,32.7797782415862,194454.390234812,0.0,1.0
2019-07-08,47.37,47.49,46.73,46.82,184633,33.1577641534046,33.2417610226976,32.7097808505087,32.7727785024785,263771.259411107,0.0,1.0
2019-07-09,46.96,47.43,46.78,47.15,148793,32.870774849987,33.1997625880511,32.7447795460475,33.0037698930342,212569.351099515,0.0,1.0
2019-07-10,46.45,47.87,45.95,47.18,114432,32.5137881554918,33.5077511087921,32.1638012001044,33.0247691103574,163480.378680581,0.0,1.0
2019-07-11,45.73,46.51,45.67,46.51,139296,32.0098069397339,32.5557865901383,31.9678085050874,32.5557865901383,199001.702571748,0.0,1.0
2019-07-12,46.47,46.75,45.58,45.6,140839,32.5277876337073,32.7237803287242,31.9048108531177,31.9188103313332,201206.070443533,0.0,1.0
2019-07-15,45.79,46.53,45.59,46.53,182617,32.0518053743804,32.5697860683538,31.9118105922254,32.5697860683538,260891.15206858,0.0,1.0
2019-07-16,46.8,46.85,45.65,45.87,220205,32.758779024263,32.7937777198017,31.9538090268719,32.1078032872424,314590.2963101,0.0,1.0
2019-07-17,46.7,47.36,45.88,46.85,208211,32.6887816331855,33.1507644142969,32.1148030263501,32.7937777198017,297455.371971673,0.0,1.0
2019-07-18,47.1,47.12,46.22,46.69,134421,32.9687711974954,32.9827706757109,32.3527941560136,32.6817818940777,192037.15728662,0.0,1.0
2019-07-19,47.89,49.01,47.37,47.52,528900,33.5217505870076,34.3057213670754,33.1577641534046,33.2627602400209,755599.590011181,0.0,1.0
2019-07-22,47.03,48.31,46.86,48.06,419112,32.9197730237412,33.815739629533,32.8007774589095,33.6407461518393,598753.744316064,0.0,1.0
2019-07-23,46.64,47.01,45.35,47.01,243388,32.646783198539,32.9057735455257,31.7438168536394,32.9057735455257,347710.102124488,0.0,1.0
2019-07-24,48.06,48.6,46.48,46.74,237501,33.6407461518393,34.0187320636577,32.534787372815,32.7167805896165,339299.7886694,0.0,1.0
2019-07-25,47.83,48.51,47.59,48.23,163862,33.4797521523611,33.955734411688,33.3117584137751,33.759741716671,234097.2963101,0.0,1.0
2019-07-26,49.2,49.53,47.99,48.11,257294,34.4387164101226,34.6697078006783,33.5917479780851,33.675744847378,367576.556839359,0.0,1.0
2019-07-29,48.5,49.51,47.98,49.11,187563,33.9487346725802,34.6557083224628,33.5847482389773,34.3757187581529,267957.129705554,0.0,1.0
2019-07-30,48.35,48.72,48.01,48.2,165180,33.843738585964,34.1027289329507,33.6057474563005,33.7387424993478,235980.223630265,0.0,1.0
2019-07-31,47.89,48.75,47.6,48.45,208528,33.5217505870076,34.1237281502739,33.3187581528829,33.9137359770415,297908.245993291,0.0,1.0
2019-08-01,46.08,48.63,45.47,47.85,232292,32.2547978085051,34.039731280981,31.8278137229324,33.4937516305766,331858.082743198,0.0,1.0
2019-08-02,38.2,42.27,36.3,41.2,1005817,26.7390033915993,29.5878972084529,25.4090529611271,28.8389251239238,1436934.98360045,0.0,1.0
2019-08-05,37.88,38.66,36.66,38.19,434398,26.5150117401513,27.0609913905557,25.661043569006,26.7320036524915,620591.70108088,0.0,1.0
2019-08-06,37.43,38.28,36.9,37.81,354208,26.2000234803026,26.7950013044613,25.829037307592,26.4660135663971,506030.288483042,0.0,1.0
2019-08-07,36.3,36.89,35.61,36.86,313272,25.4090529611271,25.8220375684842,24.9260709626924,25.801038351161,447548.108833395,0.0,1.0
2019-08-08,36.95,37.26,36.06,36.59,287388,25.8640360031307,26.0810279154709,25.2410592225411,25.6120453952518,410569.587774879,0.0,1.0
2019-08-09,35.81,36.91,35.43,36.68,301187,25.0660657448474,25.8360370466997,24.8000756587529,25.6750430472215,430283.179649646,0.0,1.0
2019-08-12,35.14,35.49,35.0,35.42,285418,24.5970832246282,24.8420740933994,24.4990868771197,24.7930759196452,407755.19716735,0.0,1.0
2019-08-13,35.17,35.72,35.0,35.1,230606,24.6180824419515,25.0030680928776,24.4990868771197,24.5690842681972,329449.421543048,0.0,1.0
2019-08-14,34.42,34.97,33.54,34.97,227308,24.0931020088703,24.4780876597965,23.4771249673885,24.4780876597965,324737.817368618,0.0,1.0
2019-08-15,34.08,34.85,34.0,34.25,287983,23.8551108792069,24.3940907905035,23.7991129663449,23.9741064440386,411419.619455833,0.0,1.0
2019-08-16,34.97,35.48,34.14,34.14,321113,24.4780876597965,24.8350743542917,23.8971093138534,23.8971093138534,458749.95490123,0.0,1.0
2019-08-19,35.12,35.47,34.61,35.09,257661,24.5830837464127,24.8280746151839,24.2260970519176,24.5620845290895,368100.862094671,0.0,1.0
2019-08-20,34.68,35.32,34.67,35.0,265020,24.2750952256718,24.7230785285677,24.2680954865641,24.4990868771197,378614.111069698,0.0,1.0
2019-08-21,35.5,35.59,34.6,34.85,219401,24.8490738325072,24.9120714844769,24.2190973128098,24.3940907905035,313441.682072307,0.0,1.0
2019-08-22,35.54,36.39,35.28,35.56,281727,24.8770727889382,25.4720506130968,24.6950795721367,24.8910722671537,402482.143496086,0.0,1.0
2019-08-23,34.42,36.3,34.3,35.34,235994,24.0931020088703,25.4090529611271,24.0091051395774,24.7370780067832,337146.851285875,0.0,1.0
2019-08-26,34.72,34.83,34.4,34.68,157706,24.3030941821028,24.380091312288,24.0791025306548,24.2750952256718,225302.682817741,0.0,1.0
2019-08-27,34.35,34.91,34.23,34.88,126538,24.0441038351161,24.43608922515,23.9601069658231,24.4150900078268,180775.308982482,0.0,1.0
2019-08-28,35.24,35.32,34.16,34.16,128818,24.6670806157057,24.7230785285677,23.9111087920689,23.9111087920689,184032.573238912,0.0,1.0
2019-08-29,35.95,36.24,35.51,35.55,114298,25.1640620923559,25.3670545264806,24.8560735716149,24.8840725280459,163288.942974282,0.0,1.0
2019-08-30,35.99,36.32,35.74,36.11,112256,25.1920610487869,25.4230524393426,25.0170675710931,25.2760579180798,160371.691390235,0.0,1.0
2019-09-03,35.85,35.9,35.08,35.69,245575,25.0940647012784,25.1290633968171,24.5550847899817,24.9820688755544,350834.504286246,0.0,1.0
2019-09-04,35.88,36.6,35.72,36.2,123079,25.1150639186016,25.6190451343595,25.0030680928776,25.3390555700496,175833.696235557,0.0,1.0
2019-09-05,36.33,36.83,36.06,36.06,149195,25.4300521784503,25.7800391338377,25.2410592225411,25.2410592225411,213143.658218412,0.0,1.0
2019-09-06,36.73,36.93,36.34,36.35,140689,25.7100417427602,25.8500365249152,25.4370519175581,25.4440516566658,200991.776742453,0.0,1.0
2019-09-09,37.66,38.06,36.88,36.88,245208,26.3610174797808,26.6410070440908,25.8150378293765,25.8150378293765,350310.199030936,0.0,1.0
2019-09-10,38.76,38.97,37.29,37.75,204726,27.1309887816332,27.2779833028959,26.1020271327942,26.4240151317506,292476.614983228,0.0,1.0
2019-09-11,39.77,39.91,38.4,38.66,253176,27.8379624315158,27.9359587790243,26.8789981737542,27.0609913905557,361693.480432352,0.0,1.0
2019-09-12,39.87,39.99,39.11,39.73,162940,27.9079598225933,27.9919566918863,27.3759796504044,27.8099634750848,232780.10436079,0.0,1.0
2019-09-13,39.08,40.03,38.9,39.78,157249,27.3549804330811,28.0199556483172,27.2289851291417,27.8449621706235,224649.801341782,0.0,1.0
2019-09-16,39.12,39.4,38.61,38.96,144853,27.3829793895121,27.5789720845291,27.025992695017,27.2709835637882,206940.569884458,0.0,1.0
2019-09-17,38.15,38.81,37.82,38.81,129641,26.7040046960605,27.1659874771719,26.4730133055048,27.1659874771719,185208.331345509,0.0,1.0
2019-09-18,37.45,37.96,37.01,37.96,184470,26.2140229585181,26.5710096530133,25.9060344377772,26.5710096530133,263538.393589266,0.0,1.0
2019-09-19,37.16,37.48,37.0,37.34,281087,26.0110305243934,26.2350221758414,25.8990346986694,26.1370258283329,401567.823704808,0.0,1.0
2019-09-20,37.61,38.17,36.99,37.15,248370,26.3260187842421,26.718004174276,25.8920349595617,26.0040307852857,354827.510249721,0.0,1.0
2019-09-23,37.81,38.23,37.09,37.33,130732,26.4660135663971,26.7600026089225,25.9620323506392,26.1300260892251,186766.960864704,0.0,1.0
2019-09-24,37.0,37.98,36.96,37.95,135853,25.8990346986694,26.5850091312288,25.8710357422385,26.5640099139056,194082.947819605,0.0,1.0
2019-09-25,37.61,37.72,36.71,36.74,202382,26.3260187842421,26.4030159144273,25.6960422645447,25.717041481868,289127.918747671,0.0,1.0
2019-09-26,36.73,37.66,36.72,37.45,183670,25.7100417427602,26.3610174797808,25.7030420036525,26.2140229585181,262395.493850168,0.0,1.0
2019-09-27,36.83,37.13,36.36,36.69,158278,25.7800391338377,25.9900313070702,25.4510513957735,25.6820427863292,226119.856131197,0.0,1.0
2019-09-30,37.58,37.98,36.67,37.03,193822,26.3050195669189,26.5850091312288,25.6680433081137,25.9200339159927,276898.891539321,0.0,1.0
2019-10-01,36.92,37.96,36.69,37.84,293104,25.8430367858075,26.5710096530133,25.6820427863292,26.4870127837203,418735.606410734,0.0,1.0
2019-10-02,33.94,36.39,33.15,36.29,803275,23.7571145316984,25.4720506130968,23.2041351421863,25.4020532220193,1147578.48490496,0.0,1.0
2019-10-03,33.39,33.91,32.78,33.57,3194300,23.3721288807722,23.7361153143752,22.9451447951996,23.4981241847117,4563455.79575103,0.0,1.0
2019-10-04,35.37,35.46,33.63,33.73,641454,24.7580772241064,24.8210748760762,23.5401226193582,23.6101200104357,916397.011554232,0.0,1.0
2019-10-07,34.89,36.0,34.8,35.25,458457,24.4220897469345,25.1990607878946,24.3590920949648,24.6740803548135,654962.982109579,0.0,1.0
2019-10-08,35.1,35.43,34.44,34.6,414205,24.5690842681972,24.8000756587529,24.1071014870858,24.2190973128098,591743.483041372,0.0,1.0
2019-10-09,35.15,35.58,34.08,35.58,285830,24.604082963736,24.9050717453692,23.8551108792069,24.9050717453692,408343.790532985,0.0,1.0
2019-10-10,35.29,35.52,34.87,35.22,237020,24.7020793112445,24.8630733107227,24.408090268719,24.6530811374902,338612.620201267,0.0,1.0
2019-10-11,35.81,36.49,35.6,35.7,330745,25.0660657448474,25.5420480041743,24.9190712235847,24.9890686146621,472510.46775997,0.0,1.0
2019-10-14,35.59,35.83,35.21,35.79,292663,24.9120714844769,25.0800652230629,24.6460813983825,25.0520662666319,418105.582929557,0.0,1.0
2019-10-15,36.37,36.58,35.39,35.83,165998,25.4580511348813,25.605045656144,24.7720767023219,25.0800652230629,237148.838613492,0.0,1.0
2019-10-16,35.93,36.69,35.76,36.28,189220,25.1500626141404,25.6820427863292,25.0310670493086,25.3950534829116,270324.36079016,0.0,1.0
2019-10-17,36.3,36.36,35.93,36.05,221160,25.4090529611271,25.4510513957735,25.1500626141404,25.2340594834333,315954.632873648,0.0,1.0
2019-10-18,36.33,36.58,35.95,36.19,301009,25.4300521784503,25.605045656144,25.1640620923559,25.3320558309418,430028.884457697,0.0,1.0
2019-10-21,36.38,37.05,36.23,36.55,225488,25.465050873989,25.9340333942082,25.3600547873728,25.5840464388208,322137.72046217,0.0,1.0
2019-10-22,36.8,37.2,36.06,36.38,135546,25.7590399165145,26.0390294808244,25.2410592225411,25.465050873989,193644.360044726,0.0,1.0
2019-10-23,37.23,37.24,36.51,36.6,383477,26.0600286981477,26.0670284372554,25.5560474823898,25.6190451343595,547844.704062616,0.0,1.0
2019-10-24,36.33,37.33,36.12,37.33,125323,25.4300521784503,26.1300260892251,25.2830576571876,26.1300260892251,179039.530003727,0.0,1.0
2019-10-25,36.58,36.89,36.24,36.24,149063,25.605045656144,25.8220375684842,25.3670545264806,25.3670545264806,212955.079761461,0.0,1.0
2019-10-28,37.58,37.88,36.5,36.75,247190,26.3050195669189,26.5150117401513,25.549047743282,25.7240412209757,353141.73313455,0.0,1.0
2019-10-29,36.78,37.58,36.72,37.49,333044,25.745040438299,26.3050195669189,25.7030420036525,26.2420219149491,475794.875885203,0.0,1.0
2019-10-30,37.82,37.99,36.77,36.77,241521,26.4730133055048,26.5920088703366,25.7380406991912,25.7380406991912,345042.859858368,0.0,1.0
2019-10-31,37.22,37.79,36.48,37.79,213545,26.0530289590399,26.4520140881816,25.5350482650665,26.4520140881816,305075.65598211,0.0,1.0
2019-11-01,31.49,36.24,30.74,36.03,858970,22.0421784503,25.3670545264806,21.5171980172189,25.2200600052178,1227145.73611629,0.0,1.0
2019-11-04,35.16,36.65,33.04,33.04,744357,24.6110827028437,25.6540438298982,23.127138012001,23.127138012001,1063406.77636974,0.0,1.0
2019-11-05,35.71,35.9,35.07,35.26,283200,24.9960683537699,25.1290633968171,24.548085050874,24.6810800939212,404586.507640701,0.0,1.0
2019-11-06,34.84,35.47,34.43,35.47,258611,24.3870910513958,24.8280746151839,24.1001017479781,24.8280746151839,369458.055534849,0.0,1.0
2019-11-07,35.72,35.85,34.96,35.37,397376,25.0030680928776,25.0940647012784,24.4710879206888,24.7580772241064,567701.158404772,0.0,1.0
2019-11-08,35.24,35.57,34.58,35.57,211737,24.6670806157057,24.8980720062614,24.2050978345943,24.8980720062614,302492.702571748,0.0,1.0
2019-11-11,35.28,35.55,34.75,34.9,395212,24.6950795721367,24.8840725280459,24.324093399426,24.4290894860423,564609.614610511,0.0,1.0
2019-11-12,35.38,35.59,34.59,35.49,413358,24.7650769632142,24.9120714844769,24.2120975737021,24.8420740933994,590533.437942602,0.0,1.0
2019-11-13,35.05,35.35,34.73,35.18,258092,24.5340855726585,24.7440777458909,24.3100939212105,24.6250821810592,368716.599329109,0.0,1.0
2019-11-14,34.1,34.95,33.87,34.82,219553,23.8691103574224,24.464088181581,23.7081163579442,24.3730915731803,313658.833022736,0.0,1.0
2019-11-15,34.3,34.51,34.05,34.24,147873,24.0091051395774,24.1560996608401,23.8341116618836,23.9671067049309,211255.016399552,0.0,1.0
2019-11-18,33.58,34.26,33.39,34.26,135562,23.5051239238195,23.9811061831464,23.3721288807722,23.9811061831464,193667.218039508,0.0,1.0
2019-11-19,33.26,33.87,33.1,33.69,290680,23.2811322723715,23.7081163579442,23.1691364466475,23.5821210540047,415272.620201267,0.0,1.0
2019-11-20,33.05,33.82,32.95,33.31,234178,23.1341377511088,23.6731176624054,23.0641403600313,23.3161309679103,334552.468878121,0.0,1.0
2019-11-21,33.27,33.54,33.03,33.16,184929,23.2881320114793,23.4771249673885,23.1201382728933,23.211134881294,264194.132314573,0.0,1.0
2019-11-22,33.63,33.79,33.35,33.35,135624,23.5401226193582,23.6521184450822,23.3441299243412,23.3441299243412,193755.792769288,0.0,1.0
2019-11-25,33.9,34.05,33.55,33.7,203915,23.7291155752674,23.8341116618836,23.4841247064962,23.5891207931124,291318.000372717,0.0,1.0
2019-11-26,33.82,34.02,33.4,33.53,113976,23.6731176624054,23.8131124445604,23.37912861988,23.4701252282807,162828.925829296,0.0,1.0
2019-11-27,34.0,34.23,33.79,33.88,82447,23.7991129663449,23.9601069658231,23.6521184450822,23.7151160970519,117785.818486769,0.0,1.0
2019-11-29,33.91,34.09,33.77,34.0,69388,23.7361153143752,23.8621106183146,23.6381189668667,23.7991129663449,99129.408870667,0.0,1.0
2019-12-02,33.7,34.1,33.64,34.1,164474,23.5891207931124,23.8691103574224,23.547122358466,23.8691103574224,234971.614610511,0.0,1.0
2019-12-03,33.6,33.65,33.2,33.5,127502,23.519123402035,23.5541220975737,23.239133837725,23.4491260109575,182152.503168095,0.0,1.0
2019-12-04,33.98,34.36,33.62,33.62,222358,23.7851134881294,24.0511035742238,23.5331228802505,23.5331228802505,317666.125232948,0.0,1.0
2019-12-05,34.15,34.53,34.1,34.19,123664,23.9041090529611,24.1700991390556,23.8691103574224,23.9321080093921,176669.441669773,0.0,1.0
2019-12-06,34.92,35.08,34.4,34.4,118445,24.4430889642578,24.5550847899817,24.0791025306548,24.0791025306548,169213.449496832,0.0,1.0
2019-12-09,34.25,35.19,33.98,34.79,276620,23.9741064440386,24.632081920167,23.7851134881294,24.352092355857,395186.15728662,0.0,1.0
2019-12-10,34.13,34.88,34.07,34.24,356391,23.8901095747456,24.4150900078268,23.8481111400991,23.9671067049309,509148.976146106,0.0,1.0
2019-12-11,34.54,34.71,34.17,34.23,175239,24.1770988781633,24.296094442995,23.9181085311766,23.9601069658231,250350.759224749,0.0,1.0
2019-12-12,34.89,35.34,34.39,34.48,218327,24.4220897469345,24.7370780067832,24.0721027915471,24.1351004435168,311907.339172568,0.0,1.0
2019-12-13,34.18,35.0,34.05,34.89,141610,23.9251082702844,24.4990868771197,23.8341116618836,24.4220897469345,202307.540067089,0.0,1.0
2019-12-16,34.59,35.04,34.25,34.36,133046,24.2120975737021,24.5270858335507,23.9741064440386,24.0511035742238,190072.798360044,0.0,1.0
2019-12-17,34.4,34.66,34.13,34.47,260075,24.0791025306548,24.2610957474563,23.8901095747456,24.1281007044091,371549.562057399,0.0,1.0
2019-12-18,34.74,35.14,34.58,34.6,128314,24.3170936603183,24.5970832246282,24.2050978345943,24.2190973128098,183312.54640328,0.0,1.0
2019-12-19,35.18,35.36,34.68,34.68,208371,24.6250821810592,24.7510774849987,24.2750952256718,24.2750952256718,297683.951919493,0.0,1.0
2019-12-20,35.48,35.74,35.22,35.27,283579,24.8350743542917,25.0170675710931,24.6530811374902,24.688079833029,405127.956392098,0.0,1.0
2019-12-23,35.16,35.43,34.62,35.43,136350,24.6110827028437,24.8000756587529,24.2330967910253,24.8000756587529,194792.97428252,0.0,1.0
2019-12-24,35.12,35.63,35.12,35.37,42356,24.5830837464127,24.9400704409079,24.5830837464127,24.7580772241064,60510.826686545,0.0,1.0
2019-12-26,35.19,35.68,35.1,35.27,67258,24.632081920167,24.9750691364466,24.5690842681972,24.688079833029,96086.4383153186,0.0,1.0
2019-12-27,35.02,35.42,34.86,35.29,80070,24.5130863553352,24.7930759196452,24.4010905296113,24.7020793112445,114389.977636974,0.0,1.0
2019-12-30,35.34,35.62,35.08,35.08,169299,24.7370780067832,24.9330707018002,24.5550847899817,24.5550847899817,241864.728661946,0.0,1.0
2019-12-31,36.23,36.35,35.25,35.25,143481,25.3600547873728,25.4440516566658,24.6740803548135,24.6740803548135,204980.496831905,0.0,1.0
2020-01-02,36.35,36.44,35.53,36.44,207114,25.4440516566658,25.5070493086355,24.8700730498304,25.5070493086355,295888.170704435,0.0,1.0
2020-01-03,35.82,36.28,35.32,36.15,125741,25.0730654839551,25.3950534829116,24.7230785285677,25.3040568745108,179636.695117406,0.0,1.0
2020-01-06,35.52,35.9,35.32,35.68,128391,24.8630733107227,25.1290633968171,24.7230785285677,24.9750691364466,183422.550503168,0.0,1.0
2020-01-07,35.2,35.63,35.02,35.48,136202,24.6390816592747,24.9400704409079,24.5130863553352,24.8350743542917,194581.537830787,0.0,1.0
2020-01-08,35.24,35.62,34.74,35.28,107153,24.6670806157057,24.9330707018002,24.3170936603183,24.6950795721367,153081.419679463,0.0,1.0
2020-01-09,35.43,35.53,34.72,35.43,141741,24.8000756587529,24.8700730498304,24.3030941821028,24.8000756587529,202494.689899367,0.0,1.0
2020-01-10,34.81,35.45,34.65,35.45,79575,24.3660918340725,24.8140751369684,24.2540960083486,24.8140751369684,113682.808423407,0.0,1.0
2020-01-13,34.97,35.17,34.48,34.9,158733,24.4780876597965,24.6180824419515,24.1351004435168,24.4290894860423,226769.880357808,0.0,1.0
2020-01-14,35.39,35.52,34.87,35.0,159782,24.7720767023219,24.8630733107227,24.408090268719,24.4990868771197,228268.507640701,0.0,1.0
2020-01-15,35.38,35.74,35.23,35.44,145063,24.7650769632142,25.0170675710931,24.660080876598,24.8070753978607,207240.581065971,0.0,1.0
2020-01-16,36.42,36.83,35.46,35.46,172158,25.49304983042,25.7800391338377,24.8210748760762,24.8210748760762,245949.166604548,0.0,1.0
2020-01-17,36.31,36.49,35.94,36.49,146271,25.4160527002348,25.5420480041743,25.1570623532481,25.5420480041743,208966.359672009,0.0,1.0
2020-01-21,35.95,36.31,35.81,36.31,135364,25.1640620923559,25.4160527002348,25.0660657448474,25.4160527002348,193384.350354081,0.0,1.0
2020-01-22,36.51,36.55,35.93,36.08,126187,25.5560474823898,25.5840464388208,25.1500626141404,25.2550587007566,180273.861721953,0.0,1.0
2020-01-23,36.35,36.49,35.87,36.42,215070,25.4440516566658,25.5420480041743,25.1080641794939,25.49304983042,307254.308609765,0.0,1.0
2020-01-24,35.47,36.5,35.4,36.5,110442,24.8280746151839,25.549047743282,24.7790764414297,25.549047743282,157780.16623183,0.0,1.0
2020-01-27,34.72,34.93,34.46,34.93,107277,24.3030941821028,24.4500887033655,24.1211009653013,24.4500887033655,153258.569139023,0.0,1.0
2020-01-28,34.99,35.33,34.89,34.96,107716,24.492087138012,24.7300782676754,24.4220897469345,24.4710879206888,153885.735370854,0.0,1.0
2020-01-29,33.56,35.14,33.47,35.14,124869,23.491124445604,24.5970832246282,23.4281267936342,24.5970832246282,178390.934401789,0.0,1.0
2020-01-30,33.31,33.33,32.56,33.25,124833,23.3161309679103,23.3301304461257,22.7911505348291,23.2741325332638,178339.503913529,0.0,1.0
2020-01-31,32.02,33.31,31.88,33.25,222999,22.4131646230107,23.3161309679103,22.3151682755022,23.2741325332638,318581.8736489,0.0,1.0
2020-02-03,32.54,32.75,31.9,32.2,148407,22.7771510566136,22.9241455778763,22.3291677537177,22.5391599269502,212017.901975401,0.0,1.0
2020-02-04,33.25,33.41,32.82,32.94,78313,23.2741325332638,23.3861283589877,22.9731437516306,23.0571406209236,111879.884084979,0.0,1.0
2020-02-05,33.99,34.14,33.725,33.84,92571,23.7921132272372,23.8971093138534,23.6066201408818,23.6871171406209,132249.214685054,0.0,1.0
2020-02-06,34.1,34.48,33.99,34.26,100590,23.8691103574224,24.1351004435168,23.7921132272372,23.9811061831464,143705.355944838,0.0,1.0
2020-02-07,34.35,34.44,33.67,34.06,109826,24.0441038351161,24.1071014870858,23.5681215757892,23.8411114009914,156900.133432725,0.0,1.0
2020-02-10,33.56,34.27,33.41,34.21,102074,23.491124445604,23.9881059222541,23.3861283589877,23.9461074876076,145825.434960865,0.0,1.0
2020-02-11,35.35,35.95,33.94,33.94,191242,24.7440777458909,25.1640620923559,23.7571145316984,23.7571145316984,273213.039880731,0.0,1.0
2020-02-12,35.95,36.38,35.39,35.58,184515,25.1640620923559,25.465050873989,24.7720767023219,24.9050717453692,263602.68169959,0.0,1.0
2020-02-13,35.2,35.99,34.81,35.88,142808,24.6390816592747,25.1920610487869,24.3660918340725,25.1150639186016,204019.032426389,0.0,1.0
2020-02-14,34.74,35.43,34.3,35.43,124731,24.3170936603183,24.8000756587529,24.0091051395774,24.8000756587529,178193.784196795,0.0,1.0
2020-02-18,35.71,35.76,34.02,34.66,93298,24.9960683537699,25.0310670493086,23.8131124445604,24.2610957474563,133287.824822959,0.0,1.0
2020-02-19,36.21,36.28,35.72,35.87,95040,25.3460553091573,25.3950534829116,25.0030680928776,25.1080641794939,135776.489004845,0.0,1.0
2020-02-20,36.39,36.62,36.06,36.08,133831,25.4720506130968,25.633044612575,25.2410592225411,25.2550587007566,191194.268729035,0.0,1.0
2020-02-21,32.29,37.75,31.67,37.3,673419,22.6021575789199,26.4240151317506,22.1681737542395,26.1090268719019,962062.999254566,0.0,1.0
2020-02-24,31.61,32.57,31.04,31.29,251226,22.126175319593,22.7981502739369,21.7271901904513,21.9021836681451,358907.662318301,0.0,1.0
2020-02-25,30.58,31.85,30.33,31.75,249417,21.4052021914949,22.294169058179,21.2302087138012,22.2241716671015,356323.280283265,0.0,1.0
2020-02-26,31.77,31.85,30.74,30.74,250648,22.238171145317,22.294169058179,21.5171980172189,21.5171980172189,358081.917256802,0.0,1.0
2020-02-27,29.91,31.29,29.84,31.29,214785,20.9362196712758,21.9021836681451,20.8872214975215,21.9021836681451,306847.150577711,0.0,1.0
2020-02-28,31.41,31.44,28.0,28.91,521408,21.986180537438,22.0071797547613,19.5992695016958,20.2362457605009,744896.33395453,0.0,1.0
2020-03-02,31.7,31.81,30.59,31.58,270727,22.1891729715627,22.266170101748,21.4122019306027,22.1051761022698,386767.272083489,0.0,1.0
2020-03-03,30.47,32.42,30.11,31.56,167693,21.3282050613097,22.6931541873206,21.0762144534307,22.0911766240543,239570.357435706,0.0,1.0
2020-03-04,30.99,31.07,30.15,30.98,174888,21.6921914949126,21.7481894077746,21.1042134098617,21.6851917558049,249849.311964219,0.0,1.0
2020-03-05,29.79,30.56,29.73,30.27,173292,20.8522228019828,21.3912027132794,20.8102243673363,21.1882102791547,247569.226984718,0.0,1.0
2020-03-06,30.05,30.19,28.6,28.79,248067,21.0342160187842,21.1322123662927,20.0192538481607,20.1522488912079,354394.636973538,0.0,1.0
2020-03-09,27.39,29.03,27.32,28.41,281339,19.1722854161231,20.3202426297939,19.1232872423689,19.8862588051135,401927.837122625,0.0,1.0
2020-03-10,27.97,28.33,26.59,28.19,198355,19.5782702843726,19.8302608922515,18.6123062875033,19.732264544743,283374.847185985,0.0,1.0
2020-03-11,26.95,28.23,26.62,27.38,358838,18.8642968953822,19.760263501174,18.6333055048265,19.1652856770154,512644.820723071,0.0,1.0
2020-03-12,25.31,25.94,23.91,25.82,282166,17.7163396817115,18.1573232454996,16.7363762066267,18.0733263762066,403109.309727915,0.0,1.0
2020-03-13,27.44,27.58,25.17,26.31,272538,19.2072841116619,19.3052804591704,17.618343334203,18.4163135924863,389354.511367871,0.0,1.0
2020-03-16,26.98,28.07,25.18,26.18,311139,18.8852961127055,19.64826767545,17.6253430733107,18.3253169840856,444500.852404024,0.0,1.0
2020-03-17,31.3,31.74,27.02,27.36,390306,21.9091834072528,22.2171719279937,18.9132950691364,19.1512861987999,557600.781960492,0.0,1.0
2020-03-18,31.79,33.16,27.83,29.96,359853,22.2521706235325,23.211134881294,19.4802739368641,20.9712183668145,514094.874767051,0.0,1.0
2020-03-19,32.23,34.78,31.03,32.9,434235,22.5601591442734,24.3450926167493,21.7201904513436,23.0291416644926,620358.835259039,0.0,1.0
2020-03-20,28.21,32.44,27.85,32.44,410934,19.7462640229585,22.7071536655361,19.4942734150796,22.7071536655361,587070.451733135,0.0,1.0
2020-03-23,29.58,30.16,26.71,28.02,345828,20.7052282807201,21.1112131489695,18.6963031567962,19.6132689799113,494058.413715989,0.0,1.0
2020-03-24,29.94,31.25,29.18,31.25,254757,20.957218888599,21.8741847117141,20.4252387164101,21.8741847117141,363952.136041744,0.0,1.0
2020-03-25,28.72,31.01,28.54,29.87,276190,20.1032507174537,21.7061909731281,19.9772554135142,20.9082207148448,394571.848676854,0.0,1.0
2020-03-26,29.57,30.54,28.42,28.9,307970,20.6982285416123,21.3772032350639,19.8932585442212,20.2292460213932,439973.540812524,0.0,1.0
2020-03-27,29.82,30.61,28.76,28.86,214584,20.873222019306,21.4262014088182,20.1312496738847,20.2012470649622,306559.997018264,0.0,1.0
2020-03-30,30.23,30.45,29.63,30.03,268802,21.1602113227237,21.3142055830942,20.7402269762588,21.0202165405687,384017.169586284,0.0,1.0
2020-03-31,29.29,31.07,29.13,29.95,304907,20.5022358465954,21.7481894077746,20.3902400208714,20.9642186277068,435597.663436451,0.0,1.0
2020-04-01,27.7,29.08,27.12,28.55,228646,19.3892773284633,20.3552413253326,18.9832924602139,19.984255152622,326649.317182259,0.0,1.0
2020-04-02,27.16,28.43,26.76,27.61,169866,19.0112914166449,19.900258283329,18.731301852335,19.3262796764936,242674.758852032,0.0,1.0
2020-04-03,27.58,27.71,26.24,27.02,223194,19.3052804591704,19.3962770675711,18.3673154187321,18.9132950691364,318860.455460305,0.0,1.0
2020-04-06,28.94,29.48,28.14,28.38,149146,20.2572449778242,20.6352308896426,19.6972658492043,19.8652595877902,213073.655609392,0.0,1.0
2020-04-07,29.26,30.31,28.61,29.23,302118,20.4812366292721,21.2162092355857,20.0262535872685,20.4602374119489,431613.229221021,0.0,1.0
2020-04-08,30.54,30.77,29.26,29.56,198794,21.3772032350639,21.5381972345421,20.4812366292721,20.6912288025046,284002.013417816,0.0,1.0
2020-04-09,31.12,31.33,29.62,30.83,231496,21.7831881033133,21.930182624576,20.7332272371511,21.5801956691886,330720.897502796,0.0,1.0
2020-04-13,31.36,31.81,30.55,31.13,155964,21.9511818418993,22.266170101748,21.3842029741717,21.7901878424211,222814.018635855,0.0,1.0
2020-04-14,30.9,32.14,30.4,31.76,223408,21.6291938429429,22.4971614923037,21.2792068875554,22.2311714062092,319166.181140514,0.0,1.0
2020-04-15,28.58,30.81,28.47,30.32,238736,20.0052543699452,21.5661961909731,19.92825723976,21.2232089746935,341064.140141633,0.0,1.0
2020-04-16,31.36,31.46,28.35,28.96,302763,21.9511818418993,22.0211792329768,19.844260370467,20.2712444560397,432534.692135669,0.0,1.0
2020-04-17,31.32,32.22,30.91,32.22,181826,21.9231828854683,22.5531594051657,21.6361935820506,22.5531594051657,259761.109951547,0.0,1.0
2020-04-20,31.43,31.82,30.87,31.09,85122,22.0001800156535,22.2731698408557,21.6081946256196,21.7621888859901,121607.389489378,0.0,1.0
2020-04-21,30.54,31.31,30.14,31.31,131391,21.3772032350639,21.9161831463606,21.097213670754,21.9161831463606,187708.424524786,0.0,1.0
2020-04-22,30.4,31.03,30.18,30.75,81173,21.2792068875554,21.7201904513436,21.125212627185,21.5241977563266,115965.750652255,0.0,1.0
2020-04-23,31.51,31.87,30.5,30.64,109248,22.0561779285155,22.3081685363945,21.3492042786329,21.4472006261414,156074.388371226,0.0,1.0
2020-04-24,31.39,31.81,30.83,31.51,74055,21.9721810592225,22.266170101748,21.5801956691886,22.0561779285155,105796.80022363,0.0,1.0
2020-04-27,32.21,32.33,31.57,31.66,83483,22.5461596660579,22.6301565353509,22.098176363162,22.1611740151317,119265.873648901,0.0,1.0
2020-04-28,31.98,32.84,31.89,32.6,113971,22.3851656665797,22.9871432298461,22.32216801461,22.8191494912601,162821.782705926,0.0,1.0
2020-04-29,32.81,33.3,32.34,32.55,136936,22.9661440125228,23.3091312288025,22.6371562744587,22.7841507957214,195630.148341409,0.0,1.0
2020-04-30,31.83,33.2,31.26,32.68,199957,22.2801695799635,23.239133837725,21.8811844508218,22.8751474041221,285663.503913529,0.0,1.0
2020-05-01,30.07,34.0,29.57,34.0,244831,21.0482154969997,23.7991129663449,20.6982285416123,23.7991129663449,349771.607528886,0.0,1.0
2020-05-04,29.09,29.73,28.5,29.73,275677,20.3622410644404,20.8102243673363,19.9492564570832,20.8102243673363,393838.964219157,0.0,1.0
2020-05-05,29.72,29.96,28.95,29.33,247524,20.8032246282285,20.9712183668145,20.2642447169319,20.5302348030263,353618.893775625,0.0,1.0
2020-05-06,28.77,29.96,28.66,29.9,163774,20.1382494129924,20.9712183668145,20.0612522828072,20.929219932168,233971.5773388,0.0,1.0
2020-05-07,29.74,30.11,29.15,29.15,133688,20.817224106444,21.0762144534307,20.4042394990869,20.4042394990869,190989.975400671,0.0,1.0
2020-05-08,30.93,30.98,29.73,29.74,197901,21.6501930602661,21.6851917558049,20.8102243673363,20.817224106444,282726.251584048,0.0,1.0
2020-05-11,30.1,30.56,29.81,30.41,138871,21.069214714323,21.3912027132794,20.8662222801983,21.2862066266632,198394.537085352,0.0,1.0
2020-05-12,29.17,30.1,29.14,30.1,117553,20.4182389773024,21.069214714323,20.3972397599791,21.069214714323,167939.116287737,0.0,1.0
2020-05-13,28.1,29.02,27.55,29.0,144413,19.6692668927733,20.3132428906861,19.2842812418471,20.2992434124706,206311.975027954,0.0,1.0
2020-05-14,28.11,28.11,26.98,27.45,117346,19.676266631881,19.676266631881,18.8852961127055,19.2142838507696,167643.390980246,0.0,1.0
2020-05-15,28.32,28.5,27.72,27.84,98932,19.8232611531438,19.9492564570832,19.4032768066788,19.4872736759718,141336.696235557,0.0,1.0
2020-05-18,30.43,31.05,29.25,29.25,170037,21.3002061048787,21.7341899295591,20.4742368901644,20.4742368901644,242919.053671263,0.0,1.0
2020-05-19,29.99,30.59,29.96,30.59,84145,20.9922175841377,21.4122019306027,20.9712183668145,21.4122019306027,120211.623183004,0.0,1.0
2020-05-20,30.37,30.83,30.12,30.45,119524,21.2582076702322,21.5801956691886,21.0832141925385,21.3142055830942,170754.93551994,0.0,1.0
2020-05-21,30.55,30.86,30.5,30.52,112399,21.3842029741717,21.6011948865119,21.3492042786329,21.3632037568484,160575.984718598,0.0,1.0
2020-05-22,31.34,31.34,30.23,30.56,124024,21.9371823636838,21.9371823636838,21.1602113227237,21.3912027132794,177183.746552367,0.0,1.0
2020-05-26,31.69,32.4,31.61,31.99,161969,22.182173232455,22.6791547091051,22.126175319593,22.3921654056875,231392.90980246,0.0,1.0
2020-05-27,32.28,32.52,31.75,32.21,114972,22.5951578398122,22.7631515783981,22.2241716671015,22.5461596660579,164251.836004472,0.0,1.0
2020-05-28,31.81,32.56,31.74,32.56,104539,22.266170101748,22.7911505348291,22.2171719279937,22.7911505348291,149346.99478196,0.0,1.0
2020-05-29,31.51,31.68,31.04,31.51,161558,22.0561779285155,22.1751734933472,21.7271901904513,22.0561779285155,230805.745061499,0.0,1.0
2020-06-01,32.64,32.97,31.43,31.63,124229,22.8471484476911,23.0781398382468,22.0001800156535,22.1401747978085,177476.614610511,0.0,1.0
2020-06-02,32.44,32.65,31.87,32.65,186974,22.7071536655361,22.8541481867989,22.3081685363945,22.8541481867989,267115.669772643,0.0,1.0
2020-06-03,32.82,33.12,32.63,32.64,175607,22.9731437516306,23.183135924863,22.8401487085834,22.8471484476911,250876.493104733,0.0,1.0
2020-06-04,33.0,33.0,32.1,32.57,243410,23.09913905557,23.09913905557,22.4691625358727,22.7981502739369,347741.531867313,0.0,1.0
2020-06-05,33.01,33.83,32.7,33.43,221810,23.1061387946778,23.6801174015132,22.8891468823376,23.4001278372032,316883.238911666,0.0,1.0
2020-06-08,35.0,35.16,33.03,33.44,234595,24.4990868771197,24.6110827028437,23.1201382728933,23.407127576311,335148.205367127,0.0,1.0
2020-06-09,33.96,34.77,33.24,34.77,157427,23.7711140099139,24.3380928776415,23.267132794156,24.3380928776415,224904.096533731,0.0,1.0
2020-06-10,32.82,33.88,32.68,33.83,156011,22.9731437516306,23.7151160970519,22.8751474041221,23.6801174015132,222881.163995527,0.0,1.0
2020-06-11,30.71,31.82,30.61,31.78,162801,21.4961987998956,22.2731698408557,21.4262014088182,22.2451708844247,232581.525531122,0.0,1.0
2020-06-12,31.16,31.81,30.55,31.61,188252,21.8111870597443,22.266170101748,21.3842029741717,22.126175319593,268941.452105852,0.0,1.0
2020-06-15,31.77,32.01,30.17,30.6,186116,22.238171145317,22.4061648839029,21.1182128880772,21.4192016697104,265889.90980246,0.0,1.0
2020-06-16,32.04,32.75,31.81,32.55,233604,22.4271641012262,22.9241455778763,22.266170101748,22.7841507957214,333732.438315319,0.0,1.0
2020-06-17,31.06,32.06,31.02,31.9,149019,21.7411896686668,22.4411635794417,21.7131907122358,22.3291677537177,212892.220275811,0.0,1.0
2020-06-18,31.26,31.58,30.99,31.01,137706,21.8811844508218,22.1051761022698,21.6921914949126,21.7061909731281,196730.189340291,0.0,1.0
2020-06-19,31.1,31.65,30.89,31.65,206365,21.7691886250978,22.154174276024,21.6221941038351,22.154174276024,294818.130823705,0.0,1.0
2020-06-22,31.04,31.3,30.66,31.01,198999,21.7271901904513,21.9091834072528,21.4612001043569,21.7061909731281,284294.88147596,0.0,1.0
2020-06-23,31.29,31.62,30.76,31.28,229099,21.9021836681451,22.1331750587008,21.5311974954344,21.8951839290373,327296.484159522,0.0,1.0
2020-06-24,30.79,31.12,29.75,31.12,190657,21.5521967127576,21.7831881033133,20.8242238455518,21.7831881033133,272377.294446516,0.0,1.0
2020-06-25,30.97,31.09,30.34,30.64,165428,21.6781920166971,21.7621888859901,21.2372084529089,21.4472006261414,236334.522549385,0.0,1.0
2020-06-26,29.32,30.8,29.0,30.8,299607,20.5232350639186,21.5591964518654,20.2992434124706,21.5591964518654,428025.952664927,0.0,1.0
2020-06-29,30.75,30.84,29.62,29.62,110430,21.5241977563266,21.5871954082964,20.7332272371511,20.7332272371511,157763.022735744,0.0,1.0
2020-06-30,30.87,31.41,30.81,31.09,150721,21.6081946256196,21.986180537438,21.5661961909731,21.7621888859901,215323.739470742,0.0,1.0
2020-07-01,31.03,31.4,30.73,30.86,126973,21.7201904513436,21.9791807983303,21.5101982781111,21.6011948865119,181396.760715617,0.0,1.0
2020-07-02,30.81,31.65,30.73,31.49,94526,21.5661961909731,22.154174276024,21.5101982781111,22.0421784503,135042.175922475,0.0,1.0
2020-07-06,30.88,31.57,30.75,31.14,102359,21.6151943647274,22.098176363162,21.5241977563266,21.7971875815288,146232.592992918,0.0,1.0
2020-07-07,30.67,30.96,30.26,30.7,101379,21.4681998434646,21.6711922775894,21.181210540047,21.4891990607879,144832.540812524,0.0,1.0
2020-07-08,30.76,30.82,30.26,30.56,147056,21.5311974954344,21.5731959300809,21.181210540047,21.3912027132794,210087.830040999,0.0,1.0
2020-07-09,30.38,31.04,30.25,31.01,112521,21.2652074093399,21.7271901904513,21.1742108009392,21.7061909731281,160750.276928811,0.0,1.0
2020-07-10,31.12,31.14,30.36,30.49,126480,21.7831881033133,21.7971875815288,21.2512079311244,21.3422045395252,180692.448751398,0.0,1.0
2020-07-13,31.19,31.95,30.69,31.33,679005,21.8321862770676,22.3641664492565,21.4821993216801,21.930182624576,970043.296682817,0.0,1.0
2020-07-14,31.81,32.04,30.95,31.25,119281,22.266170101748,22.4271641012262,21.6641925384816,21.8741847117141,170407.779724189,0.0,1.0
2020-07-15,31.26,32.25,31.14,31.96,142382,21.8811844508218,22.5741586224889,21.7971875815288,22.3711661883642,203410.438315319,0.0,1.0
2020-07-16,31.53,31.84,31.07,31.15,112870,22.070177406731,22.2871693190712,21.7481894077746,21.8041873206366,161248.866939993,0.0,1.0
2020-07-17,32.06,32.12,31.37,31.66,111338,22.4411635794417,22.4831620140882,21.958181581007,22.1611740151317,159060.21393962,0.0,1.0
2020-07-20,31.57,32.15,31.53,31.94,68479,22.098176363162,22.5041612314114,22.070177406731,22.3571667101487,97830.7890421171,0.0,1.0
2020-07-21,31.75,32.32,31.67,31.74,175279,22.2241716671015,22.6231567962432,22.1681737542395,22.2171719279937,250407.904211703,0.0,1.0
2020-07-22,30.71,31.68,30.36,31.59,138841,21.4961987998956,22.1751734933472,21.2512079311244,22.1121758413775,198351.678345136,0.0,1.0
2020-07-23,30.81,30.91,30.02,30.66,114370,21.5661961909731,21.6361935820506,21.013216801461,21.4612001043569,163391.803950802,0.0,1.0
2020-07-24,30.27,30.87,30.02,30.81,112058,21.1882102791547,21.6081946256196,21.013216801461,21.5661961909731,160088.823704808,0.0,1.0
2020-07-27,30.32,30.42,29.5,30.17,116774,21.2232089746935,21.2932063657709,20.6492303678581,21.1182128880772,166826.217666791,0.0,1.0
2020-07-28,30.34,30.77,29.94,30.37,102533,21.2372084529089,21.5381972345421,20.957218888599,21.2582076702322,146481.173686173,0.0,1.0
2020-07-29,30.32,30.63,30.18,30.28,84599,21.2232089746935,21.4402008870337,21.125212627185,21.1952100182625,120860.218784942,0.0,1.0
2020-07-30,29.48,30.01,29.32,30.01,108200,20.6352308896426,21.0062170623532,20.5232350639186,21.0062170623532,154577.189713008,0.0,1.0
2020-07-31,29.67,29.85,28.79,29.71,124266,20.7682259326898,20.8942212366293,20.1522488912079,20.7962248891208,177529.473723444,0.0,1.0
2020-08-03,29.75,30.07,29.57,30.02,139752,20.8242238455518,21.0482154969997,20.6982285416123,21.013216801461,199653.155423034,0.0,1.0
2020-08-04,29.96,30.14,29.55,29.55,191908,20.9712183668145,21.097213670754,20.6842290633968,20.6842290633968,274164.50391353,0.0,1.0
2020-08-05,29.71,30.25,29.61,30.15,187376,20.7962248891208,21.1742108009392,20.7262274980433,21.1042134098617,267689.976891539,0.0,1.0
2020-08-06,29.94,30.25,29.56,29.82,164129,20.957218888599,21.1742108009392,20.6912288025046,20.873222019306,234478.739098025,0.0,1.0
2020-08-07,35.12,35.32,30.8347,30.99,511185,24.5830837464127,24.7230785285677,21.5834855465693,21.6921914949126,730291.50391353,0.0,1.0
2020-08-10,35.36,35.53,34.55,35.31,268701,24.7510774849987,24.8700730498304,24.1840986172711,24.71607878946,383872.878494223,0.0,1.0
2020-08-11,35.27,36.2,35.09,35.61,231055,24.688079833029,25.3390555700496,24.5620845290895,24.9260709626924,330090.874021617,0.0,1.0
2020-08-12,35.83,36.2,35.35,35.35,123940,25.0800652230629,25.3390555700496,24.7440777458909,24.7440777458909,177063.742079761,0.0,1.0
2020-08-13,36.12,36.575,35.79,35.91,89620,25.2830576571876,25.6015457865901,25.0520662666319,25.1360631359249,128033.343272456,0.0,1.0
2020-08-14,36.6,36.81,35.7556,36.0,72217,25.6190451343595,25.7660396556222,25.0279871641012,25.1990607878946,103170.988073053,0.0,1.0
2020-08-17,36.12,36.91,36.07,36.6,103438,25.2830576571876,25.8360370466997,25.2480589616488,25.6190451343595,147774.079016027,0.0,1.0
2020-08-18,36.52,36.63,35.7775,36.04,130516,25.5630472214975,25.6400443516828,25.0433165927472,25.2270597443256,186458.377935147,0.0,1.0
2020-08-19,36.91,37.28,36.485,36.56,101493,25.8360370466997,26.0950273936864,25.5385481346204,25.5910461779285,144995.404025345,0.0,1.0
2020-08-20,36.32,37.21,36.13,36.71,127587,25.4230524393426,26.0460292199322,25.2900573962953,25.6960422645447,182273.936265374,0.0,1.0
2020-08-21,35.82,36.395,35.62,36.31,112017,25.0730654839551,25.4755504826507,24.9330707018002,25.4160527002348,160030.250093179,0.0,1.0
2020-08-24,36.32,36.59,35.93,35.93,185461,25.4230524393426,25.6120453952518,25.1500626141404,25.1500626141404,264954.160641073,0.0,1.0
2020-08-25,36.39,36.63,35.64,36.63,126480,25.4720506130968,25.6400443516828,24.9470701800157,25.6400443516828,180692.448751398,0.0,1.0
2020-08-26,36.58,36.65,35.8,36.35,90722,25.605045656144,25.6540438298982,25.0590660057396,25.4440516566658,129607.687663064,0.0,1.0
2020-08-27,36.93,37.1363,36.7,36.7,81867,25.8500365249152,25.9944411427081,25.689042525437,25.689042525437,116957.216175923,0.0,1.0
2020-08-28,36.66,37.28,36.53,37.28,106997,25.661043569006,26.0950273936864,25.5700469606053,26.0950273936864,152858.554230339,0.0,1.0
2020-08-31,36.38,37.0,36.27,37.0,101514,25.465050873989,25.8990346986694,25.3880537438038,25.8990346986694,145025.405143496,0.0,1.0
2020-09-01,36.02,36.35,35.89,36.19,141383,25.2130602661101,25.4440516566658,25.1220636577094,25.3320558309418,201983.24226612,0.0,1.0
2020-09-02,36.5,36.64,35.82,35.82,130094,25.549047743282,25.6470440907905,25.0730654839551,25.0730654839551,185855.498322773,0.0,1.0
2020-09-03,36.05,36.58,35.56,36.33,125823,25.2340594834333,25.605045656144,24.8910722671537,25.4300521784503,179753.842340664,0.0,1.0
2020-09-04,35.57,36.44,35.12,36.25,94326,24.8980720062614,25.5070493086355,24.5830837464127,25.3740542655883,134756.4509877,0.0,1.0
2020-09-08,34.71,35.45,34.39,35.3,113939,24.296094442995,24.8140751369684,24.0721027915471,24.7090790503522,162776.066716363,0.0,1.0
2020-09-09,35.07,35.565,34.84,34.97,161897,24.548085050874,24.8945721367075,24.3870910513958,24.4780876597965,231290.048825941,0.0,1.0
2020-09-10,34.65,35.645,34.63,35.28,147171,24.2540960083486,24.9505700495695,24.2400965301331,24.6950795721367,210252.121878494,0.0,1.0
2020-09-11,34.31,34.73,34.18,34.62,123555,24.0161048786851,24.3100939212105,23.9251082702844,24.2330967910253,176513.721580321,0.0,1.0
2020-09-14,33.34,34.54,33.32,34.45,144965,23.3371301852335,24.1770988781633,23.323130707018,24.1141012261936,207100.575847931,0.0,1.0
2020-09-15,33.0,33.83,32.66,33.4,141885,23.09913905557,23.6801174015132,22.8611479259066,23.37912861988,202700.411852404,0.0,1.0
2020-09-16,33.32,34.0,33.01,33.21,158272,23.323130707018,23.7991129663449,23.1061387946778,23.2461335768328,226111.284383153,0.0,1.0
2020-09-17,32.74,32.98,32.45,32.91,193076,22.9171458387686,23.0851395773545,22.7141534046439,23.0361414036003,275833.137532613,0.0,1.0
2020-09-18,32.05,32.93,31.67,32.77,212888,22.4341638403339,23.0501408818158,22.1681737542395,22.9381450560918,304137.049571376,0.0,1.0
2020-09-21,30.97,31.715,30.69,31.64,168227,21.6781920166971,22.1996725802244,21.4821993216801,22.1471745369163,240333.243011554,0.0,1.0
2020-09-22,30.85,31.53,30.68,30.91,203493,21.5941951474041,22.070177406731,21.4751995825724,21.6361935820506,290715.120760343,0.0,1.0
2020-09-23,29.67,31.02,29.51,30.82,133169,20.7682259326898,21.7131907122358,20.6562301069658,21.5731959300809,190248.519194931,0.0,1.0
2020-09-24,29.62,30.12,29.39,29.67,97640,20.7332272371511,21.0832141925385,20.5722332376728,20.7682259326898,139490.913156914,0.0,1.0
2020-09-25,29.57,29.73,29.0801,29.42,104527,20.6982285416123,20.8102243673363,20.3553113227237,20.5932324549961,149329.851285874,0.0,1.0
2020-09-28,30.11,30.19,29.76,29.76,115979,21.0762144534307,21.1322123662927,20.8312235846595,20.8312235846595,165690.461051062,0.0,1.0
2020-09-29,29.87,30.29,29.85,30.19,116725,20.9082207148448,21.2022097573702,20.8942212366293,21.1322123662927,166756.215057771,0.0,1.0
2020-09-30,29.53,30.0,29.405,29.6,170819,20.6702295851813,20.9992173232455,20.5827328463345,20.7192277589356,244036.238166232,0.0,1.0
2020-10-01,29.56,29.73,28.95,29.55,121973,20.6912288025046,20.8102243673363,20.2642447169319,20.6842290633968,174253.637346254,0.0,1.0
2020-10-02,29.54,29.7,29.02,29.14,110580,20.6772293242891,20.789225150013,20.3132428906861,20.3972397599791,157977.316436824,0.0,1.0
2020-10-05,29.65,29.92,29.1,29.7,130762,20.7542264544743,20.9432194103835,20.3692408035481,20.789225150013,186809.81960492,0.0,1.0
2020-10-06,29.57,30.06,29.38,29.73,137997,20.6982285416123,21.041215757892,20.5652334985651,20.8102243673363,197145.919120388,0.0,1.0
2020-10-07,30.16,30.24,29.32,29.72,173567,21.1112131489695,21.1672110618315,20.5232350639186,20.8032246282285,247962.098770033,0.0,1.0
2020-10-08,30.63,30.81,30.06,30.28,134346,21.4402008870337,21.5661961909731,21.041215757892,21.1952100182625,191930.010436079,0.0,1.0
2020-10-09,31.17,31.47,30.67,30.67,89266,21.8181867988521,22.0281789720845,21.4681998434646,21.4681998434646,127527.610137905,0.0,1.0
2020-10-12,31.26,31.33,30.73,31.07,98439,21.8811844508218,21.930182624576,21.5101982781111,21.7481894077746,140632.384271338,0.0,1.0
2020-10-13,30.91,31.36,30.63,31.21,78695,21.6361935820506,21.9511818418993,21.4402008870337,21.8461857552831,112425.618710399,0.0,1.0
2020-10-14,29.76,31.17,29.65,30.94,99190,20.8312235846595,21.8181867988521,20.7542264544743,21.6571927993739,141705.281401417,0.0,1.0
2020-10-15,30.07,30.07,29.1,29.5,100507,21.0482154969997,21.0482154969997,20.3692408035481,20.6492303678581,143586.780096907,0.0,1.0
2020-10-16,29.95,30.13,29.71,29.9,87255,20.9642186277068,21.0902139316462,20.7962248891208,20.929219932168,124654.645918747,0.0,1.0
2020-10-19,30.11,30.41,29.82,29.95,203789,21.0762144534307,21.2862066266632,20.873222019306,20.9642186277068,291137.99366381,0.0,1.0
2020-10-20,30.23,30.5476,29.9,30.28,210964,21.1602113227237,21.3825230367858,20.929219932168,21.1952100182625,301388.375698845,0.0,1.0
2020-10-21,29.41,30.26,29.17,30.26,144976,20.5862327158883,21.181210540047,20.4182389773024,21.181210540047,207116.290719344,0.0,1.0
2020-10-22,29.33,29.615,29.205,29.52,75939,20.5302348030263,20.7297273675972,20.4427380641795,20.6632298460736,108488.329109206,0.0,1.0
2020-10-23,29.42,29.71,29.27,29.44,79640,20.5932324549961,20.7962248891208,20.4882363683799,20.6072319332116,113775.669027208,0.0,1.0
2020-10-26,29.28,29.31,28.55,29.07,98462,20.4952361074876,20.5162353248109,19.984255152622,20.3482415862249,140665.242638837,0.0,1.0
2020-10-27,29.44,29.78,29.12,29.25,110251,20.6072319332116,20.845223062875,20.3832402817636,20.4742368901644,157507.29891912,0.0,1.0
2020-10-28,28.39,29.01,28.26,28.82,166904,19.872259326898,20.3062431515784,19.7812627184973,20.1732481085312,238443.172568021,0.0,1.0
2020-10-29,28.67,28.85,28.19,28.36,118673,20.068252021915,20.1942473258544,19.732264544743,19.8512601095747,169539.175922474,0.0,1.0
2020-10-30,29.12,29.35,28.3,28.35,103191,20.3832402817636,20.5442342812418,19.8092616749283,19.844260370467,147421.208721581,0.0,1.0
2020-11-02,29.26,29.26,28.63,29.21,131351,20.4812366292721,20.4812366292721,20.040253065484,20.4462379337334,187651.279537831,0.0,1.0
2020-11-03,29.28,29.78,28.91,29.37,118490,20.4952361074876,20.845223062875,20.2362457605009,20.5582337594573,169277.737607156,0.0,1.0
2020-11-04,29.18,29.58,28.55,29.29,120781,20.4252387164101,20.7052282807201,19.984255152622,20.5022358465954,172550.716734998,0.0,1.0
2020-11-05,30.06,30.55,29.5,29.5,182375,21.041215757892,21.3842029741717,20.6492303678581,20.6492303678581,260545.424897503,0.0,1.0
2020-11-06,28.72,32.2,28.5,31.6,259325,20.1032507174537,22.5391599269502,19.9492564570832,22.1191755804853,370478.093551994,0.0,1.0
2020-11-09,30.78,32.77,29.715,29.98,292185,21.5451969736499,22.9381450560918,20.7997247586747,20.98521784503,417422.700335445,0.0,1.0
2020-11-10,30.93,31.185,30.415,30.79,136952,21.6501930602661,21.8286864075137,21.2897064962171,21.5521967127576,195653.006336191,0.0,1.0
2020-11-11,31.32,31.74,30.74,31.21,170658,21.9231828854683,22.2171719279937,21.5171980172189,21.8461857552831,243806.229593738,0.0,1.0
2020-11-12,31.5,32.18,31.0,31.33,186188,22.0491781894078,22.5251604487347,21.6991912340204,21.930182624576,265992.770778978,0.0,1.0
2020-11-13,31.72,32.395,31.41,31.61,131001,22.2031724497782,22.6756548395513,21.986180537438,22.126175319593,187151.260901976,0.0,1.0
2020-11-16,31.81,33.12,31.14,32.36,247515,22.266170101748,23.183135924863,21.7971875815288,22.6511557526741,353606.036153559,0.0,1.0
2020-11-17,31.73,32.07,31.2719,31.51,157763,22.210172188886,22.4481633185494,21.88951414036,22.0561779285155,225384.114424152,0.0,1.0
2020-11-18,31.33,32.01,31.15,31.88,175648,21.930182624576,22.4061648839029,21.8041873206366,22.3151682755022,250935.066716363,0.0,1.0
2020-11-19,31.22,31.81,30.83,31.35,96418,21.8531854943908,22.266170101748,21.5801956691886,21.9441821027915,137745.133805442,0.0,1.0
2020-11-20,31.05,31.3,30.81,31.2,109493,21.7341899295591,21.9091834072528,21.5661961909731,21.8391860161753,156424.401416325,0.0,1.0
2020-11-23,31.37,31.41,30.84,31.12,127256,21.958181581007,21.986180537438,21.5871954082964,21.7831881033133,181801.061498323,0.0,1.0
2020-11-24,32.3,32.64,31.63,31.65,143179,22.6091573180277,22.8471484476911,22.1401747978085,22.154174276024,204549.052180395,0.0,1.0
2020-11-25,32.17,32.4575,31.92,32.37,133508,22.5181607096269,22.7194032089747,22.3431672319332,22.6581554917819,190732.822959374,0.0,1.0
2020-11-27,32.53,32.81,32.01,32.12,102724,22.7701513175059,22.9661440125228,22.4061648839029,22.4831620140882,146754.040998882,0.0,1.0
2020-11-30,31.35,32.55,31.09,32.41,176479,21.9441821027915,22.7841507957214,21.7621888859901,22.6861544482129,252122.253820351,0.0,1.0
2020-12-01,31.33,31.725,30.78,31.37,255982,21.930182624576,22.2066723193321,21.5451969736499,21.958181581007,365702.201267239,0.0,1.0
2020-12-02,31.16,31.84,30.99,31.33,119670,21.8111870597443,22.2871693190712,21.6921914949126,21.930182624576,170963.514722326,0.0,1.0
2020-12-03,31.16,31.34,30.95,31.25,149964,21.8111870597443,21.9371823636838,21.6641925384816,21.8741847117141,214242.27059262,0.0,1.0
2020-12-04,31.04,31.655,30.8,31.28,152267,21.7271901904513,22.1576741455779,21.5591964518654,21.8951839290373,217532.393216549,0.0,1.0
2020-12-07,31.06,31.51,30.88,31.33,126425,21.7411896686668,22.0561779285155,21.6151943647274,21.930182624576,180613.874394335,0.0,1.0
2020-12-08,30.58,30.945,30.41,30.91,141018,21.4052021914949,21.6606926689277,21.2862066266632,21.6361935820506,201461.794260157,0.0,1.0
2020-12-09,30.73,31.0,30.525,30.75,132068,21.5101982781111,21.6991912340204,21.3667036264023,21.5241977563266,188675.603428998,0.0,1.0
2020-12-10,30.62,30.78,30.35,30.6,117222,21.4332011479259,21.5451969736499,21.2442081920167,21.4192016697104,167466.241520686,0.0,1.0
2020-12-11,30.41,30.62,30.2,30.42,86825,21.2862066266632,21.4332011479259,21.1392121054005,21.2932063657709,124040.337308982,0.0,1.0
2020-12-14,30.85,31.15,30.59,30.59,175036,21.5941951474041,21.8041873206366,21.4122019306027,21.4122019306027,250060.748415953,0.0,1.0
2020-12-15,31.39,31.57,30.86,31.12,194876,21.9721810592225,22.098176363162,21.6011948865119,21.7831881033133,278404.661945584,0.0,1.0
2020-12-16,30.89,31.29,30.67,31.29,149223,21.6221941038351,21.9021836681451,21.4681998434646,21.9021836681451,213183.659709281,0.0,1.0
2020-12-17,30.67,30.975,30.22,30.84,128564,21.4681998434646,21.681691886251,21.153211583616,21.5871954082964,183669.702571748,0.0,1.0
2020-12-18,30.55,30.82,29.86,30.72,395354,21.3842029741717,21.5731959300809,20.901220975737,21.5031985390034,564812.4793142,0.0,1.0
2020-12-21,29.56,30.2507,29.45,30.1,143310,20.6912288025046,21.1747007826768,20.6142316723193,21.069214714323,204736.202012672,0.0,1.0
2020-12-22,28.93,29.7,28.81,29.68,196491,20.2502452387164,20.789225150013,20.1662483694234,20.7752256717975,280711.890793888,0.0,1.0
2020-12-23,29.69,29.82,28.9,29.05,137191,20.7822254109053,20.873222019306,20.2292460213932,20.3342421080094,195994.447633246,0.0,1.0
2020-12-24,29.98,30.06,29.5,29.82,45476,20.98521784503,21.041215757892,20.6492303678581,20.873222019306,64968.1356690272,0.0,1.0
2020-12-28,30.37,30.4,29.76,30.18,134374,21.2582076702322,21.2792068875554,20.8312235846595,21.125212627185,191970.011926947,0.0,1.0
2020-12-29,30.04,30.69,29.75,30.47,94686,21.0272162796765,21.4821993216801,20.8242238455518,21.3282050613097,135270.755870294,0.0,1.0
2020-12-30,29.93,30.22,29.68,29.98,104823,20.9502191494913,21.153211583616,20.7752256717975,20.98521784503,149752.72418934,0.0,1.0
2020-12-31,30.69,30.78,29.75,30.09,105659,21.4821993216801,21.5451969736499,20.8242238455518,21.0622149752152,150947.054416698,0.0,1.0
2021-01-04,30.91,31.0,30.045,30.75,118498,21.6361935820506,21.6991912340204,21.0307161492304,21.5241977563266,169289.166604547,0.0,1.0
2021-01-05,30.77,31.18,30.64,30.9,109694,21.5381972345421,21.8251865379598,21.4472006261414,21.6291938429429,156711.554975774,0.0,1.0
2021-01-06,31.68,31.73,30.92,31.13,106979,22.1751734933472,22.210172188886,21.6431933211584,21.7901878424211,152832.83898621,0.0,1.0
2021-01-07,31.5,32.09,31.48,31.88,149603,22.0491781894078,22.4621627967649,22.0351787111923,22.3151682755022,213726.537085352,0.0,1.0
2021-01-08,31.41,31.6,30.68,31.57,154115,21.986180537438,22.1191755804853,21.4751995825724,22.098176363162,220172.491613865,0.0,1.0
2021-01-11,30.95,31.23,30.56,30.86,92503,21.6641925384816,21.8601852334986,21.3912027132794,21.6011948865119,132152.068207231,0.0,1.0
2021-01-12,30.84,31.59,30.67,30.95,82811,21.5871954082964,22.1121758413775,21.4681998434646,21.6641925384816,118305.837868058,0.0,1.0
2021-01-13,30.58,30.88,30.48,30.75,80574,21.4052021914949,21.6151943647274,21.3352048004174,21.5241977563266,115110.004472605,0.0,1.0
2021-01-14,31.85,32.4,30.59,30.74,125216,22.294169058179,22.6791547091051,21.4122019306027,21.5171980172189,178886.667163623,0.0,1.0
2021-01-15,32.47,32.515,31.51,31.84,78978,22.7281528828594,22.7596517088442,22.0561779285155,22.2871693190712,112829.919493105,0.0,1.0
2021-01-19,34.1,34.5797,33.4,33.56,296481,23.8691103574224,24.2048878424211,23.37912861988,23.491124445604,423560.071934402,0.0,1.0
2021-01-20,33.98,34.84,33.53,34.54,198304,23.7851134881294,24.3870910513958,23.4701252282807,24.1770988781633,283301.987327618,0.0,1.0
2021-01-21,33.4,34.18,33.2,34.06,114722,23.37912861988,23.9251082702844,23.239133837725,23.8411114009914,163894.679836004,0.0,1.0
2021-01-22,33.83,33.97,33.084,33.16,103855,23.6801174015132,23.7781137490217,23.1579368640751,23.211134881294,148369.815505032,0.0,1.0
2021-01-25,33.77,34.2291,33.0,33.97,157892,23.6381189668667,23.9594769893034,23.09913905557,23.7781137490217,225568.407007081,0.0,1.0
2021-01-26,34.24,34.41,33.46,34.01,134202,23.9671067049309,24.0861022697626,23.4211270545265,23.8061127054526,191724.288483041,0.0,1.0
2021-01-27,33.28,34.21,33.1,33.95,147141,23.295131750587,23.9461074876076,23.1691364466475,23.7641142708062,210209.263138278,0.0,1.0
2021-01-28,31.86,33.515,31.76,33.5,150144,22.3011687972867,23.4596256196191,22.2311714062092,23.4491260109575,214499.423033917,0.0,1.0
2021-01-29,31.18,32.19,31.01,31.98,153413,21.8251865379598,22.5321601878424,21.7061909731281,22.3851656665797,219169.597092807,0.0,1.0
2021-02-01,31.86,32.11,30.88,31.47,171663,22.3011687972867,22.4761622749804,21.6151943647274,22.0281789720845,245241.99739098,0.0,1.0
2021-02-02,32.0,32.18,31.69,32.15,116635,22.3991651447952,22.5251604487347,22.182173232455,22.5041612314114,166627.638837123,0.0,1.0
2021-02-03,32.16,32.3572,31.6,32.19,141226,22.5111609705192,22.649195825724,22.1191755804853,22.5321601878424,201758.948192322,0.0,1.0
2021-02-04,32.6,32.8889,31.93,32.36,136279,22.8191494912601,23.021371954083,22.350166971041,22.6511557526741,194691.541930675,0.0,1.0
2021-02-05,33.54,33.82,32.6434,33.0,167780,23.4771249673885,23.6731176624054,22.8495283589877,23.09913905557,239694.647782333,0.0,1.0
2021-02-08,34.05,34.55,33.22,33.83,119883,23.8341116618836,24.1840986172711,23.2531333159405,23.6801174015132,171267.811777861,0.0,1.0
2021-02-09,33.52,34.12,33.05,34.1,115886,23.463125489173,23.8831098356379,23.1341377511088,23.8691103574224,165557.598956392,0.0,1.0
2021-02-10,32.95,33.79,32.88,33.79,128029,23.0641403600313,23.6521184450822,23.0151421862771,23.6521184450822,182905.388371226,0.0,1.0
2021-02-11,32.8,33.22,32.13,32.83,157629,22.9591442734151,23.2531333159405,22.4901617531959,22.9801434907383,225192.678717853,0.0,1.0
2021-02-12,32.91,33.0899,32.58,32.78,90790,23.0361414036003,23.1620667101487,22.8051500130446,22.9451447951996,129704.834140887,0.0,1.0
2021-02-16,33.26,33.5,32.725,33.06,234408,23.2811322723715,23.4491260109575,22.906646230107,23.1411374902165,334881.052553112,0.0,1.0
2021-02-17,33.33,33.52,32.96,33.41,179809,23.3301304461257,23.463125489173,23.0711400991391,23.3861283589877,256879.573984346,0.0,1.0
2021-02-18,32.78,33.4,32.61,33.15,168014,22.9451447951996,23.37912861988,22.8261492303679,23.2041351421863,240028.945956019,0.0,1.0
2021-02-19,31.68,33.3929,30.65,32.8,286672,22.1751734933472,23.3741588051135,21.4542003652492,22.9591442734151,409546.692508387,0.0,1.0
2021-02-22,29.21,30.69,28.61,30.02,518859,20.4462379337334,21.4821993216801,20.0262535872685,21.013216801461,741254.769660826,0.0,1.0
2021-02-23,29.26,29.39,28.53,29.15,252176,20.4812366292721,20.5722332376728,19.9702556744065,20.4042394990869,360264.85575848,0.0,1.0
2021-02-24,29.36,29.46,28.7501,29.22,319727,20.5512340203496,20.6212314114271,20.124319932168,20.4532376728411,456769.881103243,0.0,1.0
2021-02-25,29.75,29.96,29.08,29.3,259822,20.8242238455518,20.9712183668145,20.3552413253326,20.5092355857031,371188.120014908,0.0,1.0
2021-02-26,29.43,29.685,29.2,29.65,205110,20.6002321941038,20.7787255413514,20.4392381946256,20.7542264544743,293025.206857995,0.0,1.0
2021-03-01,29.77,30.0,29.42,29.45,193717,20.8382233237673,20.9992173232455,20.5932324549961,20.6142316723193,276748.885948565,0.0,1.0
2021-03-02,29.88,30.48,29.85,30.0,139902,20.9152204539525,21.3352048004174,20.8942212366293,20.9992173232455,199867.449124115,0.0,1.0
2021-03-03,30.35,30.61,29.89,30.06,211152,21.2442081920167,21.4262014088182,20.9222201930603,21.041215757892,301656.957137533,0.0,1.0
2021-03-04,30.38,31.23,30.32,30.48,203037,21.2652074093399,21.8601852334986,21.2232089746935,21.3352048004174,290063.667909058,0.0,1.0
2021-03-05,32.61,32.63,30.81,30.82,266182,22.8261492303679,22.8401487085834,21.5661961909731,21.5731959300809,380274.172940737,0.0,1.0
2021-03-08,34.65,35.19,32.7,32.85,383872,24.2540960083486,24.632081920167,22.8891468823376,22.9941429689538,548409.010808795,0.0,1.0
2021-03-09,35.13,35.45,34.32,34.61,246048,24.5900834855205,24.8140751369684,24.0231046177928,24.2260970519176,351510.243756988,0.0,1.0
2021-03-10,37.04,37.47,35.23,35.46,317860,25.9270336551004,26.2280224367336,24.660080876598,24.8210748760762,454102.638837123,0.0,1.0
2021-03-11,35.52,37.38,35.43,37.0,264615,24.8630733107227,26.1650247847639,24.8000756587529,25.8990346986694,378035.518076779,0.0,1.0
2021-03-12,36.36,36.43,35.66,35.66,97545,25.4510513957735,25.5000495695278,24.9610696582311,24.9610696582311,139355.193812896,0.0,1.0
2021-03-15,36.8,37.5701,36.45,36.45,225107,25.7590399165145,26.2980898252022,25.5140490477433,25.5140490477433,321593.414461423,0.0,1.0
2021-03-16,36.76,37.13,36.04,36.91,119315,25.7310409600835,25.9900313070702,25.2270597443256,25.8360370466997,170456.352963101,0.0,1.0
2021-03-17,36.78,37.045,36.17,36.98,161968,25.745040438299,25.9305335246543,25.3180563527263,25.885035220454,231391.481177786,0.0,1.0
2021-03-18,35.53,36.63,35.41,36.54,168088,24.8700730498304,25.6400443516828,24.7860761805374,25.577046699713,240134.664181886,0.0,1.0
2021-03-19,35.58,35.97,35.04,35.45,264309,24.9050717453692,25.1780615705714,24.5270858335507,24.8140751369684,377598.358926574,0.0,1.0
2021-03-22,35.25,35.81,34.9,35.4,135509,24.6740803548135,25.0660657448474,24.4290894860423,24.7790764414297,193591.500931792,0.0,1.0
2021-03-23,34.19,35.18,34.1,35.14,154175,23.9321080093921,24.6250821810592,23.8691103574224,24.5970832246282,220258.209094298,0.0,1.0
2021-03-24,33.67,34.47,33.61,34.13,134091,23.5681215757892,24.1281007044091,23.5261231411427,23.8901095747456,191565.711144242,0.0,1.0
2021-03-25,34.87,34.94,33.0,33.2,166173,24.408090268719,24.4570884424733,23.09913905557,23.239133837725,237398.84793142,0.0,1.0
2021-03-26,35.33,35.51,34.91,35.19,109671,24.7300782676754,24.8560735716149,24.43608922515,24.632081920167,156678.696608275,0.0,1.0
2021-03-29,35.63,36.22,35.0,35.0,182701,24.9400704409079,25.3530550482651,24.4990868771197,24.4990868771197,261011.156541185,0.0,1.0
2021-03-30,36.18,36.23,35.49,35.64,204334,25.3250560918341,25.3600547873728,24.8420740933994,24.9470701800157,291916.594111069,0.0,1.0
2021-03-31,36.48,36.72,35.78,36.24,159437,25.5350482650665,25.7030420036525,25.0450665275241,25.3670545264806,227775.632128215,0.0,1.0
2021-04-01,36.8,36.86,35.74,36.52,95293,25.7590399165145,25.801038351161,25.0170675710931,25.5630472214975,136137.931047335,0.0,1.0
2021-04-05,37.68,37.79,37.11,37.11,129792,26.3750169579963,26.4520140881816,25.9760318288547,25.9760318288547,185424.053671264,0.0,1.0
2021-04-06,36.52,37.365,36.1,37.365,153546,25.5630472214975,26.1545251761023,25.2690581789721,26.1545251761023,219359.604174432,0.0,1.0
2021-04-07,37.0,37.15,36.27,36.56,129980,25.8990346986694,26.0040307852857,25.3880537438038,25.5910461779285,185692.635109952,0.0,1.0
2021-04-08,36.86,37.45,36.68,37.1,125191,25.801038351161,26.2140229585181,25.6750430472215,25.9690320897469,178850.951546776,0.0,1.0
2021-04-09,36.23,36.98,35.93,36.91,149029,25.3600547873728,25.885035220454,25.1500626141404,25.8360370466997,212906.506522549,0.0,1.0
2021-04-12,36.95,37.05,35.95,36.23,102434,25.8640360031307,25.9340333942082,25.1640620923559,25.3600547873728,146339.739843459,0.0,1.0
2021-04-13,36.65,37.18,36.46,36.95,185722,25.6540438298982,26.0250300026089,25.521048786851,25.8640360031307,265327.031680955,0.0,1.0
2021-04-14,36.21,36.93,36.09,36.58,118327,25.3460553091573,25.8500365249152,25.2620584398643,25.605045656144,169044.871785315,0.0,1.0
2021-04-15,36.56,36.75,36.17,36.32,109037,25.5910461779285,25.7240412209757,25.3180563527263,25.4230524393426,155772.948565039,0.0,1.0
2021-04-16,36.46,36.98,36.18,36.92,199019,25.521048786851,25.885035220454,25.3250560918341,25.8430367858075,284323.453969438,0.0,1.0
2021-04-19,36.57,36.59,36.0,36.39,146062,25.5980459170363,25.6120453952518,25.1990607878946,25.4720506130968,208667.777115169,0.0,1.0
2021-04-20,35.8,36.62,35.55,36.57,135771,25.0590660057396,25.633044612575,24.8840725280459,25.5980459170363,193965.800596348,0.0,1.0
2021-04-21,35.98,36.16,35.4,35.94,110935,25.1850613096791,25.3110566136186,24.7790764414297,25.1570623532481,158484.478196049,0.0,1.0
2021-04-22,35.84,36.16,35.58,36.16,88162,25.0870649621706,25.3110566136186,24.9050717453692,25.3110566136186,125950.40849795,0.0,1.0
2021-04-23,35.75,35.915,35.41,35.67,139217,25.0240673102009,25.1395630054787,24.7860761805374,24.9680693973389,198888.841222512,0.0,1.0
2021-04-26,35.28,35.87,35.18,35.77,79028,24.6950795721367,25.1080641794939,24.6250821810592,25.0380667884164,112901.350726798,0.0,1.0
2021-04-27,34.76,35.35,34.57,35.19,95557,24.3310931385338,24.7440777458909,24.1980980954866,24.632081920167,136515.087961237,0.0,1.0
2021-04-28,34.7,35.0,34.33,35.0,108050,24.2890947038873,24.4990868771197,24.0301043569006,24.4990868771197,154362.896011927,0.0,1.0
2021-04-29,34.9,35.32,34.72,34.92,82759,24.4290894860423,24.7230785285677,24.3030941821028,24.4430889642578,118231.549385017,0.0,1.0
2021-04-30,34.13,35.19,33.99,35.06,110341,23.8901095747456,24.632081920167,23.7921132272372,24.5410853117662,157635.875139769,0.0,1.0
2021-05-03,35.45,35.74,34.21,34.77,164458,24.8140751369684,25.0170675710931,23.9461074876076,24.3380928776415,234948.756615729,0.0,1.0
2021-05-04,35.38,35.67,35.02,35.44,140185,24.7650769632142,24.9680693973389,24.5130863553352,24.8070753978607,200271.749906821,0.0,1.0
2021-05-05,36.09,36.14,35.35,35.43,102500,25.2620584398643,25.2970571354031,24.7440777458909,24.8000756587529,146434.029071935,0.0,1.0
2021-05-06,37.08,37.11,36.05,36.34,242782,25.9550326115314,25.9760318288547,25.2340594834333,25.4370519175581,346844.355572121,0.0,1.0
2021-05-07,36.5,37.2,35.25,37.19,225539,25.549047743282,26.0390294808244,24.6740803548135,26.0320297417167,322210.580320537,0.0,1.0
2021-05-10,37.7,38.33,36.28,36.57,227968,26.3890164362118,26.83,25.3950534829116,25.5980459170363,325680.709653374,0.0,1.0
2021-05-11,37.66,38.11,37.24,37.71,194394,26.3610174797808,26.6760057396295,26.0670284372554,26.3960161753196,277716.064852777,0.0,1.0
2021-05-12,37.24,37.85,37.02,37.64,133302,26.0670284372554,26.4940125228281,25.9130341768849,26.3470180015654,190438.526276556,0.0,1.0
2021-05-13,37.89,38.13,37.15,37.16,129092,26.5220114792591,26.690005217845,26.0040307852857,26.0110305243934,184424.016399553,0.0,1.0
2021-05-14,38.29,38.93,37.9734,38.06,155766,26.802001043569,27.2499843464649,26.5803893034177,26.6410070440908,222531.150950429,0.0,1.0
2021-05-17,37.81,38.87,37.695,38.15,102053,26.4660135663971,27.2079859118184,26.385516566658,26.7040046960605,145795.433842713,0.0,1.0
2021-05-18,36.86,37.63,36.48,37.54,155159,25.801038351161,26.3400182624576,25.5350482650665,26.2770206104879,221663.975773388,0.0,1.0
2021-05-19,37.36,37.505,36.46,36.52,112575,26.1510253065484,26.2525215236107,25.521048786851,25.5630472214975,160827.4226612,0.0,1.0
2021-05-20,37.35,37.88,37.25,37.28,143495,26.1440255674406,26.5150117401513,26.0740281763632,26.0950273936864,205000.497577339,0.0,1.0
2021-05-21,37.32,37.85,36.9,37.3,123169,26.1230263501174,26.4940125228281,25.829037307592,26.1090268719019,175962.272456206,0.0,1.0
2021-05-24,37.83,37.89,37.19,37.56,121012,26.4800130446126,26.5220114792591,26.0320297417167,26.2910200887034,172880.729034663,0.0,1.0
2021-05-25,37.23,37.99,37.11,37.96,209322,26.0600286981477,26.5920088703366,25.9760318288547,26.5710096530133,299042.573984345,0.0,1.0
2021-05-26,37.97,38.08,37.155,37.25,187826,26.5780093921211,26.6550065223063,26.0075306548396,26.0740281763632,268332.857994782,0.0,1.0
2021-05-27,37.86,38.52,37.74,38.38,207189,26.5010122619358,26.9629950430472,26.4170153926428,26.8649986955387,295995.317554976,0.0,1.0
2021-05-28,37.75,38.08,37.53,37.82,120742,26.4240151317506,26.6550065223063,26.2700208713801,26.4730133055048,172495.000372717,0.0,1.0
2021-06-01,38.53,38.64,37.75,37.75,139663,26.969994782155,27.0469919123402,26.4240151317506,26.4240151317506,199526.007827059,0.0,1.0
2021-06-02,38.11,38.635,37.85,38.54,128304,26.6760057396295,27.0434920427863,26.4940125228281,26.9769945212627,183298.260156541,0.0,1.0
2021-06-03,38.65,38.73,37.84,38.07,94461,27.053991651448,27.1099895643099,26.4870127837203,26.6480067831985,134949.315318673,0.0,1.0
2021-06-04,39.04,39.15,38.0476,38.77,139565,27.3269814766501,27.4039786068354,26.6323273675972,27.1379885207409,199386.00260902,0.0,1.0
2021-06-07,39.2,39.5,38.84,39.16,111661,27.4389773023741,27.6489694756066,27.1869866944952,27.4109783459431,159521.659709281,0.0,1.0
2021-06-08,39.68,39.84,38.97,39.09,133337,27.774964779546,27.88696060527,27.2779833028959,27.3619801721889,190488.528140142,0.0,1.0
2021-06-09,39.63,39.96,39.59,39.75,121064,27.7399660840073,27.970957474563,27.7119671275763,27.8239629533003,172955.017517704,0.0,1.0
2021-06-10,39.66,39.95,39.58,39.8,94120,27.7609653013305,27.9639577354553,27.7049673884686,27.858961648839,134462.154304883,0.0,1.0
2021-06-11,39.78,39.85,39.39,39.72,95521,27.8449621706235,27.8939603443778,27.5719723454213,27.802963735977,136463.657472978,0.0,1.0
2021-06-14,38.16,39.85,38.13,39.85,149880,26.7110044351683,27.8939603443778,26.690005217845,27.8939603443778,214122.266120015,0.0,1.0
2021-06-15,38.46,38.71,37.64,38.05,158970,26.9209966084007,27.0959900860944,26.3470180015654,26.634007304983,227108.464405516,0.0,1.0
2021-06-16,38.69,38.9,38.25,38.42,209481,27.0819906078789,27.2289851291417,26.774002087138,26.8929976519697,299269.725307492,0.0,1.0
2021-06-17,38.4,39.09,38.4,38.51,235753,26.8789981737542,27.3619801721889,26.8789981737542,26.9559953039395,336802.552739471,0.0,1.0
2021-06-18,36.52,38.33,36.43,37.87,287512,25.5630472214975,26.83,25.5000495695278,26.5080120010436,410746.737234439,0.0,1.0
2021-06-21,37.3,37.5,36.6,36.71,174437,26.1090268719019,26.2490216540569,25.6190451343595,25.6960422645447,249205.002236303,0.0,1.0
2021-06-22,37.8,38.03,36.891,37.22,301242,26.4590138272893,26.6200078267675,25.822737542395,26.0530289590399,430361.754006709,0.0,1.0
2021-06-23,37.24,37.91,37.03,37.67,164523,26.0670284372554,26.5360109574746,25.9200339159927,26.3680172188886,235041.617219531,0.0,1.0
2021-06-24,37.95,38.06,37.185,37.23,243640,26.5640099139056,26.6410070440908,26.0285298721628,26.0600286981477,348070.115542303,0.0,1.0
2021-06-25,36.83,37.89,36.66,37.87,2102411,25.7800391338377,26.5220114792591,25.661043569006,26.5080120010436,3003556.22922102,0.0,1.0
2021-06-28,36.25,36.8,35.74,36.6,246591,25.3740542655883,25.7590399165145,25.0170675710931,25.6190451343595,352285.986954901,0.0,1.0
2021-06-29,35.75,36.54,35.61,36.33,218885,25.0240673102009,25.577046699713,24.9260709626924,25.4300521784503,312704.511740589,0.0,1.0
2021-06-30,36.31,36.445,35.62,35.62,202767,25.4160527002348,25.5105491781894,24.9330707018002,24.9330707018002,289677.939247111,0.0,1.0
2021-07-01,36.25,36.69,36.2,36.2,152150,25.3740542655883,25.6820427863292,25.3390555700496,25.3390555700496,217365.244129706,0.0,1.0
2021-07-02,37.06,37.21,36.12,36.3,123367,25.9410331333159,26.0460292199322,25.2830576571876,25.4090529611271,176245.140141633,0.0,1.0
2021-07-06,36.91,36.98,35.9842,36.95,185243,25.8360370466997,25.885035220454,25.1880012001044,25.8640360031307,264642.720462169,0.0,1.0
2021-07-07,36.64,36.97,35.89,36.77,190980,25.6470440907905,25.8780354813462,25.1220636577094,25.7380406991912,272838.740216176,0.0,1.0
2021-07-08,36.12,36.54,35.72,36.19,260056,25.2830576571876,25.577046699713,25.0030680928776,25.3320558309418,371522.418188595,0.0,1.0
2021-07-09,37.46,37.57,36.42,36.56,182986,26.2210226976259,26.2980198278111,25.49304983042,25.5910461779285,261418.314573239,0.0,1.0
2021-07-12,37.07,37.5095,36.67,37.1,136672,25.9480328724237,26.2556714062092,25.6680433081137,25.9690320897469,195252.991427506,0.0,1.0
2021-07-13,36.91,37.16,36.77,36.99,98052,25.8360370466997,26.0110305243934,25.7380406991912,25.8920349595617,140079.506522549,0.0,1.0
2021-07-14,35.87,37.1,35.7,37.08,149867,25.1080641794939,25.9690320897469,24.9890686146621,25.9550326115314,214103.693999254,0.0,1.0
2021-07-15,36.17,36.24,35.515,35.67,164100,25.3180563527263,25.3670545264806,24.8595734411688,24.9680693973389,234437.308982483,0.0,1.0
2021-07-16,36.7,36.76,36.32,36.44,107958,25.689042525437,25.7310409600835,25.4230524393426,25.5070493086355,154231.462541931,0.0,1.0
2021-07-19,37.14,37.41,36.24,36.29,162601,25.9970310461779,26.1860240020871,25.3670545264806,25.4020532220193,232295.800596348,0.0,1.0
2021-07-20,36.97,38.05,36.95,37.36,159270,25.8780354813462,26.634007304983,25.8640360031307,26.1510253065484,227537.051807678,0.0,1.0
2021-07-21,37.14,37.57,37.075,37.29,141380,25.9970310461779,26.2980198278111,25.9515327419776,26.1020271327942,201978.956392099,0.0,1.0
2021-07-22,36.82,37.3,36.54,37.3,103869,25.77303939473,26.1090268719019,25.577046699713,26.1090268719019,148389.816250466,0.0,1.0
2021-07-23,36.91,37.3,36.73,37.06,113286,25.8360370466997,26.1090268719019,25.7100417427602,25.9410331333159,161843.174804324,0.0,1.0
2021-07-26,37.39,37.79,37.01,37.01,90511,26.1720245238716,26.4520140881816,25.9060344377772,25.9060344377772,129306.247856877,0.0,1.0
2021-07-27,37.06,37.52,36.885,37.17,76378,25.9410331333159,26.2630211322724,25.8185376989303,26.0180302635012,109115.495341036,0.0,1.0
2021-07-28,36.75,37.12,36.55,37.11,71501,25.7240412209757,25.9830315679624,25.5840464388208,25.9760318288547,102148.09280656,0.0,1.0
2021-07-29,36.78,37.13,36.57,36.91,78479,25.745040438299,25.9900313070702,25.5980459170363,25.8360370466997,112117.035780842,0.0,1.0
2021-07-30,36.36,36.76,36.09,36.73,132141,25.4510513957735,25.7310409600835,25.2620584398643,25.7100417427602,188779.89303019,0.0,1.0
2021-08-02,32.91,34.84,32.8,34.84,302503,23.0361414036003,24.3870910513958,22.9591442734151,24.3870910513958,432163.249720462,0.0,1.0
2021-08-03,32.66,33.42,32.52,33.0,139132,22.8611479259066,23.3931280980955,22.7631515783981,23.09913905557,198767.408125233,0.0,1.0
2021-08-04,31.44,32.3872,31.085,32.26,144840,22.0071797547613,22.6701950430472,21.7586890164362,22.5811583615967,206921.997763697,0.0,1.0
2021-08-05,31.63,32.15,31.37,31.37,146252,22.1401747978085,22.5041612314114,21.958181581007,21.958181581007,208939.215803205,0.0,1.0
2021-08-06,30.97,31.64,30.07,30.49,207148,21.6781920166971,22.1471745369163,21.0482154969997,21.3422045395252,295936.743943347,0.0,1.0
2021-08-09,31.68,32.24,30.72,30.72,220973,22.1751734933472,22.5671588833812,21.5031985390034,21.5031985390034,315687.480059635,0.0,1.0
2021-08-10,31.45,31.99,31.37,31.52,213426,22.014179493869,22.3921654056875,21.958181581007,22.0631776676233,304905.649645919,0.0,1.0
2021-08-11,31.67,31.82,31.53,31.61,134427,22.1681737542395,22.2731698408557,22.070177406731,22.126175319593,192045.729034663,0.0,1.0
2021-08-12,31.87,32.145,31.65,31.65,135299,22.3081685363945,22.5006613618576,22.154174276024,22.154174276024,193291.489750279,0.0,1.0
2021-08-13,31.75,32.09,31.65,31.925,158066,22.2241716671015,22.4621627967649,22.154174276024,22.3466671014871,225816.987700335,0.0,1.0
2021-08-16,30.92,31.815,30.9,31.78,127950,21.6431933211584,22.2696699713019,21.6291938429429,22.2451708844247,182792.52702199,0.0,1.0
2021-08-17,31.28,31.415,30.57,30.67,101416,21.8951839290373,21.9896804069919,21.3982024523872,21.4681998434646,144885.399925457,0.0,1.0
2021-08-18,31.15,31.61,31.05,31.34,104663,21.8041873206366,22.126175319593,21.7341899295591,21.9371823636838,149524.144241521,0.0,1.0
2021-08-19,30.92,31.34,30.665,31.15,123418,21.6431933211584,21.9371823636838,21.4646999739108,21.8041873206366,176318,0.0,1.0
2021-08-20,31.51,31.71,30.54,30.76,127758,22.0561779285155,22.1961727106705,21.3772032350639,21.5311974954344,182518.231084607,0.0,1.0
2021-08-23,31.75,31.9,31.47,31.47,102039,22.2241716671015,22.3291677537177,22.0281789720845,22.0281789720845,145775.433097279,0.0,1.0
2021-08-24,31.73,31.95,31.62,31.95,103039,22.210172188886,22.3641664492565,22.1331750587008,22.3641664492565,147204.057771152,0.0,1.0
2021-08-25,31.27,31.92,31.27,31.8,104157,21.8881841899296,22.3431672319332,21.8881841899296,22.2591703626402,148801.260156541,0.0,1.0
2021-08-26,31.25,31.7,31.17,31.2,100835,21.8741847117141,22.1891729715627,21.8181867988521,21.8391860161753,144055.368989936,0.0,1.0
2021-08-27,32.01,32.065,31.42,31.42,99000,22.4061648839029,22.4446634489956,21.9931802765458,21.9931802765458,141433.842713381,0.0,1.0
2021-08-30,31.99,32.09,31.83,32.0,86455,22.3921654056875,22.4621627967649,22.2801695799635,22.3991651447952,123511.746179649,0.0,1.0
2021-08-31,31.95,32.27,31.84,31.87,134339,22.3641664492565,22.5881581007044,22.2871693190712,22.3081685363945,191920.010063362,0.0,1.0
2021-09-01,32.18,32.42,31.96,32.16,74160,22.5251604487347,22.6931541873206,22.3711661883642,22.5111609705192,105946.805814387,0.0,1.0
2021-09-02,32.62,32.7,31.94,32.31,66395,22.8331489694756,22.8891468823376,22.3571667101487,22.6161570571354,94853.5352217667,0.0,1.0
2021-09-03,32.44,32.64,32.22,32.64,53328,22.7071536655361,22.8471484476911,22.5531594051657,22.8471484476911,76185.6966082744,0.0,1.0
2021-09-07,32.22,32.71,32.22,32.27,92068,22.5531594051657,22.8961466214453,22.5531594051657,22.5881581007044,131530.616474096,0.0,1.0
2021-09-08,31.89,32.25,31.65,32.08,131503,22.32216801461,22.5741586224889,22.154174276024,22.4551630576572,187868.430488259,0.0,1.0
2021-09-09,31.67,32.13,31.66,31.82,122047,22.1681737542395,22.4901617531959,22.1611740151317,22.2731698408557,174359.355572121,0.0,1.0
2021-09-10,31.31,31.77,31.05,31.66,114345,21.9161831463606,22.238171145317,21.7341899295591,22.1611740151317,163356.088333954,0.0,1.0
2021-09-13,31.79,32.18,31.45,31.52,102743,22.2521706235325,22.5251604487347,22.014179493869,22.0631776676233,146781.184867685,0.0,1.0
2021-09-14,30.71,31.91,30.64,31.78,131221,21.4961987998956,22.3361674928255,21.4472006261414,22.2451708844247,187465.558330228,0.0,1.0
2021-09-15,30.84,31.08,30.55,30.89,117067,21.5871954082964,21.7551891468823,21.3842029741717,21.6221941038351,167244.804696235,0.0,1.0
2021-09-16,30.85,31.06,30.44,30.84,89011,21.5941951474041,21.7411896686668,21.3072058439864,21.5871954082964,127163.310846068,0.0,1.0
2021-09-17,31.33,31.53,30.97,30.97,383237,21.930182624576,22.070177406731,21.6781920166971,21.6781920166971,547501.834140888,0.0,1.0
2021-09-20,30.88,31.13,30.5883,30.89,116060,21.6151943647274,21.7901878424211,21.4110119749543,21.6221941038351,165806.179649646,0.0,1.0
2021-09-21,30.68,31.36,30.68,30.86,90843,21.4751995825724,21.9511818418993,21.4751995825724,21.6011948865119,129780.551248602,0.0,1.0
2021-09-22,30.6,31.19,30.58,30.89,86386,21.4192016697104,21.8321862770676,21.4052021914949,21.6221941038351,123413.171077152,0.0,1.0
2021-09-23,31.1,31.2,30.71,30.71,101640,21.7691886250978,21.8391860161753,21.4961987998956,21.4961987998956,145205.411852404,0.0,1.0
2021-09-24,30.78,31.16,30.5573,30.94,132075,21.5451969736499,21.8111870597443,21.3893127837203,21.6571927993739,188685.603801714,0.0,1.0
2021-09-27,31.45,31.85,30.95,30.95,106212,22.014179493869,22.294169058179,21.6641925384816,21.6641925384816,151737.083861349,0.0,1.0
2021-09-28,31.55,31.77,31.38,31.54,106089,22.0841768849465,22.238171145317,21.9651813201148,22.0771771458388,151561.363026463,0.0,1.0
2021-09-29,32.2,32.28,31.56,31.62,94562,22.5391599269502,22.5951578398122,22.0911766240543,22.1331750587008,135093.606410734,0.0,1.0
2021-09-30,31.89,32.25,31.77,32.2,122632,22.32216801461,22.5741586224889,22.238171145317,22.5391599269502,175195.101006336,0.0,1.0
2021-10-01,32.0,32.26,31.59,31.91,199284,22.3991651447952,22.5811583615967,22.1121758413775,22.3361674928255,284702.039508013,0.0,1.0
2021-10-04,32.2,32.69,32.06,32.08,69602,22.5391599269502,22.8821471432298,22.4411635794417,22.4551630576572,99435.1345508758,0.0,1.0
2021-10-05,31.9,32.28,31.84,32.17,76014,22.3291677537177,22.5951578398122,22.2871693190712,22.5181607096269,108595.475959747,0.0,1.0
2021-10-06,31.71,31.77,31.02,31.66,105750,22.1961727106705,22.238171145317,21.7131907122358,22.1611740151317,151077.05926202,0.0,1.0
2021-10-07,31.98,32.3,31.8,31.8,78918,22.3851656665797,22.6091573180277,22.2591703626402,22.2591703626402,112744.202012672,0.0,1.0
2021-10-08,31.28,31.93,31.26,31.91,80126,21.8951839290373,22.350166971041,21.8811844508218,22.3361674928255,114469.98061871,0.0,1.0
2021-10-11,31.14,31.78,31.08,31.44,95759,21.7971875815288,22.2451708844247,21.7551891468823,22.0071797547613,136803.67014536,0.0,1.0
2021-10-12,31.17,31.58,31.105,31.25,100702,21.8181867988521,22.1051761022698,21.7726884946517,21.8741847117141,143865.361908311,0.0,1.0
2021-10-13,31.27,31.5384,30.86,31.0,75328,21.8881841899296,22.0760571875815,21.6011948865119,21.6991912340204,107615.43943347,0.0,1.0
2021-10-14,31.4,31.79,31.19,31.35,99098,21.9791807983303,22.2521706235325,21.8321862770676,21.9441821027915,141573.84793142,0.0,1.0
2021-10-15,31.62,32.1086,31.57,31.84,114216,22.1331750587008,22.4751823115053,22.098176363162,22.2871693190712,163171.795751025,0.0,1.0
2021-10-18,31.06,31.66,31.04,31.49,104415,21.7411896686668,22.1611740151317,21.7271901904513,22.0421784503,149169.845322401,0.0,1.0
2021-10-19,31.65,31.725,31.0,31.06,80235,22.154174276024,22.2066723193321,21.6991912340204,21.7411896686668,114625.700708163,0.0,1.0
2021-10-20,32.02,32.46,31.7,31.7,81116,22.4131646230107,22.7211531437516,22.1891729715627,22.1891729715627,115884.319045844,0.0,1.0
2021-10-21,31.71,32.35,31.555,32.12,72807,22.1961727106705,22.6441560135664,22.0876767545004,22.4831620140882,104013.876630637,0.0,1.0
2021-10-22,31.45,31.69,31.17,31.59,67790,22.014179493869,22.182173232455,21.8181867988521,22.1121758413775,96846.466641819,0.0,1.0
2021-10-25,31.92,32.06,31.254,31.61,72532,22.3431672319332,22.4411635794417,21.8769846073572,22.126175319593,103621.004845322,0.0,1.0
2021-10-26,31.58,32.09,31.55,32.03,83772,22.1051761022698,22.4621627967649,22.0841768849465,22.4201643621184,119678.746179649,0.0,1.0
2021-10-27,31.15,31.68,30.74,31.44,341244,21.8041873206366,22.1751734933472,21.5171980172189,22.0071797547613,487509.598210957,0.0,1.0
2021-10-28,30.75,31.64,30.57,31.34,354163,21.5241977563266,22.1471745369163,21.3982024523872,21.9371823636838,505966.000372718,0.0,1.0
2021-10-29,30.57,31.05,30.12,30.65,228027,21.3982024523872,21.7341899295591,21.0832141925385,21.4542003652492,325764.998509131,0.0,1.0
2021-11-01,31.79,32.18,30.62,30.64,192899,22.2521706235325,22.5251604487347,21.4332011479259,21.4472006261414,275580.270965337,0.0,1.0
2021-11-02,31.7,32.15,31.34,32.1,104635,22.1891729715627,22.5041612314114,21.9371823636838,22.4691625358727,149484.142750653,0.0,1.0
2021-11-03,32.67,33.15,31.81,31.81,101070,22.8681476650143,23.2041351421863,22.266170101748,22.266170101748,144391.095788297,0.0,1.0
2021-11-04,32.67,32.92,32.35,32.92,101845,22.8681476650143,23.0431411427081,22.6441560135664,23.0431411427081,145498.279910548,0.0,1.0
2021-11-05,32.41,33.67,32.33,32.66,157657,22.6861544482129,23.5681215757892,22.6301565353509,22.8611479259066,225232.680208721,0.0,1.0
2021-11-08,32.68,32.77,32.16,32.73,142112,22.8751474041221,22.9381450560918,22.5111609705192,22.9101460996608,203024.709653373,0.0,1.0
2021-11-09,32.5,33.06,32.32,32.81,102464,22.7491521001826,23.1411374902165,22.6231567962432,22.9661440125228,146382.598583675,0.0,1.0
2021-11-10,32.86,33.07,32.42,32.42,81959,23.0011427080616,23.1481372293243,22.6931541873206,22.6931541873206,117088.649645919,0.0,1.0
2021-11-11,33.15,33.32,32.72,33.14,82467,23.2041351421863,23.323130707018,22.9031463605531,23.1971354030785,117814.390980246,0.0,1.0
2021-11-12,32.88,33.41,32.67,33.41,133171,23.0151421862771,23.3861283589877,22.8681476650143,23.3861283589877,190251.376444279,0.0,1.0
2021-11-15,32.03,33.06,31.9,33.06,68302,22.4201643621184,23.1411374902165,22.3291677537177,23.1411374902165,97577.9224748418,0.0,1.0
2021-11-16,31.6,32.09,31.52,31.77,71136,22.1191755804853,22.4621627967649,22.0631776676233,22.238171145317,101626.644800596,0.0,1.0
2021-11-17,31.93,31.97,31.18,31.36,112068,22.350166971041,22.378165927472,21.8251865379598,21.9511818418993,160103.109951547,0.0,1.0
2021-11-18,31.59,31.93,31.3,31.93,118233,22.1121758413775,22.350166971041,21.9091834072528,22.350166971041,168910.581065971,0.0,1.0
2021-11-19,30.53,31.3,30.25,31.3,103904,21.3702034959562,21.9091834072528,21.1742108009392,21.9091834072528,148439.818114051,0.0,1.0
2021-11-22,30.92,31.63,30.5,30.88,148666,21.6431933211584,22.1401747978085,21.3492042786329,21.6151943647274,212387.915765933,0.0,1.0
2021-11-23,31.59,31.7,30.8825,31.04,91887,22.1121758413775,22.1891729715627,21.6169442995043,21.7271901904513,131272.035408125,0.0,1.0
2021-11-24,31.47,31.66,31.24,31.42,70714,22.0281789720845,22.1611740151317,21.8671849726063,21.9931802765458,101023.765188222,0.0,1.0
2021-11-26,30.73,31.07,30.4,31.01,75498,21.5101982781111,21.7481894077746,21.2792068875554,21.7061909731281,107858.305628029,0.0,1.0
2021-11-29,30.36,31.16,30.0,31.16,88971,21.2512079311244,21.8111870597443,20.9992173232455,21.8111870597443,127106.165859113,0.0,1.0
2021-11-30,29.11,30.15,28.96,30.15,152934,20.3762405426559,21.1042134098617,20.2712444560397,21.1042134098617,218485.285874021,0.0,1.0
2021-12-01,28.62,29.92,28.6,29.65,106186,20.0332533263762,20.9432194103835,20.0192538481607,20.7542264544743,151699.939619829,0.0,1.0
2021-12-02,29.25,29.44,28.64,28.73,214343,20.4742368901644,20.6072319332116,20.0472528045917,20.1102504565614,306215.698471859,0.0,1.0
2021-12-03,29.88,30.06,29.15,29.45,89941,20.9152204539525,21.041215757892,20.4042394990869,20.6142316723193,128491.931792769,0.0,1.0
2021-12-06,31.61,31.9,30.05,30.57,155061,22.126175319593,22.3291677537177,21.0342160187842,21.3982024523872,221523.970555349,0.0,1.0
2021-12-07,31.4,31.71,30.97,31.71,114204,21.9791807983303,22.1961727106705,21.6781920166971,22.1961727106705,163154.652254938,0.0,1.0
2021-12-08,31.44,31.79,31.24,31.39,95755,22.0071797547613,22.2521706235325,21.8671849726063,21.9721810592225,136797.955646664,0.0,1.0
2021-12-09,31.02,31.19,30.64,31.13,54962,21.7131907122358,21.8321862770676,21.4472006261414,21.7901878424211,78520.0693253822,0.0,1.0
2021-12-10,31.4,31.59,31.1,31.1,108056,21.9791807983303,22.1121758413775,21.7691886250978,21.7691886250978,154371.46775997,0.0,1.0
2021-12-13,31.08,31.24,30.42,31.19,89209,21.7551891468823,21.8671849726063,21.2932063657709,21.8321862770676,127446.178531495,0.0,1.0
2021-12-14,31.78,32.105,30.64,31.16,227925,22.2451708844247,22.4726624054266,21.4472006261414,21.8111870597443,325619.278792397,0.0,1.0
2021-12-15,31.63,31.93,30.85,31.93,148969,22.1401747978085,22.350166971041,21.5941951474041,22.350166971041,212820.789042117,0.0,1.0
2021-12-16,32.39,32.74,31.77,31.95,121747,22.6721549699974,22.9171458387686,22.238171145317,22.3641664492565,173930.768169959,0.0,1.0
2021-12-17,31.97,32.62,31.71,32.41,237157,22.378165927472,22.8331489694756,22.1961727106705,22.6861544482129,338808.341781587,0.0,1.0
2021-12-20,31.57,31.703,30.6,31.63,104316,22.098176363162,22.1912728932951,21.4192016697104,22.1401747978085,149028.411479687,0.0,1.0
2021-12-21,32.49,32.77,31.785,31.97,113586,22.7421523610749,22.9381450560918,22.2486707539786,22.378165927472,162271.762206485,0.0,1.0
2021-12-22,32.39,32.58,32.12,32.53,67227,22.6721549699974,22.8051500130446,22.4831620140882,22.7701513175059,96042.1509504286,0.0,1.0
2021-12-23,32.08,32.38,31.915,32.34,81510,22.4551630576572,22.6651552308896,22.3396673623793,22.6371562744587,116447.19716735,0.0,1.0
2021-12-27,31.77,32.06,31.22,32.06,51763,22.238171145317,22.4411635794417,21.8531854943908,22.4411635794417,73949.8989936638,0.0,1.0
2021-12-28,31.57,32.21,31.53,31.67,68074,22.098176363162,22.5461596660579,22.070177406731,22.1681737542395,97252.1960491987,0.0,1.0
2021-12-29,31.64,31.96,31.48,31.73,94328,22.1471745369163,22.3711661883642,22.0351787111923,22.210172188886,134759.308237048,0.0,1.0
2021-12-30,31.67,32.0,31.61,31.62,49682,22.1681737542395,22.3991651447952,22.126175319593,22.1331750587008,70976.9310473351,0.0,1.0
2021-12-31,31.52,31.8,31.21,31.57,42105,22.0631776676233,22.2591703626402,21.8461857552831,22.098176363162,60152.2418934028,0.0,1.0
2022-01-03,31.94,32.0,31.57,31.57,58422,22.3571667101487,22.3991651447952,22.098176363162,22.098176363162,83463.110696981,0.0,1.0
2022-01-04,32.42,32.59,32.0,32.2,72390,22.6931541873206,22.8121497521524,22.3991651447952,22.5391599269502,103418.140141633,0.0,1.0
2022-01-05,32.14,33.0,32.06,32.63,81860,22.4971614923037,23.09913905557,22.4411635794417,22.8401487085834,116947.215803205,0.0,1.0
2022-01-06,31.89,32.19,31.72,32.06,62955,22.32216801461,22.5321601878424,22.2031724497782,22.4411635794417,89939.066343645,0.0,1.0
2022-01-07,32.48,32.54,31.72,32.01,96427,22.7351526219671,22.7771510566136,22.2031724497782,22.4061648839029,137757.991427507,0.0,1.0
2022-01-10,31.74,32.714,31.475,32.57,87097,22.2171719279937,22.8989465170884,22.0316788416384,22.7981502739369,124428.923220276,0.0,1.0
2022-01-11,31.86,31.98,31.15,31.9,57064,22.3011687972867,22.3851656665797,21.8041873206366,22.3291677537177,81523.0383898622,0.0,1.0
2022-01-12,31.32,31.885,31.3,31.86,51311,21.9231828854683,22.3186681450561,21.9091834072528,22.3011687972867,73304.1606410734,0.0,1.0
2022-01-13,31.62,31.87,31.23,31.54,53008,22.1331750587008,22.3081685363945,21.8601852334986,22.0771771458388,75728.536712635,0.0,1.0
2022-01-14,31.58,31.6279,31.2,31.48,86451,22.1051761022698,22.1387048525959,21.8391860161753,22.0351787111923,123506.031680954,0.0,1.0
2022-01-18,31.03,31.53,30.55,31.53,80223,21.7201904513436,22.070177406731,21.3842029741717,22.070177406731,114608.557212076,0.0,1.0
2022-01-19,30.48,31.25,30.2421,31.1,67014,21.3352048004174,21.8741847117141,21.1686810070441,21.7691886250978,95737.8538948939,0.0,1.0
2022-01-20,30.04,31.09,29.89,30.41,59867,21.0272162796765,21.7621888859901,20.9222201930603,21.2862066266632,85527.4733507268,0.0,1.0
2022-01-21,29.83,30.405,29.68,29.99,131105,20.8802217584138,21.2827067571093,20.7752256717975,20.9922175841377,187299.837868058,0.0,1.0
2022-01-24,30.63,30.83,29.66,29.66,79294,21.4402008870337,21.5801956691886,20.7612261935821,20.7612261935821,113281.364890048,0.0,1.0
2022-01-25,30.67,30.95,30.18,30.52,73435,21.4681998434646,21.6641925384816,21.125212627185,21.3632037568484,104911.05292583,0.0,1.0
2022-01-26,29.77,31.16,29.53,30.85,82519,20.8382233237673,21.8111870597443,20.6702295851813,21.5941951474041,117888.679463287,0.0,1.0
2022-01-27,30.14,30.44,29.77,29.98,87109,21.097213670754,21.3072058439864,20.8382233237673,20.98521784503,124446.066716362,0.0,1.0
2022-01-28,30.86,30.87,29.99,30.09,65682,21.6011948865119,21.6081946256196,20.9922175841377,21.0622149752152,93834.9258292954,0.0,1.0
2022-01-31,30.62,30.86,30.02,30.58,71959,21.4332011479259,21.6011948865119,21.013216801461,21.4052021914949,102802.402907193,0.0,1.0
2022-02-01,30.61,30.67,30.02,30.59,65871,21.4262014088182,21.4681998434646,21.013216801461,21.4122019306027,94104.9358926573,0.0,1.0
2022-02-02,30.74,30.88,30.42,30.49,89946,21.5171980172189,21.6151943647274,21.2932063657709,21.3422045395252,128499.074916139,0.0,1.0
2022-02-03,31.57,31.98,30.79,30.79,80607,22.098176363162,22.3851656665797,21.5521967127576,21.5521967127576,115157.149086843,0.0,1.0
2022-02-04,31.1,31.82,30.65,31.33,64166,21.7691886250978,22.2731698408557,21.4542003652492,21.930182624576,91669.130823705,0.0,1.0
2022-02-07,30.83,30.965,30.45,30.74,60123,21.5801956691886,21.6746921471432,21.3142055830942,21.5171980172189,85893.2012672383,0.0,1.0
2022-02-08,31.2,31.46,30.78,30.83,61782,21.8391860161753,22.0211792329768,21.5451969736499,21.5801956691886,88263.2896011928,0.0,1.0
2022-02-09,31.31,31.48,30.97,31.39,70914,21.9161831463606,22.0351787111923,21.6781920166971,21.9721810592225,101309.490122996,0.0,1.0
2022-02-10,30.68,31.33,30.5,31.17,95272,21.4751995825724,21.930182624576,21.3492042786329,21.8181867988521,136107.929929184,0.0,1.0
2022-02-11,30.85,31.16,30.5,30.78,53160,21.5941951474041,21.8111870597443,21.3492042786329,21.5451969736499,75945.6876630638,0.0,1.0
2022-02-14,30.78,31.05,30.39,30.95,54230,21.5451969736499,21.7341899295591,21.2722071484477,21.6641925384816,77474.3160641073,0.0,1.0
2022-02-15,31.38,31.65,30.65,31.05,58233,21.9651813201148,22.154174276024,21.4542003652492,21.7341899295591,83193.100633619,0.0,1.0
2022-02-16,31.49,31.79,31.245,31.38,65726,22.0421784503,22.2521706235325,21.8706848421602,21.9651813201148,93897.7853149461,0.0,1.0
2022-02-17,31.03,31.49,30.775,31.49,77360,21.7201904513436,22.0421784503,21.541697104096,22.0421784503,110518.404770779,0.0,1.0
2022-02-18,28.43,30.8,28.16,30.56,149764,19.900258283329,21.5591964518654,19.7112653274198,21.3912027132794,213956.545657846,0.0,1.0
2022-02-22,26.9,28.545,26.6649,28.4,197830,18.8292981998435,19.9807552830681,18.6647343334203,19.8792590660057,282624.819232202,0.0,1.0
2022-02-23,26.3,27.02,26.1005,27.02,150534,18.4093138533786,18.9132950691364,18.269669058179,18.9132950691364,215056.586656727,0.0,1.0
2022-02-24,26.75,26.84,25.44,25.76,110243,18.7243021132272,18.787299765197,17.8073362901122,18.0313279415601,157495.86992173,0.0,1.0
2022-02-25,28.08,28.17,26.98,27.75,177223,19.6552674145578,19.7182650665275,18.8852961127055,19.4242760240021,253185.150577711,0.0,1.0
2022-02-28,27.51,28.05,27.39,27.66,162971,19.2562822854161,19.6342681972345,19.1722854161231,19.3612783720324,232824.39172568,0.0,1.0
2022-03-01,27.15,27.485,26.82,27.35,113584,19.0042916775372,19.2387829376468,18.7733002869815,19.1442864596921,162268.904957137,0.0,1.0
2022-03-02,28.19,28.38,27.42,27.42,146879,19.732264544743,19.8652595877902,19.1932846334464,19.1932846334464,209834.963473724,0.0,1.0
2022-03-03,28.3,28.76,27.79,28.24,222254,19.8092616749283,20.1312496738847,19.4522749804331,19.7672632402818,317517.548266865,0.0,1.0
2022-03-04,28.46,28.66,27.8001,27.9,117931,19.9212575006522,20.0612522828072,19.4593447169319,19.5292721106183,168479.136414462,0.0,1.0
2022-03-07,29.3,29.45,28.11,28.11,128820,20.5092355857031,20.6142316723193,19.676266631881,19.676266631881,184035.430488259,0.0,1.0
2022-03-08,29.02,29.64,28.8,29.59,189925,20.3132428906861,20.7472267153666,20.1592486303157,20.7122280198278,271331.541185241,0.0,1.0
2022-03-09,29.22,29.53,28.8,29.33,126804,20.4532376728411,20.6702295851813,20.1592486303157,20.5302348030263,181155.323145733,0.0,1.0
2022-03-10,29.42,29.43,28.86,28.86,80292,20.5932324549961,20.6002321941038,20.2012470649622,20.2012470649622,114707.132314573,0.0,1.0
2022-03-11,29.98,30.13,29.39,29.39,177571,20.98521784503,21.0902139316462,20.5722332376728,20.5722332376728,253682.311964219,0.0,1.0
2022-03-14,30.05,30.43,29.81,30.16,130321,21.0342160187842,21.3002061048787,20.8662222801983,21.1112131489695,186179.796123742,0.0,1.0
2022-03-15,29.88,30.35,29.83,30.25,79671,20.9152204539525,21.2442081920167,20.8802217584138,21.1742108009392,113819.956392098,0.0,1.0
2022-03-16,30.14,30.16,29.61,30.04,162265,21.097213670754,21.1112131489695,20.7262274980433,21.0272162796765,231815.782705926,0.0,1.0
2022-03-17,30.4,30.59,29.93,30.11,108581,21.2792068875554,21.4122019306027,20.9502191494913,21.0762144534307,155121.495713754,0.0,1.0
2022-03-18,30.01,30.45,29.96,30.36,181400,21.0062170623532,21.3142055830942,20.9712183668145,21.2512079311244,259152.515840478,0.0,1.0
2022-03-21,29.96,30.35,29.82,30.15,154719,20.9712183668145,21.2442081920167,20.873222019306,21.1042134098617,221035.380916884,0.0,1.0
2022-03-22,29.74,30.27,29.48,30.27,154442,20.817224106444,21.1882102791547,20.6352308896426,21.1882102791547,220639.651882222,0.0,1.0
2022-03-23,29.61,29.85,29.48,29.7,91894,20.7262274980433,20.8942212366293,20.6352308896426,20.789225150013,131282.035780842,0.0,1.0
2022-03-24,30.25,30.28,29.45,29.78,104834,21.1742108009392,21.1952100182625,20.6142316723193,20.845223062875,149768.439060753,0.0,1.0
2022-03-25,30.66,30.86,30.17,30.17,67999,21.4612001043569,21.6011948865119,21.1182128880772,21.1182128880772,97145.0491986582,0.0,1.0
2022-03-28,30.33,30.69,30.03,30.69,66646,21.2302087138012,21.4821993216801,21.0202165405687,21.4821993216801,95212.1200149087,0.0,1.0
2022-03-29,30.58,30.695,30.23,30.49,66174,21.4052021914949,21.485699191234,21.1602113227237,21.3422045395252,94537.8091688409,0.0,1.0
2022-03-30,30.36,30.72,30.28,30.42,75967,21.2512079311244,21.5031985390034,21.1952100182625,21.2932063657709,108528.330600075,0.0,1.0
2022-03-31,30.23,30.67,30.12,30.38,66528,21.1602113227237,21.4681998434646,21.0832141925385,21.2652074093399,95043.5423033918,0.0,1.0
2022-04-01,31.4,31.52,30.29,30.48,95377,21.9791807983303,22.0631776676233,21.2022097573702,21.3352048004174,136257.93551994,0.0,1.0
2022-04-04,31.42,31.515,31.0,31.37,78873,21.9931802765458,22.0596777980694,21.6991912340204,21.958181581007,112679.913902348,0.0,1.0
2022-04-05,30.92,31.57,30.67,31.03,157928,21.6431933211584,22.098176363162,21.4681998434646,21.7201904513436,225619.837495341,0.0,1.0
2022-04-06,31.1,31.43,30.76,31.0,82151,21.7691886250978,22.0001800156535,21.5311974954344,21.6991912340204,117362.945583302,0.0,1.0
2022-04-07,31.53,31.59,30.83,31.03,163798,22.070177406731,22.1121758413775,21.5801956691886,21.7201904513436,234005.864330973,0.0,1.0
2022-04-08,31.96,32.285,31.69,31.69,146876,22.3711661883642,22.598657709366,22.182173232455,22.182173232455,209830.677599702,0.0,1.0
2022-04-11,31.49,32.58,31.26,32.08,132185,22.0421784503,22.8051500130446,21.8811844508218,22.4551630576572,188842.752515841,0.0,1.0
2022-04-12,31.9,32.18,31.405,31.72,80426,22.3291677537177,22.5251604487347,21.9826806678842,22.2031724497782,114898.568020872,0.0,1.0
2022-04-13,32.42,32.62,31.87,31.87,82341,22.6931541873206,22.8331489694756,22.3081685363945,22.3081685363945,117634.384271338,0.0,1.0
2022-04-14,32.31,32.64,31.99,32.57,128160,22.6161570571354,22.8471484476911,22.3921654056875,22.7981502739369,183092.538203504,0.0,1.0
2022-04-18,32.0,32.65,31.81,32.31,98744,22.3991651447952,22.8541481867989,22.266170101748,22.6161570571354,141068.114796869,0.0,1.0
2022-04-19,30.05,31.1,28.52,31.1,207915,21.0342160187842,21.7691886250978,19.9632559352987,21.7691886250978,297032.499068208,0.0,1.0
2022-04-20,30.36,30.9,30.01,30.01,105846,21.2512079311244,21.6291938429429,21.0062170623532,21.0062170623532,151214.207230712,0.0,1.0
2022-04-21,30.42,30.78,30.22,30.56,92451,21.2932063657709,21.5451969736499,21.153211583616,21.3912027132794,132077.77972419,0.0,1.0
2022-04-22,30.21,30.32,29.7,30.32,105923,21.1462118445082,21.2232089746935,20.789225150013,21.2232089746935,151324.2113306,0.0,1.0
2022-04-25,29.81,30.06,29.22,30.06,97643,20.8662222801983,21.041215757892,20.4532376728411,21.041215757892,139495.199030935,0.0,1.0
2022-04-26,29.32,29.9,29.28,29.68,92431,20.5232350639186,20.929219932168,20.4952361074876,20.7752256717975,132049.207230712,0.0,1.0
2022-04-27,29.54,29.98,29.17,29.49,115478,20.6772293242891,20.98521784503,20.4182389773024,20.6422306287503,164974.720089452,0.0,1.0
2022-04-28,30.09,30.22,29.43,29.43,79402,21.0622149752152,21.153211583616,20.6002321941038,20.6002321941038,113435.656354827,0.0,1.0
2022-04-29,28.78,29.98,28.68,29.98,124445,20.1452491521002,20.98521784503,20.0752517610227,20.98521784503,177785.197540067,0.0,1.0
2022-05-02,29.14,29.71,28.58,28.58,136671,20.3972397599791,20.7962248891208,20.0052543699452,20.0052543699452,195251.562802833,0.0,1.0
2022-05-03,29.52,30.025,29.18,29.34,97059,20.6632298460736,21.0167166710149,20.4252387164101,20.5372345421341,138660.882221394,0.0,1.0
2022-05-04,30.76,31.0,29.76,29.78,71393,21.5311974954344,21.6991912340204,20.8312235846595,20.845223062875,101993.801341782,0.0,1.0
2022-05-05,30.23,30.76,29.81,30.59,101573,21.1602113227237,21.5311974954344,20.8662222801983,21.4122019306027,145109.693999255,0.0,1.0
2022-05-06,29.69,31.06,29.32,30.76,112422,20.7822254109053,21.7411896686668,20.5232350639186,21.5311974954344,160608.843086098,0.0,1.0
2022-05-09,29.79,30.08,29.07,29.85,138950,20.8522228019828,21.0552152361075,20.3482415862249,20.8942212366293,198507.398434588,0.0,1.0
2022-05-10,28.92,30.0,28.34,29.88,127620,20.2432454996087,20.9992173232455,19.8372606313592,20.9152204539525,182321.080879612,0.0,1.0
2022-05-11,28.91,29.61,28.71,28.74,112877,20.2362457605009,20.7262274980433,20.0962509783459,20.1172501956692,161258.86731271,0.0,1.0
2022-05-12,28.93,29.19,28.5,28.99,134985,20.2502452387164,20.4322384555179,19.9492564570832,20.2922436733629,192842.901602684,0.0,1.0
2022-05-13,28.79,29.22,28.67,28.9,111944,20.1522488912079,20.4532376728411,20.068252021915,20.2292460213932,159925.960491987,0.0,1.0
2022-05-16,29.03,29.21,28.56,28.56,83788,20.3202426297939,20.4462379337334,19.9912548917297,19.9912548917297,119701.604174432,0.0,1.0
2022-05-17,29.74,29.88,29.02,29.25,81295,20.817224106444,20.9152204539525,20.3132428906861,20.4742368901644,116140.042862468,0.0,1.0
2022-05-18,29.49,29.75,29.2,29.74,79260,20.6422306287503,20.8242238455518,20.4392381946256,20.817224106444,113232.791651137,0.0,1.0
2022-05-19,29.38,29.51,29.0,29.21,108289,20.5652334985651,20.6562301069658,20.2992434124706,20.4462379337334,154704.337308982,0.0,1.0
2022-05-20,29.32,29.7,28.99,29.46,77184,20.5232350639186,20.789225150013,20.2922436733629,20.6212314114271,110266.966828177,0.0,1.0
2022-05-23,30.0,30.36,29.61,29.64,88153,20.9992173232455,21.2512079311244,20.7262274980433,20.7472267153666,125937.550875885,0.0,1.0
2022-05-24,30.87,30.89,29.85,29.88,79885,21.6081946256196,21.6221941038351,20.8942212366293,20.9152204539525,114125.682072307,0.0,1.0
2022-05-25,31.64,31.89,30.8,30.8,99137,22.1471745369163,22.32216801461,21.5591964518654,21.5591964518654,141629.564293701,0.0,1.0
2022-05-26,31.08,32.0,31.0116,31.71,67759,21.7551891468823,22.3991651447952,21.7073109313853,22.1961727106705,96802.179276929,0.0,1.0
2022-05-27,31.08,31.29,30.74,31.07,74661,21.7551891468823,21.9021836681451,21.5171980172189,21.7481894077746,106662.546775997,0.0,1.0
2022-05-31,30.71,31.3,30.355,30.98,105541,21.4961987998956,21.9091834072528,21.2477080615706,21.6851917558049,150778.476705181,0.0,1.0
2022-06-01,30.28,30.74,29.65,30.74,85522,21.1952100182625,21.5171980172189,20.7542264544743,21.5171980172189,122178.839358926,0.0,1.0
2022-06-02,29.9,30.45,29.6,30.45,117499,20.929219932168,21.3142055830942,20.7192277589356,21.3142055830942,167861.970555349,0.0,1.0
2022-06-03,29.89,30.01,29.59,29.99,118214,20.9222201930603,21.0062170623532,20.7122280198278,20.9922175841377,168883.437197167,0.0,1.0
2022-06-06,30.03,30.31,29.89,30.17,83556,21.0202165405687,21.2162092355857,20.9222201930603,21.1182128880772,119370.163250093,0.0,1.0
2022-06-07,29.63,29.99,29.38,29.99,75109,20.7402269762588,20.9922175841377,20.5652334985651,20.9922175841377,107302.570629892,0.0,1.0
2022-06-08,29.6,29.7,29.3,29.5,137097,20.7192277589356,20.789225150013,20.5092355857031,20.6492303678581,195860.156913902,0.0,1.0
2022-06-09,29.64,30.03,29.46,29.58,87433,20.7472267153666,21.0202165405687,20.6212314114271,20.7052282807201,124908.941110697,0.0,1.0
2022-06-10,29.04,29.31,28.94,29.24,100133,20.3272423689016,20.5162353248109,20.2572449778242,20.4672371510566,143052.474468878,0.0,1.0
2022-06-13,28.24,28.95,28.19,28.66,104452,19.7672632402818,20.2642447169319,19.732264544743,20.0612522828072,149222.704435333,0.0,1.0
2022-06-14,28.41,28.74,28.154,28.2,104709,19.8862588051135,20.1172501956692,19.7070654839551,19.7392642838508,149589.860976519,0.0,1.0
2022-06-15,28.9,29.11,28.45,28.54,167593,20.2292460213932,20.3762405426559,19.9142577615445,19.9772554135142,239427.494968319,0.0,1.0
2022-06-16,28.13,28.45,27.72,28.45,155669,19.6902661100965,19.9142577615445,19.4032768066788,19.9142577615445,222392.574357063,0.0,1.0
2022-06-17,29.02,29.23,28.04,28.53,199180,20.3132428906861,20.4602374119489,19.6272684581268,19.9702556744065,284553.462541931,0.0,1.0
2022-06-21,29.4,29.74,29.1,29.1,136962,20.5792329767806,20.817224106444,20.3692408035481,20.3692408035481,195667.292582929,0.0,1.0
2022-06-22,29.97,30.07,29.09,29.09,122287,20.9782181059223,21.0482154969997,20.3622410644404,20.3622410644404,174702.22549385,0.0,1.0
2022-06-23,29.83,30.495,29.55,29.84,217180,20.8802217584138,21.3457044090791,20.6842290633968,20.8872214975215,310268.706671636,0.0,1.0
2022-06-24,29.78,30.03,29.12,29.88,317437,20.845223062875,21.0202165405687,20.3832402817636,20.9152204539525,453498.330600075,0.0,1.0
2022-06-27,30.15,30.29,29.755,29.84,93923,21.1042134098617,21.2022097573702,20.8277237151057,20.8872214975215,134180.71524413,0.0,1.0
2022-06-28,28.99,30.45,28.95,30.23,92765,20.2922436733629,21.3142055830942,20.2642447169319,21.1602113227237,132526.367871785,0.0,1.0
2022-06-29,28.8,29.0207,28.53,28.88,144921,20.1592486303157,20.3137328724237,19.9702556744065,20.2152465431777,207037.716362281,0.0,1.0
2022-06-30,28.96,29.19,28.539,28.69,149012,20.2712444560397,20.4322384555179,19.9765554396034,20.0822515001304,212882.219903093,0.0,1.0
2022-07-01,29.4,29.43,28.89,28.89,101622,20.5792329767806,20.6002321941038,20.2222462822854,20.2222462822854,145179.696608274,0.0,1.0
2022-07-05,29.41,29.45,28.5,29.21,100856,20.5862327158883,20.6142316723193,19.9492564570832,20.4462379337334,144085.370108088,0.0,1.0
2022-07-06,29.0,29.43,28.8,29.27,78227,20.2992434124706,20.6002321941038,20.1592486303157,20.4882363683799,111757.022363027,0.0,1.0
2022-07-07,28.64,29.25,28.59,29.1,121153,20.0472528045917,20.4742368901644,20.012254109053,20.3692408035481,173082.165113679,0.0,1.0
2022-07-08,28.57,28.73,28.4354,28.51,123345,19.9982546308375,20.1102504565614,19.9040381424472,19.956256196191,176213.710398807,0.0,1.0
2022-07-11,28.59,29.03,28.46,28.54,122987,20.012254109053,20.3202426297939,19.9212575006522,19.9772554135142,175702.262765561,0.0,1.0
2022-07-12,29.0,29.09,28.55,28.55,118670,20.2992434124706,20.3622410644404,19.984255152622,19.984255152622,169534.890048454,0.0,1.0
2022-07-13,29.02,29.31,28.67,28.73,72135,20.3132428906861,20.5162353248109,20.068252021915,20.1102504565614,103053.840849795,0.0,1.0
2022-07-14,28.78,28.93,28.4,28.45,100005,20.1452491521002,20.2502452387164,19.8792590660057,19.9142577615445,142869.610510622,0.0,1.0
2022-07-15,29.08,29.265,28.75,29.16,84780,20.3552413253326,20.484736498826,20.1242499347769,20.4112392381946,121118.799850913,0.0,1.0
2022-07-18,28.71,29.55,28.59,29.31,149151,20.0962509783459,20.6842290633968,20.012254109053,20.5162353248109,213080.798732762,0.0,1.0
2022-07-19,29.62,29.73,28.98,28.98,76279,20.7332272371511,20.8102243673363,20.2852439342552,20.2852439342552,108974.061498323,0.0,1.0
2022-07-20,29.35,29.84,29.22,29.67,169884,20.5442342812418,20.8872214975215,20.4532376728411,20.7682259326898,242700.474096162,0.0,1.0
2022-07-21,27.58,29.3,27.325,29.3,151929,19.3052804591704,20.5092355857031,19.1267871119228,20.5092355857031,217049.518076779,0.0,1.0
2022-07-22,27.62,27.75,27.17,27.25,135908,19.3332794156014,19.4242760240021,19.0182911557527,19.0742890686147,194161.522176667,0.0,1.0
2022-07-25,28.01,28.51,27.86,27.9,127446,19.6062692408035,19.956256196191,19.5012731541873,19.5292721106183,182072.500186359,0.0,1.0
2022-07-26,28.78,28.79,27.83,28.05,134681,20.1452491521002,20.1522488912079,19.4802739368641,19.6342681972345,192408.599701826,0.0,1.0
2022-07-27,29.15,29.255,28.8,28.96,92154,20.4042394990869,20.4777367597182,20.1592486303157,20.2712444560397,131653.478196049,0.0,1.0
2022-07-28,29.04,29.36,29.0,29.31,65882,20.3272423689016,20.5512340203496,20.2992434124706,20.5162353248109,94120.6507640703,0.0,1.0
2022-07-29,29.29,29.435,28.87,29.1,99717,20.5022358465954,20.6037320636577,20.2082468040699,20.3692408035481,142458.166604547,0.0,1.0
2022-08-01,29.65,29.67,29.155,29.23,70169,20.7542264544743,20.7682259326898,20.4077393686408,20.4602374119489,100245.164740962,0.0,1.0
2022-08-02,29.2,29.67,29.16,29.67,72152,20.4392381946256,20.7682259326898,20.4112392381946,20.7682259326898,103078.127469251,0.0,1.0
2022-08-03,29.46,29.57,29.02,29.37,103471,20.6212314114271,20.6982285416123,20.3132428906861,20.5582337594573,147821.223630264,0.0,1.0
2022-08-04,29.06,29.83,28.99,29.64,165417,20.3412418471171,20.8802217584138,20.2922436733629,20.7472267153666,236318.807677973,0.0,1.0
2022-08-05,30.61,31.0,29.277,30.68,223945,21.4262014088182,21.6991912340204,20.4931361857553,21.4751995825724,319933.352590383,0.0,1.0
2022-08-08,31.7,32.41,30.89,30.89,235051,22.1891729715627,22.6861544482129,21.6221941038351,21.6221941038351,335799.658218413,0.0,1.0
2022-08-09,31.61,31.71,30.94,31.69,159415,22.126175319593,22.1961727106705,21.6571927993739,22.182173232455,227744.20238539,0.0,1.0
2022-08-10,30.48,31.56,30.33,31.4,205925,21.3352048004174,22.0911766240543,21.2302087138012,21.9791807983303,294189.535967201,0.0,1.0
2022-08-11,29.99,30.77,29.99,30.72,104114,20.9922175841377,21.5381972345421,20.9922175841377,21.5031985390034,148739.829295565,0.0,1.0
2022-08-12,30.15,30.17,29.71,29.91,99254,21.1042134098617,21.1182128880772,20.7962248891208,20.9362196712758,141796.713380544,0.0,1.0
2022-08-15,30.23,30.33,29.69,29.89,126510,21.1602113227237,21.2302087138012,20.7822254109053,20.9222201930603,180735.307491614,0.0,1.0
2022-08-16,30.56,30.76,29.97,30.19,95492,21.3912027132794,21.5311974954344,20.9782181059223,21.1322123662927,136422.227357436,0.0,1.0
2022-08-17,30.04,30.335,29.97,30.23,94352,21.0272162796765,21.2337085833551,20.9782181059223,21.1602113227237,134793.595229221,0.0,1.0
2022-08-18,29.96,29.98,29.44,29.94,57517,20.9712183668145,20.98521784503,20.6072319332116,20.957218888599,82170.2053671264,0.0,1.0
2022-08-19,30.03,30.045,29.62,29.9,83215,21.0202165405687,21.0307161492304,20.7332272371511,20.929219932168,118883.002236303,0.0,1.0
2022-08-22,29.77,29.91,29.51,29.88,97929,20.8382233237673,20.9362196712758,20.6562301069658,20.9152204539525,139903.785687663,0.0,1.0
2022-08-23,29.55,29.94,29.5,29.64,117993,20.6842290633968,20.957218888599,20.6492303678581,20.7472267153666,168567.711144242,0.0,1.0
2022-08-24,29.65,29.95,29.37,29.76,81448,20.7542264544743,20.9642186277068,20.5582337594573,20.8312235846595,116358.62243757,0.0,1.0
2022-08-25,29.89,29.89,29.49,29.73,58218,20.9222201930603,20.9222201930603,20.6422306287503,20.8102243673363,83171.6712635109,0.0,1.0
2022-08-26,29.77,30.0,29.63,29.83,64064,20.8382233237673,20.9992173232455,20.7402269762588,20.8802217584138,91523.4111069697,0.0,1.0
2022-08-29,29.43,29.77,29.37,29.77,73946,20.6002321941038,20.8382233237673,20.5582337594573,20.8382233237673,105641.080134178,0.0,1.0
2022-08-30,28.92,29.22,28.68,29.22,72502,20.2432454996087,20.4532376728411,20.0752517610227,20.4532376728411,103578.146105106,0.0,1.0
2022-08-31,28.59,28.9,28.44,28.77,118553,20.012254109053,20.2292460213932,19.9072580224367,20.1382494129924,169367.74096161,0.0,1.0
2022-09-01,28.75,28.78,28.295,28.38,102032,20.1242499347769,20.1452491521002,19.8057618053744,19.8652595877902,145765.432724562,0.0,1.0
2022-09-02,28.12,28.97,28.05,28.97,85972,19.6832663709888,20.2782441951474,19.6342681972345,20.2782441951474,122821.720462169,0.0,1.0
2022-09-06,27.97,28.27,27.8,28.27,126317,19.5782702843726,19.788262457605,19.4592747195408,19.788262457605,180459.582929556,0.0,1.0
2022-09-07,28.1,28.31,27.78,27.78,100008,19.6692668927733,19.816261414036,19.4452752413253,19.4452752413253,142873.896384644,0.0,1.0
2022-09-08,27.56,27.975,27.45,27.92,116728,19.2912809809549,19.5817701539264,19.2142838507696,19.5432715888338,166760.500931792,0.0,1.0
2022-09-09,27.62,28.03,27.29,27.52,108367,19.3332794156014,19.620268719019,19.1022880250457,19.2632820245239,154815.770033544,0.0,1.0
2022-09-12,28.13,28.35,27.81,27.81,148512,19.6902661100965,19.844260370467,19.4662744586486,19.4662744586486,212167.907566158,0.0,1.0
2022-09-13,26.91,27.87,26.8,27.87,122513,18.8362979389512,19.5082728932951,18.759300808766,19.5082728932951,175025.094670145,0.0,1.0
2022-09-14,26.82,26.96,26.51,26.77,143852,18.7733002869815,18.87129663449,18.5563083746413,18.7383015914427,205510.516585911,0.0,1.0
2022-09-15,27.02,27.13,26.716,26.75,128309,18.9132950691364,18.9902921993217,18.7005030002609,18.7243021132272,183305.403279911,0.0,1.0
2022-09-16,26.9,27.03,26.57,26.83,610761,18.8292981998435,18.9202948082442,18.5983068092878,18.7803000260892,872548.234439059,0.0,1.0
2022-09-19,27.06,27.08,26.7,26.79,111620,18.9412940255674,18.9552935037829,18.6893034176885,18.7523010696582,159463.086097652,0.0,1.0
2022-09-20,26.65,26.9,26.43,26.9,119075,18.6543047221497,18.8292981998435,18.5003104617793,18.8292981998435,170113.483041372,0.0,1.0
2022-09-21,26.64,27.16,26.61,26.84,141681,18.647304983042,19.0112914166449,18.6263057657188,18.787299765197,202408.972418934,0.0,1.0
2022-09-22,27.0,27.1,26.4,26.71,83626,18.8992955909209,18.9692929819984,18.479311244456,18.6963031567962,119470.166977265,0.0,1.0
2022-09-23,26.17,26.72,25.96,26.72,120405,18.3183172449778,18.703302895904,18.1713227237151,18.703302895904,172013.553857622,0.0,1.0
2022-09-26,26.39,26.555,26.02,26.06,134534,18.4723115053483,18.5878072006261,18.2133211583616,18.2413201147926,192198.591874767,0.0,1.0
2022-09-27,26.03,26.62,25.96,26.4,104374,18.2203208974693,18.6333055048265,18.1713227237151,18.479311244456,149111.271710772,0.0,1.0
2022-09-28,26.54,26.85,25.97,26.06,117538,18.5773075919645,18.7942995043047,18.1783224628229,18.2413201147926,167917.68691763,0.0,1.0
2022-09-29,26.38,26.54,26.07,26.54,220406,18.4653117662405,18.5773075919645,18.2483198539003,18.5773075919645,314877.44986955,0.0,1.0
2022-09-30,26.03,26.6,25.98,26.31,135361,18.2203208974693,18.619306026611,18.1853222019306,18.4163135924863,193380.06448006,0.0,1.0
2022-10-03,26.73,26.915,26.22,26.22,129760,18.7103026350117,18.8397978085051,18.3533159405166,18.3533159405166,185378.3376817,0.0,1.0
2022-10-04,26.82,27.3,26.7,26.91,120248,18.7733002869815,19.1092877641534,18.6893034176885,18.8362979389512,171789.259783824,0.0,1.0
2022-10-05,26.11,26.5,25.93,26.5,99366,18.2763188103313,18.5493086355335,18.1503235063919,18.5493086355335,141956.719344018,0.0,1.0
2022-10-06,26.06,26.38,25.9,25.97,136377,18.2413201147926,18.4653117662405,18.1293242890686,18.1783224628229,194831.547148714,0.0,1.0
2022-10-07,25.7,26.1,25.39,26.1,167109,17.9893295069136,18.2693190712236,17.7723375945734,18.2693190712236,238736.040626165,0.0,1.0
2022-10-10,25.95,26.27,25.7,25.77,152936,18.1643229846074,18.3883146360553,17.9893295069136,18.0383276806679,218488.143123369,0.0,1.0
2022-10-11,26.56,26.72,25.85,25.88,138914,18.59130707018,18.703302895904,18.0943255935299,18.1153248108531,198455.967946329,0.0,1.0
2022-10-12,26.29,26.76,26.23,26.4,135617,18.4023141142708,18.731301852335,18.3603156796243,18.479311244456,193745.792396571,0.0,1.0
2022-10-13,27.37,27.51,26.07,26.28,113052,19.1582859379076,19.2562822854161,18.2483198539003,18.3953143751631,161508.876630638,0.0,1.0
2022-10-14,27.41,27.795,27.33,27.41,96756,19.1862848943386,19.455774849987,19.1302869814766,19.1862848943386,138228.008945211,0.0,1.0
2022-10-17,27.74,28.35,27.64,27.71,136582,19.4172762848943,19.844260370467,19.3472788938169,19.3962770675711,195124.415206858,0.0,1.0
2022-10-18,28.05,28.34,27.71,27.93,110406,19.6342681972345,19.8372606313592,19.3962770675711,19.5502713279416,157728.735743571,0.0,1.0
2022-10-19,28.37,28.61,28.0,28.04,83382,19.8582598486825,20.0262535872685,19.5992695016958,19.6272684581268,119121.582556839,0.0,1.0
2022-10-20,28.72,28.96,28.47,28.57,77553,20.1032507174537,20.2712444560397,19.92825723976,19.9982546308375,110794.129332836,0.0,1.0
2022-10-21,29.06,29.21,28.7,28.85,102698,20.3412418471171,20.4462379337334,20.0892512392382,20.1942473258544,146716.896757361,0.0,1.0
2022-10-24,29.58,29.78,29.24,29.24,89014,20.7052282807201,20.845223062875,20.4672371510566,20.4672371510566,127167.596720089,0.0,1.0
2022-10-25,29.66,30.24,29.61,29.61,103164,20.7612261935821,21.1672110618315,20.7262274980433,20.7262274980433,147382.635855385,0.0,1.0
2022-10-26,29.74,30.17,29.73,29.85,91514,20.817224106444,21.1182128880772,20.8102243673363,20.8942212366293,130739.158404771,0.0,1.0
2022-10-27,30.37,30.5,29.92,29.93,119585,21.2582076702322,21.3492042786329,20.9432194103835,20.9502191494913,170842.081625047,0.0,1.0
2022-10-28,31.22,31.806,30.58,30.58,116305,21.8531854943908,22.2633702061049,21.4052021914949,21.4052021914949,166156.192694745,0.0,1.0
2022-10-31,31.17,31.4,30.78,31.0,214287,21.8181867988521,21.9791807983303,21.5451969736499,21.6991912340204,306135.695490123,0.0,1.0
2022-11-01,30.78,31.54,30.78,31.45,174645,21.5451969736499,22.0771771458388,21.5451969736499,22.014179493869,249502.156168468,0.0,1.0
2022-11-02,31.16,32.0,30.66,30.77,239874,21.8111870597443,22.3991651447952,21.4612001043569,21.5381972345421,342689.9150205,0.0,1.0
2022-11-03,31.05,31.61,30.86,31.61,115014,21.7341899295591,22.126175319593,21.6011948865119,22.126175319593,164311.838240775,0.0,1.0
2022-11-04,24.09,27.92,21.91,27.77,782245,16.8623715105661,19.5432715888338,15.336428385077,19.4382755022176,1117534.50801342,0.0,1.0
2022-11-07,22.84,24.31,22.83,23.77,594479,15.9874041220976,17.0163657709366,15.9804043829898,16.6383798591182,849287.367499067,0.0,1.0
2022-11-08,21.94,24.61,21.9,23.3,550163,15.3574276024002,17.2263579441691,15.3294286459692,16.309392121054,785976.436451734,0.0,1.0
2022-11-09,21.81,22.07,21.41,21.89,360588,15.2664309939995,15.4484242108009,14.9864414296895,15.3224289068615,515144.913902347,0.0,1.0
2022-11-10,23.01,23.705,21.93,22.23,317008,16.1063996869293,16.5928815549178,15.3504278632925,15.5604200365249,452885.450614983,0.0,1.0
2022-11-11,22.3,23.25,21.86,23.01,317022,15.6094182102792,16.2743934255153,15.3014296895382,16.1063996869293,452905.451360416,0.0,1.0
2022-11-14,21.74,22.67,21.71,22.36,454635,15.2174328202452,15.8684085572658,15.196433602922,15.6514166449256,649502.77860604,0.0,1.0
2022-11-15,22.23,22.78,21.85,21.87,316581,15.5604200365249,15.9454056874511,15.2944299504305,15.308429428646,452275.42787924,0.0,1.0
2022-11-16,22.75,23.035,22.18,22.29,283508,15.9244064701278,16.1238990346987,15.5254213409862,15.6024184711714,405026.524040254,0.0,1.0
2022-11-17,22.69,22.75,22.17,22.49,234682,15.8824080354813,15.9244064701278,15.5184216018784,15.7424132533264,335272.495713754,0.0,1.0
2022-11-18,22.19,23.35,22.1,22.9,182247,15.5324210800939,16.3443908165927,15.4694234281242,16.0294025567441,260362.560939247,0.0,1.0
2022-11-21,21.99,22.4,21.77,22.14,234212,15.392426297939,15.6794156013566,15.2384320375685,15.4974223845552,334601.042117032,0.0,1.0
2022-11-22,21.97,22.29,21.38,22.05,206568,15.3784268197235,15.6024184711714,14.9654422123663,15.4344247325854,295108.1416325,0.0,1.0
2022-11-23,22.04,22.1,21.565,21.88,305120,15.4274249934777,15.4694234281242,15.0949373858596,15.3154291677537,435901.960491986,0.0,1.0
2022-11-25,21.42,22.29,21.42,22.14,170718,14.9934411687973,15.6024184711714,14.9934411687973,15.4974223845552,243891.947074171,0.0,1.0
2022-11-28,20.36,21.89,20.34,21.25,340074,14.2514688233759,15.3224289068615,14.2374693451604,14.8744456039656,485838.107342529,0.0,1.0
2022-11-29,21.04,21.07,19.89,20.13,260395,14.7274510827028,14.7484503000261,13.9224810853118,14.0904748238977,372006.721953039,0.0,1.0
2022-11-30,21.26,21.27,20.5,21.05,276475,14.8814453430733,14.8884450821811,14.3494651708844,14.7344508218106,394979.006708908,0.0,1.0
2022-12-01,20.51,21.79,20.5,21.43,292310,14.3564649099922,15.252431515784,14.3494651708844,15.000440907905,417601.278419679,0.0,1.0
2022-12-02,20.41,20.46,19.91,20.25,298426,14.2864675189147,14.3214662144534,13.9364805635273,14.1744716931907,426338.746925084,0.0,1.0
2022-12-05,20.14,20.7,20.01,20.32,225510,14.0974745630055,14.4894599530394,14.0064779546047,14.223469866945,322169.150204994,0.0,1.0
2022-12-06,20.24,20.44,19.8,20.12,307917,14.167471954083,14.3074667362379,13.859483433342,14.08347508479,439897.823704807,0.0,1.0
2022-12-07,20.35,20.536,19.93,20.31,331891,14.2444690842682,14.3746642316723,13.9504800417428,14.2164701278372,474147.671636228,0.0,1.0
2022-12-08,19.43,20.62,19.4,20.41,351698,13.6004930863553,14.4334620401774,13.5794938690321,14.2864675189147,502444.440551623,0.0,1.0
2022-12-09,19.46,19.859,19.22,19.35,297759,13.6214923036786,13.9007818940777,13.4534985650926,13.5444951734933,425385.85426761,0.0,1.0
2022-12-12,19.93,20.39,19.49,19.49,422013,13.9504800417428,14.2724680406992,13.6424915210018,13.6424915210018,602898.184494967,0.0,1.0
2022-12-13,20.29,20.89,20.22,20.25,394373,14.2024706496217,14.6224549960866,14.1534724758675,14.1744716931907,563410.998509132,0.0,1.0
2022-12-14,20.35,20.72,20.15,20.2,327646,14.2444690842682,14.5034594312549,14.1044743021132,14.139472997652,468083.159895639,0.0,1.0
2022-12-15,20.11,20.73,20.09,20.37,249331,14.0764753456822,14.5104591703626,14.0624758674667,14.2584685624837,356200.418561313,0.0,1.0
2022-12-16,20.18,20.41,19.43,19.88,583824,14.1254735194365,14.2864675189147,13.6004930863553,13.915481346204,834065.371598955,0.0,1.0
2022-12-19,19.55,20.26,19.43,20.18,389891,13.6844899556483,14.1814714322985,13.6004930863553,14.1254735194365,557007.902720836,0.0,1.0
2022-12-20,19.85,20.01,19.43,19.67,391663,13.8944821288808,14.0064779546047,13.6004930863553,13.7684868249413,559539.425642936,0.0,1.0
2022-12-21,19.93,20.23,19.84,20.02,269034,13.9504800417428,14.1604722149752,13.887482389773,14.0134776937125,384348.610510621,0.0,1.0
2022-12-22,19.77,19.8,19.25,19.78,256856,13.8384842160188,13.859483433342,13.4744977824159,13.8454839551265,366950.819232202,0.0,1.0
2022-12-23,20.62,20.67,19.73,19.8,287415,14.4334620401774,14.4684607357161,13.8104852595878,13.859483433342,410608.160641074,0.0,1.0
2022-12-27,20.72,20.8625,20.22,20.62,282290,14.5034594312549,14.6032057135403,14.1534724758675,14.4334620401774,403286.459187476,0.0,1.0
2022-12-28,20.64,21.1,20.64,20.76,172610,14.4474615183929,14.7694495173493,14.4474615183929,14.5314583876859,246594.904957138,0.0,1.0
2022-12-29,20.87,21.08,20.59,20.73,270617,14.6084555178711,14.7554500391338,14.4124628228542,14.5104591703626,386610.123369363,0.0,1.0
2022-12-30,20.85,20.98,20.64,20.75,260070,14.5944560396556,14.6854526480564,14.4474615183929,14.5244586485781,371542.41893403,0.0,1.0
2023-01-03,21.79,21.85,20.87,20.97,189719,15.252431515784,15.2944299504305,14.6084555178711,14.6784529089486,271037.244502422,0.0,1.0
2023-01-04,22.48,22.589,21.795,21.96,584899,15.7354135142186,15.8117106704931,15.2559313853379,15.3714270806157,835601.143123371,0.0,1.0
2023-01-05,22.81,22.96,22.38,22.47,216119,15.9664049047743,16.0714009913906,15.6654161231411,15.7284137751109,308752.935892658,0.0,1.0
2023-01-06,22.85,23.29,22.71,23.0,158032,15.9944038612053,16.3023923819463,15.8964075136968,16.0993999478215,225768.414461424,0.0,1.0
2023-01-09,22.88,23.035,22.44,22.82,543467,16.0154030785286,16.1238990346987,15.7074145577876,15.9734046438821,776410.365635481,0.0,1.0
2023-01-10,22.5,22.62,21.16,22.0,628100,15.7494129924341,15.8334098617271,14.8114479519958,15.3994260370467,897319.157659338,0.0,1.0
2023-01-11,22.65,22.96,22.38,22.55,297574,15.8544090790504,16.0714009913906,15.6654161231411,15.7844116879729,425121.558702943,0.0,1.0
2023-01-12,22.43,22.91,22.33,22.55,257069,15.7004148186799,16.0364022958518,15.6304174276024,15.7844116879729,367255.116287737,0.0,1.0
2023-01-13,22.29,22.5,22.06,22.24,234393,15.6024184711714,15.7494129924341,15.4414244716932,15.5674197756327,334859.623183004,0.0,1.0
2023-01-17,22.59,22.65,21.73,22.25,406072,15.8124106444039,15.8544090790504,15.2104330811375,15.5744195147404,580124.478568765,0.0,1.0
2023-01-18,21.92,22.72,21.85,22.57,335483,15.3434281241847,15.9034072528046,15.2944299504305,15.7984111661884,479279.291464779,0.0,1.0
2023-01-19,22.17,22.275,21.57,21.82,389809,15.5184216018784,15.5919188625098,15.0984372554135,15.2734307331072,556890.755497578,0.0,1.0
2023-01-20,23.06,23.13,21.94,22.25,525275,16.141398382468,16.1903965562223,15.3574276024002,15.5744195147404,750420.825568395,0.0,1.0
2023-01-23,23.26,23.66,22.8,23.06,289520,16.281393164623,16.561382728933,15.9594051656666,16.141398382468,413615.415579575,0.0,1.0
2023-01-24,22.91,23.47,22.82,23.0,246246,16.0364022958518,16.4283876858857,15.9734046438821,16.0993999478215,351793.111442416,0.0,1.0
2023-01-25,23.49,23.51,22.8,22.86,480691,16.4423871641012,16.4563866423167,15.9594051656666,16.0014036003131,686727.023108462,0.0,1.0
2023-01-26,23.92,24.22,23.38,23.55,288370,16.7433759457344,16.9533681189669,16.365390033916,16.4843855987477,411972.497204622,0.0,1.0
2023-01-27,24.5,24.78,23.82,23.94,433732,17.1493608139838,17.3453535090008,16.6733785546569,16.7573754239499,619640.237048081,0.0,1.0
2023-01-30,24.09,24.615,23.71,24.41,217692,16.8623715105661,17.2298578137229,16.5963814244717,17.0863631620141,311000.16250466,0.0,1.0
2023-01-31,24.46,24.52,23.72,24.14,277421,17.1213618575528,17.1633602921993,16.6033811635794,16.8973702061049,396330.485650392,0.0,1.0
2023-02-01,24.83,25.15,24.25,24.48,437597,17.3803522045395,17.6043438559875,16.9743673362901,17.1353613357683,625161.871412599,0.0,1.0
2023-02-02,24.91,25.43,24.81,25.0,298816,17.4363501174015,17.8003365510044,17.366352726324,17.4993477693712,426895.910547894,0.0,1.0
2023-02-03,24.11,24.725,24.05,24.72,257401,16.8763709887816,17.3068549439082,16.8343725541351,17.3033550743543,367729.419679464,0.0,1.0
2023-02-06,23.96,23.97,23.34,23.86,262171,16.7713749021654,16.7783746412732,16.337391077485,16.7013775110879,374543.959373835,0.0,1.0
2023-02-07,21.15,23.6,21.1,23.6,393859,14.8044482128881,16.5193842942865,14.7694495173493,16.5193842942865,562676.68542676,0.0,1.0
2023-02-08,21.41,21.56,20.71,20.87,354176,14.9864414296895,15.0914375163058,14.4964596921471,14.6084555178711,505984.572493479,0.0,1.0
2023-02-09,20.36,21.51,20.33,21.51,349595,14.2514688233759,15.056438820767,14.2304696060527,15.056438820767,499440.042862469,0.0,1.0
2023-02-10,21.47,21.618,20.18,20.34,379527,15.028439864336,15.1320360031307,14.1254735194365,14.2374693451604,542201.636600821,0.0,1.0
2023-02-13,21.87,21.95,21.39,21.49,287502,15.308429428646,15.364427341508,14.972441951474,15.0424393425515,410732.450987699,0.0,1.0
2023-02-14,21.76,22.23,21.62,21.73,199052,15.2314322984607,15.5604200365249,15.1334359509523,15.2104330811375,284370.598583676,0.0,1.0
2023-02-15,22.02,22.155,21.57,21.61,195678,15.4134255152622,15.5079219932168,15.0984372554135,15.1264362118445,279550.418934029,0.0,1.0
2023-02-16,21.0,21.865,20.97,21.64,330617,14.6994521262718,15.3049295590921,14.6784529089486,15.1474354291678,472327.603801716,0.0,1.0
2023-02-17,26.15,26.22,21.815,22.17,875492,18.3043177667623,18.3533159405166,15.2699308635534,15.5184216018784,1250749.47297801,0.0,1.0
2023-02-21,24.99,26.05,24.71,25.76,530266,17.4923480302635,18.2343203756848,17.2963553352465,18.0313279415601,757551.091315691,0.0,1.0
2023-02-22,24.85,25.26,24.55,24.76,354420,17.394351682755,17.6813409861727,17.1843595095226,17.3313540307853,506333.156913903,0.0,1.0
2023-02-23,24.49,25.02,24.255,24.92,208010,17.1423610748761,17.5133472475867,16.977867205844,17.4433498565093,297168.218412225,0.0,1.0
2023-02-24,23.87,24.16,23.77,24.15,228278,16.7083772501957,16.9113696843204,16.6383798591182,16.9043699452126,326123.583302273,0.0,1.0
2023-02-27,23.43,24.13,23.41,23.95,294935,16.4003887294547,16.8903704669971,16.3863892512392,16.7643751630577,421351.418188596,0.0,1.0
2023-02-28,24.13,24.385,23.31,23.31,400567,16.8903704669971,17.0688638142447,16.3163918601618,16.3163918601618,572259.899739099,0.0,1.0
2023-03-01,23.31,23.935,23.11,23.81,240530,16.3163918601618,16.753875554396,16.1763970780068,16.6663788155492,343627.092806559,0.0,1.0
2023-03-02,22.76,23.38,22.68,23.29,269295,15.9314062092356,16.365390033916,15.8754082963736,16.3023923819463,384721.481550503,0.0,1.0
2023-03-03,23.04,23.24,22.645,22.9,202664,16.1273989042525,16.2673936864075,15.8509092094965,16.0294025567441,289530.790905703,0.0,1.0
2023-03-06,22.65,23.07,22.58,22.94,191185,15.8544090790504,16.1483981215758,15.8054109052961,16.0574015131751,273131.608274319,0.0,1.0
2023-03-07,22.49,22.64,22.255,22.59,177022,15.7424132533264,15.8474093399426,15.5779193842943,15.8124106444039,252897.997018263,0.0,1.0
2023-03-08,22.7,22.91,22.355,22.55,164105,15.8894077745891,16.0364022958518,15.6479167753718,15.7844116879729,234444.452105852,0.0,1.0
2023-03-09,21.9,22.78,21.865,22.69,209833,15.3294286459692,15.9454056874511,15.3049295590921,15.8824080354813,299772.601192695,0.0,1.0
2023-03-10,21.92,21.93,21.44,21.81,173678,15.3434281241847,15.3504278632925,15.0074406470128,15.2664309939995,248120.676108834,0.0,1.0
2023-03-13,21.33,22.05,21.09,21.71,308350,14.9304435168275,15.4344247325854,14.7624497782416,15.196433602922,440516.418188596,0.0,1.0
2023-03-14,21.35,22.03,21.03,21.7,307687,14.944442995043,15.4204252543699,14.7204513435951,15.1894338638142,439569.240029819,0.0,1.0
2023-03-15,21.27,21.3,20.37,20.98,244649,14.8884450821811,14.9094442995043,14.2584685624837,14.6854526480564,349511.59783824,0.0,1.0
2023-03-16,20.85,21.06,20.19,21.0,224733,14.5944560396556,14.7414505609183,14.1324732585442,14.6994521262718,321059.108833396,0.0,1.0
2023-03-17,20.37,20.89,20.15,20.72,318049,14.2584685624837,14.6224549960866,14.1044743021132,14.5034594312549,454372.648900484,0.0,1.0
2023-03-20,20.67,21.12,20.45,20.45,309798,14.4684607357161,14.7834489955648,14.3144664753457,14.3144664753457,442585.066716364,0.0,1.0
2023-03-21,20.91,21.0601,20.72,20.98,223590,14.6364544743021,14.7415205583094,14.5034594312549,14.6854526480564,319426.190831159,0.0,1.0
2023-03-22,20.29,20.95,20.26,20.85,237476,14.2024706496217,14.6644534307331,14.1814714322985,14.5944560396556,339264.073052553,0.0,1.0
2023-03-23,19.68,20.38,19.5026,20.28,259615,13.775486564049,14.2654683015914,13.6513111922776,14.195470910514,370892.394707418,0.0,1.0
2023-03-24,19.67,19.7,19.12,19.48,307084,13.7684868249413,13.7894860422645,13.3835011740151,13.6354917818941,438707.779351472,0.0,1.0
2023-03-27,19.88,20.06,19.64,19.7,276378,13.915481346204,14.0414766501435,13.7474876076181,13.7894860422645,394840.430115543,0.0,1.0
2023-03-28,19.53,19.9,19.525,19.78,296899,13.6704904774328,13.9294808244195,13.6669906078789,13.8454839551265,424157.237048081,0.0,1.0
2023-03-29,19.67,20.153,19.525,19.69,301511,13.7684868249413,14.1065742238456,13.6669906078789,13.7824863031568,430746.054043981,0.0,1.0
2023-03-30,20.24,20.695,19.64,19.82,264363,14.167471954083,14.4859600834855,13.7474876076181,13.8734829115575,377675.504658963,0.0,1.0
2023-03-31,20.73,20.74,20.29,20.37,540944,14.5104591703626,14.5174589094704,14.2024706496217,14.2584685624837,772805.945583305,0.0,1.0
2023-04-03,21.23,21.24,20.5923,20.73,248057,14.8604461257501,14.8674458648578,14.4140727628489,14.5104591703626,354380.350726798,0.0,1.0
2023-04-04,21.06,21.36,20.66,21.23,200994,14.7414505609183,14.9514427341508,14.4614609966084,14.8604461257501,287144.987700336,0.0,1.0
2023-04-05,21.95,21.97,21.07,21.07,230136,15.364427341508,15.3784268197235,14.7484503000261,14.7484503000261,328777.967946328,0.0,1.0
2023-04-06,22.2,22.37,21.96,22.0,261355,15.5394208192017,15.6584163840334,15.3714270806157,15.3994260370467,373378.201639955,0.0,1.0
2023-04-10,22.5,22.51,21.85,22.09,354210,15.7494129924341,15.7564127315419,15.2944299504305,15.4624236890164,506033.14573239,0.0,1.0
2023-04-11,22.4,22.94,22.31,22.51,244274,15.6794156013566,16.0574015131751,15.6164179493869,15.7564127315419,348975.863585539,0.0,1.0
2023-04-12,22.53,22.65,22.05,22.49,208412,15.7704122097574,15.8544090790504,15.4344247325854,15.7424132533264,297742.525531121,0.0,1.0
2023-04-13,22.47,22.59,22.31,22.5,134070,15.7284137751109,15.8124106444039,15.6164179493869,15.7494129924341,191535.71002609,0.0,1.0
2023-04-14,22.18,22.51,22.08,22.39,206891,15.5254213409862,15.7564127315419,15.4554239499087,15.6724158622489,295569.587402161,0.0,1.0
2023-04-17,22.33,22.41,21.81,22.09,240429,15.6304174276024,15.6864153404644,15.2664309939995,15.4624236890164,343482.801714499,0.0,1.0
2023-04-18,21.93,22.5,21.7805,22.36,167409,15.3504278632925,15.7494129924341,15.2457817636316,15.6514166449256,239164.628028326,0.0,1.0
2023-04-19,21.75,22.02,21.64,21.83,194659,15.224432559353,15.4134255152622,15.1474354291678,15.280430472215,278094.650391353,0.0,1.0
2023-04-20,21.33,21.7,21.13,21.7,153141,14.9304435168275,15.1894338638142,14.7904487346726,15.1894338638142,218781.011181514,0.0,1.0
2023-04-21,21.34,21.57,21.285,21.43,156769,14.9374432559353,15.0984372554135,14.8989446908427,15.000440907905,223964.061498323,0.0,1.0
2023-04-24,21.21,21.52,21.21,21.3,197985,14.8464466475346,15.0634385598748,14.8464466475346,14.9094442995043,282846.256056652,0.0,1.0
2023-04-25,20.9,21.18,20.86,21.07,204587,14.6294547351944,14.8254474302113,14.6014557787634,14.7484503000261,292278.036153559,0.0,1.0
2023-04-26,20.79,21.15,20.56,20.79,166282,14.5524576050091,14.8044482128881,14.3914636055309,14.5524576050091,237554.568020873,0.0,1.0
2023-04-27,21.06,21.17,20.7,20.83,196385,14.7414505609183,14.8184476911036,14.4894599530394,14.5804565614401,280560.456578458,0.0,1.0
2023-04-28,21.24,21.71,21.07,21.15,336709,14.8674458648578,15.196433602922,14.7484503000261,14.8044482128881,481030.785314946,0.0,1.0
2023-05-01,20.99,21.62,20.96,21.3,182457,14.6924523871641,15.1334359509523,14.6714531698409,14.9094442995043,260662.57212076,0.0,1.0
2023-05-02,19.86,20.88,19.82,20.88,227636,13.9014818679885,14.6154552569789,13.8734829115575,14.6154552569789,325206.406261648,0.0,1.0
2023-05-03,20.07,20.27,19.93,19.93,215245,14.0484763892512,14.1884711714062,13.9504800417428,13.9504800417428,307504.317927694,0.0,1.0
2023-05-04,20.03,20.12,19.61,19.84,340073,14.0204774328202,14.08347508479,13.7264883902948,13.887482389773,485836.678717855,0.0,1.0
2023-05-05,17.24,19.81,14.8,19.5,1184720,12.0675502217584,13.8664831724498,10.3596138794678,13.6494912601096,1692520.22363027,0.0,1.0
2023-05-08,16.26,17.23,16.1,17.01,711346,11.3815757891991,12.0605504826507,11.2695799634751,11.9065562222802,1016246.44726053,0.0,1.0
2023-05-09,15.52,16.11,14.75,16.11,631422,10.8635950952257,11.2765797025828,10.324615183929,11.2765797025828,902065.048825939,0.0,1.0
2023-05-10,15.14,15.79,14.98,15.78,489653,10.5976050091312,11.0525880511349,10.4856091834073,11.0455883120271,699530.357435708,0.0,1.0
2023-05-11,15.33,15.93,14.67,14.93,453087,10.7306000521785,11.1505843986434,10.268617271067,10.4506104878685,647291.26761088,0.0,1.0
2023-05-12,15.16,15.53,14.96,15.32,273333,10.6116044873467,10.8705948343334,10.4716097051918,10.7236003130707,390490.267983601,0.0,1.0
2023-05-15,15.18,15.415,14.895,15.2,332126,10.6256039655622,10.7900978345943,10.4261114009914,10.6396034437777,474483.398434589,0.0,1.0
2023-05-16,14.65,15.2,14.46,15.1,384205,10.2546177928516,10.6396034437777,10.1216227498043,10.5696060527002,548884.742825193,0.0,1.0
2023-05-17,14.82,14.97,14.47,14.75,348527,10.3736133576833,10.4786094442995,10.1286224889121,10.324615183929,497914.27171077,0.0,1.0
2023-05-18,14.3,14.65,14.12,14.58,375406,10.0096269240804,10.2546177928516,9.88363162014088,10.2056196190973,536314.274319789,0.0,1.0
2023-05-19,14.37,14.9,14.35,14.46,352070,10.0586250978346,10.4296112705453,10.0446256196191,10.1216227498043,502975.888930302,0.0,1.0
2023-05-22,15.38,15.39,14.23,14.44,342255,10.7655987477172,10.7725984868249,9.96062875032612,10.1076232715888,488953.937756243,0.0,1.0
2023-05-23,15.6,15.885,15.17,15.37,479176,10.9195930080877,11.1190855726585,10.6186042264545,10.7585990086094,684562.656727541,0.0,1.0
2023-05-24,15.08,15.76,14.96,15.59,318348,10.5556065744847,11.0315888338116,10.4716097051918,10.9125932689799,454799.807677974,0.0,1.0
2023-05-25,14.56,15.1,14.43,14.96,329818,10.1916201408818,10.5696060527002,10.1006235324811,10.4716097051918,471186.132687291,0.0,1.0
2023-05-26,14.68,14.72,14.37,14.53,239609,10.2756170101748,10.3036159666058,10.0586250978346,10.1706209235586,342311.329481923,0.0,1.0
2023-05-30,14.68,14.885,14.54,14.76,296596,10.2756170101748,10.4191116618836,10.1776206626663,10.3316149230368,423724.363771897,0.0,1.0
2023-05-31,14.3,14.939,14.25,14.66,339090,10.0096269240804,10.4569102530655,9.97462822854161,10.2616175319593,484432.340663434,0.0,1.0
2023-06-01,14.23,14.63,14.02,14.4,241865,9.96062875032612,10.2406183146361,9.8136342290634,10.0796243151578,345534.306746179,0.0,1.0
2023-06-02,14.76,14.79,13.79,14.18,598237,10.3316149230368,10.35261414036,9.65264022958518,9.92563005478737,854656.13902348,0.0,1.0
2023-06-05,14.5,14.95,14.5,14.87,468437,10.1496217062353,10.464609966084,10.1496217062353,10.408612053222,669220.656354828,0.0,1.0
2023-06-06,15.18,15.19,14.15,14.45,509583,10.6256039655622,10.63260370467,9.90463083746413,10.1146230106966,728002.847185987,0.0,1.0
2023-06-07,15.7,15.805,15.25,15.25,369409,10.9895903991651,11.0630876597965,10.6746021393165,10.6746021393165,527746.81215058,0.0,1.0
2023-06-08,15.81,15.87,15.2002,15.65,454785,11.0665875293504,11.1085859639969,10.6397434385599,10.9545917036264,649717.072307118,0.0,1.0
2023-06-09,15.76,15.935,15.59,15.86,523477,11.0315888338116,11.1540842681972,10.9125932689799,11.1015862248891,747852.158404773,0.0,1.0
2023-06-12,16.71,16.73,15.63,15.63,494790,11.6965640490477,11.7105635272632,10.9405922254109,10.9405922254109,706869.202385392,0.0,1.0
2023-06-13,16.58,17.13,16.4,16.85,349795,11.605567440647,11.9905530915732,11.4795721367075,11.7945603965562,499725.767797242,0.0,1.0
2023-06-14,16.11,16.9,16.0,16.55,262735,11.2765797025828,11.829559092095,11.1995825723976,11.5845682233238,375349.7036899,0.0,1.0
2023-06-15,16.52,16.59,16.02,16.02,240439,11.5635690060005,11.6125671797548,11.2135820506131,11.2135820506131,343497.087961238,0.0,1.0
2023-06-16,16.17,16.6,15.91,16.6,334522,11.3185781372293,11.6195669188625,11.1365849204279,11.6195669188625,477906.383153188,0.0,1.0
2023-06-20,16.11,16.18,15.78,16.07,380001,11.2765797025828,11.3255778763371,11.0455883120271,11.2485807461518,542878.804696237,0.0,1.0
2023-06-21,15.84,16.045,15.77,16.0,279092,11.0875867466736,11.2310813983825,11.0385885729194,11.1995825723976,398717.717480433,0.0,1.0
2023-06-22,15.62,16.03,15.155,15.88,420805,10.9335924863032,11.2205817897208,10.6081046177929,11.1155857031046,601172.405888928,0.0,1.0
2023-06-23,16.11,16.49,15.58,15.61,2526603,11.2765797025828,11.5425697886773,10.9055935298722,10.9265927471954,3609567.38688037,0.0,1.0
2023-06-26,17.03,17.06,16.11,16.13,296831,11.9205557004957,11.9415549178189,11.2765797025828,11.2905791807983,424060.090570257,0.0,1.0
2023-06-27,17.36,17.54,16.89,17.01,441513,12.1515470910514,12.2775423949909,11.8225593529872,11.9065562222802,630756.365635482,0.0,1.0
2023-06-28,17.7,17.7,17.25,17.37,223199,12.3895382207148,12.3895382207148,12.0745499608662,12.1585468301591,318867.598583676,0.0,1.0
2023-06-29,17.75,18.11,17.22,17.7,368242,12.4245369162536,12.6765275241325,12.0535507435429,12.3895382207148,526079.607156168,0.0,1.0
2023-06-30,17.63,18.0642,17.5587,18.0,307418,12.3405400469606,12.644468719019,12.2906319071224,12.5995303939473,439184.939992546,0.0,1.0
2023-07-03,17.91,18.03,17.53,17.53,153963,12.5365327419776,12.6205296112705,12.2705426558831,12.2705426558831,219955.340663436,0.0,1.0
2023-07-05,17.54,18.04,17.31,17.77,339158,12.2775423949909,12.6275293503783,12.1165483955127,12.4385363944691,484529.487141258,0.0,1.0
2023-07-06,18.04,18.06,17.1,17.4,445440,12.6275293503783,12.6415288285938,11.9695538742499,12.1795460474824,636366.57472978,0.0,1.0
2023-07-07,18.62,18.66,17.76,18.04,356829,13.0335142186277,13.0615131750587,12.4315366553613,12.6275293503783,509774.713753262,0.0,1.0
2023-07-10,17.77,18.8,17.74,18.7,242180,12.4385363944691,13.1595095225672,12.4175371771458,13.0895121314897,345984.323518449,0.0,1.0
2023-07-11,17.57,17.765,17.135,17.76,231701,12.2985416123141,12.4350365249152,11.9940529611271,12.4315366553613,331013.76556094,0.0,1.0
2023-07-12,17.9,18.16,17.51,17.7,209122,12.5295330028698,12.7115262196713,12.2565431776676,12.3895382207148,298756.849049572,0.0,1.0
2023-07-13,17.49,17.92,17.31,17.92,276028,12.2425436994521,12.5435324810853,12.1165483955127,12.5435324810853,394340.411479688,0.0,1.0
2023-07-14,16.24,17.45,16.155,17.45,426941,11.3675763109836,12.2145447430211,11.3080785285677,12.2145447430211,609938.44688781,0.0,1.0
2023-07-17,15.84,16.3799,15.64,15.8,468016,11.0875867466736,11.465502661101,10.9475919645187,11.0595877902426,668619.205367128,0.0,1.0
2023-07-18,16.82,17.26,16.24,16.24,307932,11.773561179233,12.0815496999739,11.3675763109836,11.3675763109836,439919.253074915,0.0,1.0
2023-07-19,17.98,18.01,17.05,17.3,274014,12.5855309157318,12.606530133055,11.9345551787112,12.1095486564049,391463.161386508,0.0,1.0
2023-07-20,17.85,17.97,17.35,17.97,299532,12.4945343073311,12.5785311766241,12.1445473519436,12.5785311766241,427918.805814386,0.0,1.0
2023-07-21,17.38,17.97,17.36,17.93,232501,12.1655465692669,12.5785311766241,12.1515470910514,12.5505322201931,332156.665300037,0.0,1.0
2023-07-24,17.72,17.82,17.28,17.28,321697,12.4035376989303,12.4735350900078,12.0955491781894,12.0955491781894,459584.271710773,0.0,1.0
2023-07-25,18.67,18.685,17.7,17.85,253358,13.0685129141664,13.0790125228281,12.3895382207148,12.4945343073311,361953.490122998,0.0,1.0
2023-07-26,18.75,18.77,18.325,18.6,178069,13.1245108270284,13.1385103052439,12.8270219149491,13.0195147404122,254393.767051808,0.0,1.0
2023-07-27,17.7,18.9312,17.69,18.87,150703,12.3895382207148,13.2513460996608,12.3825384816071,13.2085076963214,215298.024226613,0.0,1.0
2023-07-28,17.88,18.17,17.79,17.86,215577,12.5155335246543,12.718525958779,12.4525358726846,12.5015340464388,307978.621319419,0.0,1.0
2023-07-31,17.71,18.25,17.56,18.0,200793,12.3965379598226,12.774523871641,12.2915418732064,12.5995303939473,286857.834140887,0.0,1.0
2023-08-01,17.48,17.72,17.1,17.61,205031,12.2355439603444,12.4035376989303,11.9695538742499,12.3265405687451,292912.345508758,0.0,1.0
2023-08-02,17.37,17.51,16.95,17.43,197231,12.1585468301591,12.2565431776676,11.8645577876337,12.2005452648056,281769.073052554,0.0,1.0
2023-08-03,17.5,17.63,17.035,17.4,232180,12.2495434385599,12.3405400469606,11.9240555700496,12.1795460474824,331698.076779723,0.0,1.0
2023-08-04,33.76,35.0,25.0,25.65,7511756,23.6311192277589,24.4990868771197,17.4993477693712,17.9543308113749,10731479.96571,0.0,1.0
2023-08-07,31.26,33.74,30.94,33.0,1736973,21.8811844508218,23.6171197495434,21.6571927993739,23.09913905557,2481482.48565039,0.0,1.0
2023-08-08,38.42,39.38,33.51,34.95,2757271,26.8929976519697,27.5649726063136,23.4561257500652,24.464088181581,3939105.38315319,0.0,1.0
2023-08-09,37.53,39.2918,36.76,38.5,1196086,26.2700208713801,27.5032349073833,25.7310409600835,26.9489955648317,1708757.9716735,0.0,1.0
2023-08-10,38.07,38.81,37.52,37.98,417066,26.6480067831985,27.1659874771719,26.2630211322724,26.5850091312288,595830.778233322,0.0,1.0
2023-08-11,39.51,39.71,37.77,38.0,849032,27.6559692147143,27.7959639968693,26.4380146099661,26.5990086094443,1212948.06410734,0.0,1.0
2023-08-14,40.16,40.35,39.12,39.22,731586,28.110952256718,28.2439472997652,27.3829793895121,27.4529767805896,1045161.81065971,0.0,1.0
2023-08-15,39.78,40.6856,38.655,39.78,447649,27.8449621706235,28.4788585442212,27.0574915210018,27.8449621706235,639522.406634365,0.0,1.0
2023-08-16,39.52,40.88,39.5,39.68,757668,27.6629689538221,28.6149334724759,27.6489694756066,27.774964779546,1082423.19940365,0.0,1.0
2023-08-17,39.51,39.71,37.92,39.27,843334,27.6559692147143,27.7959639968693,26.5430106965823,27.4879754761284,1204807.76071562,0.0,1.0
2023-08-18,39.75,40.4299,38.66,39.21,844476,27.8239629533003,28.2998752152361,27.0609913905557,27.4459770414819,1206439.25009318,0.0,1.0
2023-08-21,39.88,41.48,39.83,40.45,562646,27.914959561701,29.0349178189408,27.8799608661623,28.3139446908427,803809.958255684,0.0,1.0
2023-08-22,40.01,40.39,39.5,39.76,343629,28.0059561701017,28.2719462561962,27.6489694756066,27.830962692408,490916.868058145,0.0,1.0
2023-08-23,39.86,40.5,39.37,39.76,262267,27.9009600834855,28.3489433863814,27.5579728672058,27.830962692408,374681.107342527,0.0,1.0
2023-08-24,39.92,40.24,39.26,39.67,252915,27.942958518132,28.16695016958,27.4809757370206,27.7679650404383,361320.609392471,0.0,1.0
2023-08-25,39.42,39.92,39.17,39.52,264651,27.5929715627446,27.942958518132,27.4179780850509,27.6629689538221,378086.948565039,0.0,1.0
2023-08-28,41.72,41.72,39.45,39.45,376332,29.2029115575267,29.2029115575267,27.6139707800678,27.6139707800678,537637.180767798,0.0,1.0
2023-08-29,45.28,45.46,41.78,41.87,729766,31.6948186798852,31.8208139838247,29.2449099921732,29.307907644143,1042561.71375326,0.0,1.0
2023-08-30,46.25,46.77,44.2921,44.99,412621,32.3737933733368,32.7377798069397,31.0033144534307,31.4918262457605,589480.541557958,0.0,1.0
2023-08-31,45.87,46.86,45.59,46.01,504502,32.1078032872424,32.8007774589095,31.9118105922254,32.2057996347508,720744.005218039,0.0,1.0
2023-09-01,45.94,46.86,45.76,45.88,356427,32.1568014609966,32.8007774589095,32.0308061570571,32.1148030263501,509200.406634365,0.0,1.0
2023-09-05,45.39,46.61,45.035,45.93,573033,31.7718158100704,32.6257839812158,31.5233250717454,32.1498017218889,818649.082743199,0.0,1.0
2023-09-06,43.45,46.175,43.17,45.65,355399,30.4138664231672,32.3212953300287,30.2178737281503,31.9538090268719,507731.780469624,0.0,1.0
2023-09-07,43.09,44.48,43.08,43.46,372944,30.1618758152883,31.1348395512653,30.1548760761805,30.420866162275,532797.000372717,0.0,1.0
2023-09-08,41.75,43.39,41.58,42.65,218862,29.22391077485,30.3718679885207,29.1049152100183,29.8538872945473,312671.65337309,0.0,1.0
2023-09-11,41.11,42.32,40.9,41.8,318123,28.7759274719541,29.6228959039917,28.6289329506914,29.2589094703887,454478.367126351,0.0,1.0
2023-09-12,41.04,41.35,40.1,41.2,334556,28.7269292981998,28.94392121054,28.0689538220715,28.8389251239238,477954.956392099,0.0,1.0
2023-09-13,41.95,41.995,40.62,41.17,208651,29.363905557005,29.3954043829898,28.4329402556744,28.8179259066006,298083.966828177,0.0,1.0
2023-09-14,41.41,42.96,41.4,41.95,367988,28.9859196451865,30.0708792068876,28.9789199060788,29.363905557005,525716.736489006,0.0,1.0
2023-09-15,41.11,41.7547,40.73,41.05,222901,28.7759274719541,29.2272006522306,28.5099373858596,28.7339290373076,318441.868430861,0.0,1.0
2023-09-18,40.03,41.4,40.03,41.06,191055,28.0199556483172,28.9789199060788,28.0199556483172,28.7409287764153,272945.887066717,0.0,1.0
2023-09-19,40.84,41.12,40.0,40.13,224164,28.5869345160449,28.7829272110618,27.998956430994,28.0899530393947,320246.221393962,0.0,1.0
2023-09-20,41.25,42.035,41.02,41.02,163681,28.8739238194626,29.4234033394208,28.7129298199843,28.7129298199843,233838.715244129,0.0,1.0
2023-09-21,40.65,41.76,40.44,40.94,197026,28.4539394729977,29.2309105139577,28.3069449517349,28.6569319071224,281476.204994409,0.0,1.0
2023-09-22,40.68,41.24,40.58,40.62,138968,28.4749386903209,28.8669240803548,28.4049412992434,28.4329402556744,198533.113678718,0.0,1.0
2023-09-25,40.9,41.02,39.72,40.49,174494,28.6289329506914,28.7129298199843,27.802963735977,28.3419436472737,249286.433842713,0.0,1.0
2023-09-26,40.81,41.96,40.68,40.7,220858,28.5659352987216,29.3709052961127,28.4749386903209,28.4889381685364,315523.18822214,0.0,1.0
2023-09-27,42.22,42.769,40.84,40.98,238126,29.5528985129142,29.9371841899296,28.5869345160449,28.6849308635534,340192.67909057,0.0,1.0
2023-09-28,43.6,43.68,42.0,42.22,236973,30.5188625097835,30.5748604226454,29.3989042525437,29.5528985129142,338545.474841595,0.0,1.0
2023-09-29,42.97,44.1175,42.93,43.6,545486,30.0778789459953,30.8810990086094,30.0498799895643,30.5188625097835,779294.758852031,0.0,1.0
2023-10-02,41.33,43.57,41.29,43.0,374487,28.9299217323245,30.4978632924602,28.9019227758936,30.0988781633185,535001.368244503,0.0,1.0
2023-10-03,39.78,41.205,39.58,41.12,266577,27.8449621706235,28.8424249934777,27.7049673884686,28.7829272110618,380838.479686918,0.0,1.0
2023-10-04,39.39,39.86,38.76,39.56,223318,27.5719723454213,27.9009600834855,27.1309887816332,27.6909679102531,319037.604919866,0.0,1.0
2023-10-05,39.83,39.935,38.72,39.11,234052,27.8799608661623,27.9534581267936,27.1029898252022,27.3759796504044,334372.462169213,0.0,1.0
2023-10-06,39.63,39.88,37.965,39.73,529750,27.7399660840073,27.914959561701,26.5745095225672,27.8099634750848,756813.920983973,0.0,1.0
2023-10-09,41.32,41.68,39.48,39.78,184123,28.9229219932168,29.1749126010957,27.6349699973911,27.8449621706235,263042.660827432,0.0,1.0
2023-10-10,41.88,42.11,40.89,40.89,232824,29.3149073832507,29.4759013827289,28.6219332115836,28.6219332115836,332618.111069698,0.0,1.0
2023-10-11,42.39,42.78,41.83,41.83,179575,29.6718940777459,29.9448839029481,29.279908687712,29.279908687712,256545.27581066,0.0,1.0
2023-10-12,41.87,42.79,41.835,42.46,423871,29.307907644143,29.9518836420558,29.2834085572659,29.7208922515001,605552.569139023,0.0,1.0
2023-10-13,41.31,42.32,41.11,42.25,224729,28.9159222541091,29.6228959039917,28.7759274719541,29.5738977302374,321053.394334699,0.0,1.0
2023-10-16,44.32,44.53,41.6,41.6,369343,31.0228437255413,31.1698382468041,29.1189146882338,29.1189146882338,527652.522922103,0.0,1.0
2023-10-17,45.27,45.86,44.0,44.0,373867,31.6878189407775,32.1008035481346,30.7988520740934,30.7988520740934,534115.620946701,0.0,1.0
2023-10-18,44.29,44.91,43.59,44.91,131352,31.0018445082181,31.4358283328985,30.5118627706757,31.4358283328985,187652.708162505,0.0,1.0
2023-10-19,42.92,44.72,42.87,44.66,287536,30.0428802504566,31.3028332898513,30.0078815549178,31.2608348552048,410781.024226611,0.0,1.0
2023-10-20,41.69,43.5932,41.4,42.74,210733,29.1819123402035,30.5141026871902,28.9789199060788,29.9168849465171,301058.36339918,0.0,1.0
2023-10-23,41.36,42.28,40.4,40.99,175087,28.9509209496478,29.5948969475607,28.2789459953039,28.6919306026611,250133.60827432,0.0,1.0
2023-10-24,42.07,43.15,41.99,41.99,174650,29.4479024262979,30.2038742499348,29.391904513436,29.391904513436,249509.299291838,0.0,1.0
2023-10-25,41.34,42.54,41.27,41.92,119653,28.9369214714323,29.7768901643621,28.8879232976781,29.3429063396817,170939.22810287,0.0,1.0
2023-10-26,41.86,42.26,41.2,41.45,150681,29.3009079050352,29.5808974693452,28.8389251239238,29.0139186016175,215266.594483787,0.0,1.0
2023-10-27,41.39,42.22,40.72,41.76,207133,28.971920166971,29.5528985129142,28.5029376467519,29.2309105139577,295915.314573239,0.0,1.0
2023-10-30,41.48,42.715,41.44,41.86,167852,29.0349178189408,29.8993855987477,29.0069188625098,29.3009079050352,239797.508758852,0.0,1.0
2023-10-31,42.03,42.1,40.516,41.42,324180,29.4199034698669,29.4689016436212,28.3601429689538,28.9929193842943,463131.546775998,0.0,1.0
2023-11-01,42.94,43.41,42.02,42.33,295157,30.0568797286721,30.3858674667362,29.4129037307592,29.6298956430994,421668.572866194,0.0,1.0
2023-11-02,43.04,44.185,42.64,43.44,440468,30.1268771197495,30.9283472475867,29.8468875554396,30.4068666840595,629263.452851287,0.0,1.0
2023-11-03,45.03,46.86,42.77,43.9,633412,31.5198252021915,32.8007774589095,29.9378841638403,30.7288546830159,904908.011926947,0.0,1.0
2023-11-06,42.71,45.11,42.0557,45.1,418657,29.8958857291938,31.5758231150535,29.4378927993739,31.5688233759457,598103.720089453,0.0,1.0
2023-11-07,42.55,43.805,42.18,42.6,299676,29.7838899034699,30.6623571614923,29.5248995564832,29.8188885990086,428124.527767424,0.0,1.0
2023-11-08,42.94,44.02,41.25,42.54,337231,30.0568797286721,30.8128515523089,28.8739238194626,29.7768901643621,481776.527394707,0.0,1.0
2023-11-09,41.72,43.76,41.72,43.1,199301,29.2029115575267,30.6308583355074,29.2029115575267,30.168875554396,284726.32612747,0.0,1.0
2023-11-10,41.54,42.03,41.28,41.72,178157,29.0769162535873,29.4199034698669,28.8949230367858,29.2029115575267,254519.486023108,0.0,1.0
2023-11-13,41.13,42.255,40.8,41.17,169721,28.7899269501696,29.5773975997913,28.5589355596139,28.8179259066006,242467.60827432,0.0,1.0
2023-11-14,43.25,43.47,42.16,42.16,145356,30.2738716410123,30.4278659013827,29.5109000782677,29.5109000782677,207659.168095415,0.0,1.0
2023-11-15,43.84,44.029,43.15,43.15,156667,30.6868562483694,30.8191513175059,30.2038742499348,30.2038742499348,223818.341781588,0.0,1.0
2023-11-16,44.47,44.61,42.92,44.04,167739,31.1278398121576,31.2258361596661,30.0428802504566,30.8268510305244,239636.074170704,0.0,1.0
2023-11-17,44.35,44.87,44.05,44.5,139378,31.0438429428646,31.4078293764675,30.8338507696321,31.1488390294808,199118.849795006,0.0,1.0
2023-11-20,45.06,45.86,44.17,44.18,257574,31.5408244195147,32.1008035481346,30.9178476389251,30.9248473780329,367976.571748044,0.0,1.0
2023-11-21,43.83,45.3,43.801,45.29,149565,30.6798565092617,31.7088181581007,30.6595572658492,31.701818418993,213672.249347745,0.0,1.0
2023-11-22,43.94,44.61,43.73,43.93,140228,30.7568536394469,31.2258361596661,30.6098591181842,30.7498539003392,200333.180767797,0.0,1.0
2023-11-24,44.55,44.72,44.065,44.24,54285,31.1838377250196,31.3028332898513,30.8443503782938,30.9668458126794,77552.8904211702,0.0,1.0
2023-11-27,43.48,44.44,43.135,44.31,197875,30.4348656404905,31.1068405948343,30.1933746412732,31.0158439864336,282689.107342527,0.0,1.0
2023-11-28,44.22,44.23,42.39,43.5,127569,30.9528463344639,30.9598460735716,29.6718940777459,30.448865118706,182248.221021245,0.0,1.0
2023-11-29,45.6,45.63,43.93,44.21,154395,31.9188103313332,31.9398095486564,30.7498539003392,30.9458465953561,220572.506522549,0.0,1.0
2023-11-30,45.43,45.685,44.87,45.6,236738,31.7998147665014,31.978308113749,31.4078293764675,31.9188103313332,338209.748043236,0.0,1.0
2023-12-01,47.85,47.944,44.47,45.14,213138,33.4937516305766,33.5595491781894,31.1278398121576,31.5968223323767,304494.205739843,0.0,1.0
2023-12-04,43.68,47.665,43.61,47.26,298276,30.5748604226454,33.3642564570832,30.5258622488912,33.0807670232194,426124.453224004,0.0,1.0
2023-12-05,42.51,43.89,42.34,43.89,296875,29.7558909470389,30.7218549439082,29.6368953822072,30.7218549439082,424122.950055907,0.0,1.0
2023-12-06,41.97,43.3,41.48,42.66,253378,29.3779050352205,30.308870336551,29.0349178189408,29.8608870336551,361982.062616473,0.0,1.0
2023-12-07,43.21,43.21,41.66,42.12,195024,30.2458726845813,30.2458726845813,29.1609131228802,29.4829011218367,278616.098397316,0.0,1.0
2023-12-08,42.78,43.94,42.09,43.0,210638,29.9448839029481,30.7568536394469,29.4619019045134,30.0988781633185,300922.644055162,0.0,1.0
2023-12-11,42.53,43.049,41.93,42.48,106777,29.7698904252544,30.1331768849465,29.3499060787895,29.7348917297156,152544.256802087,0.0,1.0
2023-12-12,40.73,42.19,40.49,42.12,226340,28.5099373858596,29.5318992955909,28.3419436472737,29.4829011218367,323354.908684309,0.0,1.0
2023-12-13,42.71,43.07,40.22,40.55,181636,29.8958857291938,30.1478763370728,28.1529506913645,28.3839420819202,259489.671263511,0.0,1.0
2023-12-14,40.45,44.45,40.45,43.32,433235,28.3139446908427,31.1138403339421,28.3139446908427,30.3228698147665,618930.210585166,0.0,1.0
2023-12-15,39.57,40.68,39.37,40.68,379555,27.6979676493608,28.4749386903209,27.5579728672058,28.4749386903209,542241.638091689,0.0,1.0
2023-12-18,39.98,40.59,39.61,39.92,171145,27.9849569527785,28.4119410383512,27.7259666057918,27.942958518132,244501.969809914,0.0,1.0
2023-12-19,41.18,41.36,40.13,40.13,165638,28.8249256457083,28.9509209496478,28.0899530393947,28.0899530393947,236634.533730898,0.0,1.0
2023-12-20,40.3,42.0,40.25,41.14,182851,28.2089486042265,29.3989042525437,28.1739499086877,28.7969266892773,261225.450242266,0.0,1.0
2023-12-21,41.2,41.74,40.387,40.43,104847,28.8389251239238,29.2169110357422,28.2698463344639,28.2999452126272,149787.011181513,0.0,1.0
2023-12-22,39.68,41.01,39.46,40.4,181878,27.774964779546,28.7059300808766,27.6209705191756,28.2789459953039,259835.398434589,0.0,1.0
2023-12-26,40.38,40.49,39.51,40.22,110559,28.2649465170884,28.3419436472737,27.6559692147143,28.1529506913645,157947.315318673,0.0,1.0
2023-12-27,40.56,40.85,40.08,40.35,121947,28.3909418210279,28.5939342551526,28.054954343856,28.2439472997652,174216.493104734,0.0,1.0
2023-12-28,41.68,41.68,40.16,40.16,136593,29.1749126010957,29.1749126010957,28.110952256718,28.110952256718,195140.130078271,0.0,1.0
2023-12-29,41.54,42.16,41.2184,41.43,570034,29.0769162535873,29.5109000782677,28.8518046438821,28.999919123402,814364.637346253,0.0,1.0
2024-01-02,40.89,42.02,40.26,41.74,312774,28.6219332115836,29.4129037307592,28.1809496477955,29.2169110357422,446836.653745807,0.0,1.0
2024-01-03,40.51,41.43,39.79,40.81,328835,28.3559431254892,28.999919123402,27.8519619097313,28.5659352987216,469781.794632873,0.0,1.0
2024-01-04,41.16,41.16,40.104,40.9,141053,28.8109261674928,28.8109261674928,28.0717537177146,28.6289329506914,201511.796123742,0.0,1.0
2024-01-05,42.23,42.46,40.54,41.29,177244,29.5598982520219,29.7208922515001,28.3769423428124,28.9019227758936,253215.151695863,0.0,1.0
2024-01-08,40.81,42.15,40.59,42.1,136097,28.5659352987216,29.5039003391599,28.4119410383512,29.4689016436212,194431.53224003,0.0,1.0
2024-01-09,41.6,41.71,40.1715,40.6,142679,29.1189146882338,29.195911818419,28.1190019566919,28.4189407774589,203834.739843459,0.0,1.0
2024-01-10,41.2,41.7,40.84,41.13,90392,28.8389251239238,29.1889120793112,28.5869345160449,28.7899269501696,129136.241520686,0.0,1.0
2024-01-11,41.3,41.49,40.28,41.25,149778,28.9089225150013,29.0419175580485,28.194949126011,28.8739238194626,213976.54640328,0.0,1.0
2024-01-12,43.07,43.41,41.82,41.82,223672,30.1478763370728,30.3858674667362,29.2729089486042,29.2729089486042,319543.338054417,0.0,1.0
2024-01-16,42.7,42.96,41.49,42.96,257484,29.8888859900861,30.0708792068876,29.0419175580485,30.0708792068876,367847.995527395,0.0,1.0
2024-01-17,42.04,43.545,42.0,42.0,234671,29.4269032089747,30.4803639446908,29.3989042525437,29.3989042525437,335256.780842341,0.0,1.0
2024-01-18,42.99,43.16,41.8,42.0,161225,30.0918784242108,30.2108739890425,29.2589094703887,29.3989042525437,230330.013045099,0.0,1.0
2024-01-19,43.68,43.69,42.04,43.0,228552,30.5748604226454,30.5818601617532,29.4269032089747,30.0988781633185,326515.026462915,0.0,1.0
2024-01-22,45.32,45.52,43.1,44.19,281792,31.7228176363162,31.8628124184712,30.168875554396,30.9318471171406,402575.004099888,0.0,1.0
2024-01-23,44.57,46.38,44.34,45.47,220740,31.1978372032351,32.4647899817375,31.0368432037568,31.8278137229324,315354.610510622,0.0,1.0
2024-01-24,43.0,44.575,42.97,44.22,156219,30.0988781633185,31.2013370727889,30.0778789459953,30.9528463344639,223178.317927693,0.0,1.0
2024-01-25,45.04,45.04,43.4,43.4,144652,31.5268249412992,31.5268249412992,30.3788677276285,30.3788677276285,206653.41632501,0.0,1.0
2024-01-26,46.51,48.47,44.93,45.71,466338,32.5557865901383,33.927735455257,31.449827811114,31.9958074615184,666221.973164368,0.0,1.0
2024-01-29,44.4,46.2952,44.325,46.01,204892,31.0788416384033,32.4054321941038,31.0263435950952,32.2057996347508,292713.766679091,0.0,1.0
2024-01-30,44.29,45.05,43.67,44.09,150144,31.0018445082181,31.533824680407,30.5678606835377,30.8618497260631,214499.423033917,0.0,1.0
2024-01-31,44.4,45.57,44.0,44.26,115114,31.0788416384033,31.8978111140099,30.7988520740934,30.9808452908949,164454.700708163,0.0,1.0
2024-02-01,44.25,44.99,43.79,44.99,128250,30.9738455517871,31.4918262457605,30.6518575528307,31.4918262457605,183221.114424152,0.0,1.0
2024-02-02,43.86,45.55,43.34,43.85,221005,30.7008557265849,31.8838116357944,30.336869292982,30.6938559874772,315733.196049199,0.0,1.0
2024-02-05,43.17,43.9,42.61,43.6,171951,30.2178737281503,30.7288546830159,29.8258883381164,30.5188625097835,245653.441297055,0.0,1.0
2024-02-06,42.49,43.52,42.19,43.24,197729,29.7418914688234,30.4628645969215,29.5318992955909,30.2668719019045,282480.528140141,0.0,1.0
2024-02-07,41.53,42.7211,41.4,42.27,189780,29.0699165144795,29.9036554396034,28.9789199060788,29.5878972084529,271124.390607529,0.0,1.0
2024-02-08,41.7,42.18,40.6738,41.28,238402,29.1889120793112,29.5248995564832,28.4705988520741,28.8949230367858,340586.97950056,0.0,1.0
2024-02-09,41.48,42.27,41.29,41.75,187951,29.0349178189408,29.5878972084529,28.9019227758936,29.22391077485,268511.436079016,0.0,1.0
2024-02-12,43.24,43.55,41.59,41.72,203216,30.2668719019045,30.4838638142447,29.111914949126,29.2029115575267,290319.39172568,0.0,1.0
2024-02-13,41.65,42.78,41.26,42.28,162414,29.1539133837725,29.9448839029481,28.8809235585703,29.5948969475607,232028.647782333,0.0,1.0
2024-02-14,42.38,42.44,41.4,42.36,148398,29.6648943386381,29.7068927732846,28.9789199060788,29.6508948604226,212005.044353336,0.0,1.0
2024-02-15,41.72,43.06,41.665,42.58,337244,29.2029115575267,30.140876597965,29.1644129924341,29.8048891207931,481795.099515468,0.0,1.0
2024-02-16,34.48,39.57,34.3,39.16,924759,24.1351004435168,27.6979676493608,24.0091051395774,27.4109783459431,1321133.52478569,0.0,1.0
2024-02-20,32.96,35.72,32.52005,34.5,818378,23.0711400991391,25.0030680928776,22.7631865770937,24.1490999217323,1169155.00335445,0.0,1.0
2024-02-21,33.15,33.93,32.33,32.81,422255,23.2041351421863,23.7501147925907,22.6301565353509,22.9661440125228,603243.911666045,0.0,1.0
2024-02-22,33.25,33.68,32.43,33.25,334825,23.2741325332638,23.5751213148969,22.7001539264284,23.2741325332638,478339.256429369,0.0,1.0
2024-02-23,32.55,33.48,32.53,33.2,198059,22.7841507957214,23.435126532742,22.7701513175059,23.239133837725,282951.974282519,0.0,1.0
2024-02-26,33.37,33.61,32.01,32.6,215622,23.3581294025567,23.5261231411427,22.4061648839029,22.8191494912601,308042.909429743,0.0,1.0
2024-02-27,33.58,33.735,32.9,33.45,241487,23.5051239238195,23.6136198799896,23.0291416644926,23.4141273154187,344994.286619455,0.0,1.0
2024-02-28,33.96,34.83,33.33,33.9,193779,23.7711140099139,24.380091312288,23.3301304461257,23.7291155752674,276837.460678345,0.0,1.0
2024-02-29,34.89,35.29,34.0,34.0,210532,24.4220897469345,24.7020793112445,23.7991129663449,23.7991129663449,300771.209839732,0.0,1.0
2024-03-01,36.0,36.0,34.04,35.49,286821,25.1990607878946,25.1990607878946,23.8271119227759,24.8420740933994,409759.557584793,0.0,1.0
2024-03-04,34.71,35.85,34.6,35.79,205184,24.296094442995,25.0940647012784,24.2190973128098,25.0520662666319,293130.925083862,0.0,1.0
2024-03-05,34.1,35.13,34.1,34.75,246683,23.8691103574224,24.5900834855205,23.8691103574224,24.324093399426,352417.420424897,0.0,1.0
2024-03-06,34.37,34.58,33.635,34.36,273488,24.0581033133316,24.2050978345943,23.5436224889121,24.0511035742238,390711.704808051,0.0,1.0
2024-03-07,34.83,35.26,34.32,34.98,174489,24.380091312288,24.6810800939212,24.0231046177928,24.4850873989042,249279.290719344,0.0,1.0
2024-03-08,35.37,35.56,34.82,34.86,146551,24.7580772241064,24.8910722671537,24.3730915731803,24.4010905296113,209366.374580694,0.0,1.0
2024-03-11,35.43,35.9,35.19,35.35,158704,24.8000756587529,25.1290633968171,24.632081920167,24.7440777458909,226728.450242266,0.0,1.0
2024-03-12,35.92,35.92,35.16,35.41,167914,25.1430628750326,25.1430628750326,24.6110827028437,24.7860761805374,239886.083488632,0.0,1.0
2024-03-13,35.7,36.66,35.31,35.88,175115,24.9890686146621,25.661043569006,24.71607878946,25.1150639186016,250173.609765189,0.0,1.0
2024-03-14,35.65,35.77,35.12,35.77,123444,24.9540699191234,25.0380667884164,24.5830837464127,25.0380667884164,176355.144241521,0.0,1.0
2024-03-15,34.88,36.17,34.74,35.76,159368,24.4150900078268,25.3180563527263,24.3170936603183,25.0310670493086,227677.057025717,0.0,1.0
2024-03-18,34.83,35.26,34.06,34.56,232033,24.380091312288,24.6810800939212,23.8411114009914,24.1910983563788,331488.068952665,0.0,1.0
2024-03-19,35.17,35.42,34.31,34.51,221331,24.6180824419515,24.7930759196452,24.0161048786851,24.1560996608401,316198.927692881,0.0,1.0
2024-03-20,36.49,36.52,34.97,35.22,184656,25.5420480041743,25.5630472214975,24.4780876597965,24.6530811374902,263804.117778606,0.0,1.0
2024-03-21,35.85,37.3,35.67,36.83,201224,25.0940647012784,26.1090268719019,24.9680693973389,25.7800391338377,287473.571375326,0.0,1.0
2024-03-22,35.94,36.28,35.62,36.03,123774,25.1570623532481,25.3950534829116,24.9330707018002,25.2200600052178,176826.590383899,0.0,1.0
2024-03-25,36.96,36.96,36.09,36.09,98529,25.8710357422385,25.8710357422385,25.2620584398643,25.2620584398643,140760.960491986,0.0,1.0
2024-03-26,35.57,37.23,35.49,37.23,128732,24.8980720062614,26.0600286981477,24.8420740933994,26.0600286981477,183909.711516959,0.0,1.0
2024-03-27,35.99,36.22,35.57,35.57,119331,25.1920610487869,25.3530550482651,24.8980720062614,24.8980720062614,170479.210957883,0.0,1.0
2024-03-28,36.5,37.4,36.11,36.2,167168,25.549047743282,26.1790242629794,25.2760579180798,25.3390555700496,238820.329481923,0.0,1.0
2024-04-01,35.89,36.35,35.56,36.35,149656,25.1220636577094,25.4440516566658,24.8910722671537,25.4440516566658,213802.254193067,0.0,1.0
2024-04-02,36.38,36.85,35.8,36.04,128878,25.465050873989,25.7940386120532,25.0590660057396,25.2270597443256,184118.290719344,0.0,1.0
2024-04-03,36.85,37.325,36.38,36.38,137512,25.7940386120532,26.1265262196713,25.465050873989,25.465050873989,196453.03615356,0.0,1.0
2024-04-04,36.03,37.922,35.99,37.21,110388,25.2200600052178,26.5444106444039,25.1920610487869,26.0460292199322,157703.020499441,0.0,1.0
2024-04-05,35.5,36.1,35.38,35.99,262204,24.8490738325072,25.2690581789721,24.7650769632142,25.1920610487869,374591.103988073,0.0,1.0
2024-04-08,35.06,36.34,35.06,35.78,125077,24.5410853117662,25.4370519175581,24.5410853117662,25.0450665275241,178688.088333955,0.0,1.0
2024-04-09,36.39,36.46,35.15,35.28,167521,25.4720506130968,25.521048786851,24.604082963736,24.6950795721367,239324.6339918,0.0,1.0
2024-04-10,35.34,36.74,35.25,35.44,182761,24.7370780067832,25.717041481868,24.6740803548135,24.8070753978607,261096.874021618,0.0,1.0
2024-04-11,35.69,35.8876,35.34,35.49,106262,24.9820688755544,25.1203837203235,24.7370780067832,24.8420740933994,151808.515095043,0.0,1.0
2024-04-12,35.26,35.71,35.25,35.46,157993,24.6810800939212,24.9960683537699,24.6740803548135,24.8210748760762,225712.698099143,0.0,1.0
2024-04-15,35.21,35.999,34.58,35.66,299868,24.6460813983825,25.1983608139838,24.2050978345943,24.9610696582311,428398.823704808,0.0,1.0
2024-04-16,33.82,35.42,33.38,34.71,217064,23.6731176624054,24.7930759196452,23.3651291416645,24.296094442995,310102.986209467,0.0,1.0
2024-04-17,34.0,35.23,34.0,34.06,151047,23.7991129663449,24.660080876598,23.7991129663449,23.8411114009914,215789.471114424,0.0,1.0
2024-04-18,34.64,34.9,33.97,34.39,172880,24.2470962692408,24.4290894860423,23.7781137490217,24.0721027915471,246980.633619083,0.0,1.0
2024-04-19,35.55,35.79,34.765,34.78,302547,24.8840725280459,25.0520662666319,24.3345930080877,24.3450926167493,432226.109206113,0.0,1.0
2024-04-22,34.96,36.16,34.94,35.75,221038,24.4710879206888,25.3110566136186,24.4570884424733,25.0240673102009,315780.340663436,0.0,1.0
2024-04-23,35.77,36.87,35.04,35.04,143210,25.0380667884164,25.8080380902687,24.5270858335507,24.5270858335507,204593.339545285,0.0,1.0
2024-04-24,36.77,36.82,35.58,35.59,128471,25.7380406991912,25.77303939473,24.9050717453692,24.9120714844769,183536.840477078,0.0,1.0
2024-04-25,36.17,37.27,35.915,36.46,182749,25.3180563527263,26.0880276545787,25.1395630054787,25.521048786851,261079.730525531,0.0,1.0
2024-04-26,36.78,37.005,36.23,36.27,104592,25.745040438299,25.9025345682233,25.3600547873728,25.3880537438038,149422.711889676,0.0,1.0
2024-04-29,36.6,37.23,36.45,36.97,124524,25.6190451343595,26.0600286981477,25.5140490477433,25.8780354813462,177898.058889303,0.0,1.0
2024-04-30,36.36,36.635,36.07,36.49,176497,25.4510513957735,25.6435442212366,25.2480589616488,25.5420480041743,252147.969064481,0.0,1.0
2024-05-01,36.33,37.0775,36.12,36.12,258793,25.4300521784503,25.9532826767545,25.2830576571876,25.2830576571876,369718.065225494,0.0,1.0
2024-05-02,37.26,37.73,36.7961,37.01,258522,26.0810279154709,26.4100156535351,25.7563100182625,25.9060344377772,369330.907938875,0.0,1.0
2024-05-03,34.1,37.42,33.75,36.81,760769,23.8691103574224,26.1930237411949,23.6241194886512,25.7660396556222,1086853.36451733,0.0,1.0
2024-05-06,36.11,37.06,34.0,34.0,433241,25.2760579180798,25.9410331333159,23.7991129663449,23.7991129663449,618938.78233321,0.0,1.0
2024-05-07,35.6,37.49,35.56,36.37,875422,24.9190712235847,26.2420219149491,24.8910722671537,25.4580511348813,1250649.46925084,0.0,1.0
2024-05-08,35.99,36.28,35.3,35.6,242307,25.1920610487869,25.3950534829116,24.7090790503522,24.9190712235847,346165.758852031,0.0,1.0
2024-05-09,45.95,49.89,35.89,35.99,2306233,32.1638012001044,34.9216984085573,25.1220636577094,25.1920610487869,3294741.36749906,0.0,1.0
2024-05-10,46.46,47.57,44.44,45.4,745784,32.5207878945995,33.2977589355596,31.1068405948343,31.7788155491782,1065445.42377935,0.0,1.0
2024-05-13,45.45,48.55,45.35,46.66,501585,31.8138142447169,33.983733368119,31.7438168536394,32.6607826767545,716576.707044354,0.0,1.0
2024-05-14,44.87,46.5,44.33,45.54,405650,31.4078293764675,32.5487868510305,31.0298434646491,31.8768118966867,579521.598956392,0.0,1.0
2024-05-15,44.54,45.49,44.38,45.44,322520,31.1768379859118,31.8418132011479,31.0648421601878,31.8068145056092,460760.029817369,0.0,1.0
2024-05-16,43.96,44.44,42.68,43.87,252826,30.7708531176624,31.1068405948343,29.8748865118706,30.7078554656927,361193.461796497,0.0,1.0
2024-05-17,45.1,45.51,43.34,43.89,214356,31.5688233759457,31.8558126793634,30.336869292982,30.7218549439082,306234.270592621,0.0,1.0
2024-05-20,44.5,45.51,43.84,45.51,313368,31.1488390294808,31.8558126793634,30.6868562483694,31.8558126793634,447685.256802088,0.0,1.0
2024-05-21,43.01,43.96,42.17,43.79,339329,30.1058779024263,30.7708531176624,29.5178998173754,30.6518575528307,484773.781960492,0.0,1.0
2024-05-22,43.68,44.239,42.63,42.92,252442,30.5748604226454,30.9661458387686,29.8398878163319,30.0428802504566,360644.86992173,0.0,1.0
2024-05-23,43.33,44.13,42.52,43.68,206617,30.3298695538742,30.8898486824941,29.7628906861466,30.5748604226454,295178.144241521,0.0,1.0
2024-05-24,42.98,44.28,42.98,43.62,151397,30.084878685103,30.9948447691104,30.084878685103,30.532861987999,216289.48975028,0.0,1.0
2024-05-28,48.22,48.72,41.25,47.12,1423285,33.7527419775633,34.1027289329507,28.8739238194626,32.9827706757109,2033340.06895266,0.0,1.0
2024-05-29,44.19,48.0,43.9,48.0,514510,30.9318471171406,33.5987477171928,30.7288546830159,33.5987477171928,735041.680954156,0.0,1.0
2024-05-30,50.72,51.0,45.36,46.88,763829,35.5026767545004,35.6986694495173,31.7508165927472,32.814776937125,1091224.95601938,0.0,1.0
2024-05-31,55.46,56.97,50.31,50.72,1019131,38.8205530915732,39.8775136968432,35.2156874510827,35.5026767545004,1455955.69250839,0.0,1.0
2024-06-03,58.66,59.72,53.72,55.2,881991,41.0604696060527,41.802441951474,37.6025984868249,38.6385598747717,1260034.10473351,0.0,1.0
2024-06-04,59.49,59.63,56.29,57.77,373503,41.6414479519958,41.7394442995043,39.4015314375163,40.4374928254631,533595.601565412,0.0,1.0
2024-06-05,57.86,60.14,57.34,59.63,273911,40.5004904774328,42.0964309939995,40.1365040438299,41.7394442995043,391316.013045099,0.0,1.0
2024-06-06,57.96,58.94,56.085,57.52,250178,40.5704878685103,41.2564623010697,39.2580367858075,40.2624993477694,357410.463660082,0.0,1.0
2024-06-07,55.96,57.59,54.63,56.49,390290,39.1705400469606,40.3114975215236,38.2395747456301,39.5415262196713,557577.92396571,0.0,1.0
2024-06-10,55.31,56.3,54.62,55.09,228085,38.715557004957,39.4085311766241,38.2325750065223,38.5615627445865,325847.858740216,0.0,1.0
2024-06-11,53.35,56.79,53.3,55.54,281021,37.3436081398382,39.7515183929037,37.3086094442995,38.8765510044352,401473.534476333,0.0,1.0
2024-06-12,52.09,54.05,51.74,54.05,299706,36.4616410122619,37.8335898773806,36.2166501434907,37.8335898773806,428167.386507641,0.0,1.0
2024-06-13,52.32,52.88,51.05,52.13,235944,36.6226350117402,37.0146204017741,35.7336681450561,36.4896399686929,337075.42005218,0.0,1.0
2024-06-14,53.27,53.85,50.55,51.83,292721,37.2876102269763,37.6935950952257,35.3836811896687,36.2796477954605,418188.443160641,0.0,1.0
2024-06-17,52.71,53.415,51.31,53.15,188908,36.8956248369423,37.3891064440386,35.9156613618576,37.2036133576833,269878.629891912,0.0,1.0
2024-06-18,53.21,54.58,51.83,53.5,229545,37.2456117923298,38.2045760500913,36.2796477954605,37.4486042264545,327933.65076407,0.0,1.0
2024-06-20,52.15,53.66,51.85,52.9,151150,36.5036394469084,37.5606000521784,36.293647273676,37.0286198799896,215936.619455833,0.0,1.0
2024-06-21,52.97,52.971,51.38,51.75,248086,37.0776180537438,37.0783180276546,35.9646595356118,36.2236498825985,354421.780842341,0.0,1.0
2024-06-24,53.13,53.9,52.5,53.05,183754,37.1896138794678,37.7285937907644,36.7486303156796,37.1336159666058,262515.498322773,0.0,1.0
2024-06-25,53.6,54.27,52.62,53.16,132517,37.518601617532,37.9875841377511,36.8326271849726,37.210613096791,189317.055907566,0.0,1.0
2024-06-26,55.08,55.09,52.71,53.29,197003,38.5545630054787,38.5615627445865,36.8956248369423,37.3016097051918,281443.34662691,0.0,1.0
2024-06-27,55.95,55.95,54.18,55.13,176357,39.1635403078529,39.1635403078529,37.9245864857814,38.5895617010175,251947.961610138,0.0,1.0
2024-06-28,55.82,57.88,55.6,56.33,309432,39.0725436994521,40.5144899556483,38.9185494390817,39.4295303939473,442062.190085725,0.0,1.0
2024-07-01,54.89,57.13,54.78,55.86,144550,38.4215679624315,39.9895095225672,38.3445708322463,39.1005426558831,206507.696608274,0.0,1.0
2024-07-02,55.25,55.54,54.2748,54.46,125862,38.6735585703105,38.8765510044352,37.9909440125228,38.1205791807983,179809.558702944,0.0,1.0
2024-07-03,56.13,57.13,54.73,54.89,153613,39.2895356117923,39.9895095225672,38.3095721367075,38.4215679624315,219455.322027581,0.0,1.0
2024-07-05,56.25,56.45,55.201,56.34,110108,39.3735324810853,39.5135272632403,38.6392598486825,39.4365301330551,157303.005590757,0.0,1.0
2024-07-08,55.88,57.22,54.86,56.5,225619,39.1145421340986,40.0525071745369,38.4005687451083,39.548525958779,322324.870294447,0.0,1.0
2024-07-09,56.69,57.15,55.68,56.2,139288,39.6815210018262,40.0035090007827,38.9745473519436,39.3385337855466,198990.273574357,0.0,1.0
2024-07-10,55.47,57.615,55.37,56.68,170363,38.8275528306809,40.328996869293,38.7575554396034,39.6745212627185,243384.785314946,0.0,1.0
2024-07-11,56.49,56.75,55.32,55.81,134570,39.5415262196713,39.7235194364727,38.7225567440647,39.0655439603444,192250.022363026,0.0,1.0
2024-07-12,57.0,58.2299,56.66,56.89,125918,39.8985129141664,40.7594108270284,39.660521784503,39.8215157839812,179889.561684682,0.0,1.0
2024-07-15,57.52,58.22,56.51,57.19,141135,40.2624993477694,40.7524810853118,39.5555256978868,40.0315079572137,201628.943346999,0.0,1.0
2024-07-16,57.81,59.42,57.495,57.83,168629,40.4654917818941,41.5924497782416,40.245,40.4794912601096,240907.550130451,0.0,1.0
2024-07-17,57.54,59.28,56.0,57.55,295559,40.2764988259849,41.4944534307331,39.1985390033916,40.2834985650926,422242.879985091,0.0,1.0
2024-07-18,57.19,58.87,56.55,57.9,309695,40.0315079572137,41.2074641273154,39.5835246543178,40.5284894338638,442437.918374953,0.0,1.0
2024-07-19,57.1,57.5,56.395,56.95,144975,39.9685103052439,40.2484998695539,39.4750286981477,39.8635142186277,207114.86209467,0.0,1.0
2024-07-22,55.87,57.25,55.775,56.81,155069,39.1075423949909,40.0735063918602,39.0410448734673,39.7655178711192,221535.399552739,0.0,1.0
2024-07-23,54.01,56.465,53.7,56.2,208357,37.8055909209496,39.5240268719019,37.5885990086094,39.3385337855466,297663.951174059,0.0,1.0
2024-07-24,52.94,55.38,52.53,54.55,287004,37.0566188364206,38.7645551787112,36.7696295330029,38.1835768327681,410020.995900111,0.0,1.0
2024-07-25,52.2,53.0,51.75,52.76,401984,36.5386381424472,37.098617271067,36.2236498825985,36.9306235324811,574284.260901975,0.0,1.0
2024-07-26,52.2,53.365,51.7,52.9,411136,36.5386381424472,37.3541077484999,36.1886511870597,37.0286198799896,587359.033917256,0.0,1.0
2024-07-29,52.45,53.29,51.81,52.28,256799,36.7136316201409,37.3016097051918,36.265648317245,36.5946360553092,366869.387625792,0.0,1.0
2024-07-30,53.13,53.46,51.881,52.64,140385,37.1896138794678,37.4206052700235,36.31534646491,36.8466266631881,200557.474841595,0.0,1.0
2024-07-31,53.75,55.285,52.69,54.12,281428,37.6235977041482,38.6980576571876,36.8816253587268,37.8825880511349,402054.984718598,0.0,1.0
2024-08-01,54.7,54.85,53.385,54.35,208419,38.2885729193843,38.3935690060005,37.3681072267154,38.0435820506131,297752.525903839,0.0,1.0
2024-08-02,51.5,53.71,50.77,52.0,257122,36.0486564049048,37.5955987477172,35.5376754500391,36.3986433602922,367330.833395453,0.0,1.0
2024-08-05,49.13,50.695,47.59,48.25,275993,34.3897182363684,35.485177406731,33.3117584137751,33.7737411948865,394290.409616101,0.0,1.0
2024-08-06,50.92,50.94,49.04,49.48,244044,35.6426715366554,35.6566710148709,34.3267205843986,34.6347091051396,348647.279910548,0.0,1.0
2024-08-07,52.19,54.37,51.9,51.9,238828,36.5316384033394,38.0575815288286,36.3286459692147,36.3286459692147,341195.573611629,0.0,1.0
2024-08-08,53.1,53.16,51.675,52.16,152623,37.1686146621445,37.210613096791,36.1711518392904,36.5106391860162,218040.983600447,0.0,1.0
2024-08-09,51.8,53.02,50.9,53.02,163522,36.2586485781372,37.1126167492825,35.6286720584399,37.1126167492825,233611.563920984,0.0,1.0
2024-08-12,52.1,52.85,51.56,51.92,130471,36.4686407513697,36.9936211844508,36.0906548395513,36.3426454474302,186394.089824823,0.0,1.0
2024-08-13,51.81,52.48,51.2,52.48,143067,36.265648317245,36.7346308374641,35.8386642316723,36.7346308374641,204389.046216921,0.0,1.0
2024-08-14,52.17,52.925,51.6475,52.28,136010,36.5176389251239,37.0461192277589,36.1519025567441,36.5946360553092,194307.241893403,0.0,1.0
2024-08-15,52.27,53.16,51.9,52.93,132100,36.5876363162014,37.210613096791,36.3286459692147,37.0496190973128,188721.319418561,0.0,1.0
2024-08-16,52.5,52.66,51.52,52.12,144175,36.7486303156796,36.8606261414036,36.0626558831203,36.4826402295852,205971.962355572,0.0,1.0
2024-08-19,53.08,53.86,52.79,52.96,102990,37.154615183929,37.7005948343334,36.9516227498043,37.0706183146361,147134.055162132,0.0,1.0
2024-08-20,52.13,53.42,51.99,53.0,104060,36.4896399686929,37.3926063135925,36.3916436211844,37.098617271067,148662.683563176,0.0,1.0
2024-08-21,52.67,52.89,51.78,52.06,87036,36.8676258805113,37.0216201408818,36.2446490999217,36.4406417949387,124341.77711517,0.0,1.0
2024-08-22,52.96,53.31,52.4201,52.71,83953,37.0706183146361,37.3156091834073,36.6927024002087,36.8956248369423,119937.32724562,0.0,1.0
2024-08-23,55.4,55.78,53.56,53.56,119176,38.7785546569267,39.0445447430211,37.490602661101,37.490602661101,170257.774133433,0.0,1.0
2024-08-26,54.48,56.13,54.46,55.27,144418,38.1345786590138,39.2895356117923,38.1205791807983,38.687558048526,206319.118151323,0.0,1.0
2024-08-27,55.74,56.255,54.64,54.72,147632,39.0165457865901,39.3770323506392,38.2465744847378,38.3025723975998,210910.71785315,0.0,1.0
2024-08-28,56.58,57.12,55.391,55.84,210375,39.604523871641,39.9825097834594,38.7722548917297,39.0865431776676,300546.915765934,0.0,1.0
2024-08-29,55.56,56.79,54.84,55.3,182644,38.8905504826507,39.7515183929037,38.3865692668928,38.7085572658492,260929.724934774,0.0,1.0
2024-08-30,55.62,56.19,55.45,56.15,106935,38.9325489172972,39.3315340464388,38.8135533524654,39.3035350900078,152769.979500559,0.0,1.0
2024-09-03,57.37,57.38,55.535,55.86,117880,40.1575032611531,40.1645030002609,38.8730511348813,39.1005426558831,168406.276556094,0.0,1.0
2024-09-04,55.5,58.1,55.0,56.89,313480,38.8485520480042,40.6684842160188,38.4985650926168,39.8215157839812,447845.262765561,0.0,1.0
2024-09-05,55.9,57.36,55.45,55.45,150865,39.1285416123141,40.1505035220454,38.8135533524654,38.8135533524654,215529.461423779,0.0,1.0
2024-09-06,54.79,56.33,54.35,55.57,124538,38.351570571354,39.4295303939473,38.0435820506131,38.8975502217584,177918.059634737,0.0,1.0
2024-09-09,54.11,55.08,53.64,55.08,164371,37.8755883120271,38.5545630054787,37.546600573963,38.5545630054787,234824.466269102,0.0,1.0
2024-09-10,54.49,54.57,53.805,54.51,164145,38.1415783981216,38.1975763109836,37.6620962692408,38.1555778763371,234501.597092806,0.0,1.0
2024-09-11,55.53,55.59,53.61,54.0,119295,38.8695512653274,38.9115496999739,37.5256013566397,37.7985911818419,170427.780469624,0.0,1.0
2024-09-12,56.2,56.79,55.515,56.06,158907,39.3385337855466,39.7515183929037,38.8590516566658,39.2405374380381,227018.461051062,0.0,1.0
2024-09-13,56.97,57.09,55.66,56.0,84419,39.8775136968432,39.9615105661362,38.9605478737281,39.1985390033916,120603.066343645,0.0,1.0
2024-09-16,57.65,57.73,56.57,57.38,124019,40.3534959561701,40.4094938690321,39.5975241325333,40.1645030002609,177176.603428997,0.0,1.0
2024-09-17,56.55,59.24,56.52,58.0,225777,39.5835246543178,41.4664544743021,39.5625254369945,40.5984868249413,322550.592992918,0.0,1.0
2024-09-18,56.32,57.945,56.19,56.88,162119,39.4225306548395,40.5599882598487,39.3315340464388,39.8145160448735,231607.203503541,0.0,1.0
2024-09-19,56.39,57.1,56.31,56.77,125548,39.4715288285938,39.9685103052439,39.4155309157318,39.7375189146882,179360.970555348,0.0,1.0
2024-09-20,55.13,56.16,54.39,55.94,269373,38.5895617010175,39.3105348291156,38.0715810070441,39.1565405687451,384832.914275065,0.0,1.0
2024-09-23,55.1,55.78,54.99,55.25,142919,38.5685624836942,39.0445447430211,38.491565353509,38.6735585703105,204177.609765188,0.0,1.0
2024-09-24,54.93,55.63,54.52,54.78,153053,38.4495669188625,38.9395486564049,38.1625776154448,38.3445708322463,218655.292210213,0.0,1.0
2024-09-25,56.41,57.42,54.915,54.96,211028,39.4855283068093,40.1925019566919,38.4390673102009,38.4705661361858,301479.807677972,0.0,1.0
2024-09-26,56.9,57.25,56.1912,56.38,179113,39.828515523089,40.0735063918602,39.3323740151317,39.464529089486,255885.25121133,0.0,1.0
2024-09-27,57.2,57.94,57.1,57.1,157228,40.0385076963214,40.5564883902948,39.9685103052439,39.9685103052439,224619.80022363,0.0,1.0
2024-09-30,54.65,57.51,54.44,57.46,236950,38.2535742238455,40.2554996086616,38.1065797025828,40.2205009131229,338512.616474097,0.0,1.0
2024-10-01,55.55,55.67,54.47,54.65,110476,38.8835507435429,38.9675476128359,38.1275789199061,38.2535742238455,157828.739470742,0.0,1.0
2024-10-02,55.33,55.8833,55.09,55.13,79989,38.7295564831724,39.1168520480042,38.5615627445865,38.5895617010175,114274.25903839,0.0,1.0
2024-10-03,55.36,55.77,54.885,54.91,99511,38.7505557004957,39.0375450039134,38.4180680928776,38.435567440647,142163.869921729,0.0,1.0
2024-10-04,55.93,56.395,54.85,55.38,101617,39.1495408296374,39.4750286981477,38.3935690060005,38.7645551787112,145172.553484905,0.0,1.0
2024-10-07,55.4,55.65,55.13,55.5,87398,38.7785546569267,38.9535481346204,38.5895617010175,38.8485520480042,124858.939247111,0.0,1.0
2024-10-08,55.69,56.34,55.2,55.85,72539,38.9815470910514,39.4365301330551,38.6385598747717,39.0935429167754,103631.005218039,0.0,1.0
2024-10-09,55.26,56.58,55.26,55.41,122672,38.6805583094182,39.604523871641,38.6805583094182,38.7855543960344,175252.245993291,0.0,1.0
2024-10-10,55.02,55.66,54.56,55.53,58471,38.5125645708322,38.9605478737281,38.1905765718758,38.8695512653274,83533.1133060009,0.0,1.0
2024-10-11,56.1,56.13,55.12,55.2,81257,39.2685363944691,39.2895356117923,38.5825619619097,38.6385598747717,116085.75512486,0.0,1.0
2024-10-14,56.6,57.4,56.14,56.14,80109,39.6185233498565,40.1785024784764,39.2965353509001,39.2965353509001,114445.693999255,0.0,1.0
2024-10-15,57.99,58.29,56.82,56.82,122246,40.5914870858335,40.801479259066,39.772517610227,39.772517610227,174643.651882222,0.0,1.0
2024-10-16,59.67,60.09,58.36,58.42,123522,41.7674432559353,42.0614322984607,40.8504774328202,40.8924758674667,176466.576966083,0.0,1.0
2024-10-17,58.71,60.43,58.56,59.89,100294,41.0954683015914,42.2994234281242,40.9904722149752,41.9214375163058,143282.483041372,0.0,1.0
2024-10-18,62.95,67.84,61.03,61.36,517182,44.0633576832768,47.4862301069658,42.7194077745891,42.9503991651448,738858.966082743,0.0,1.0
2024-10-21,61.21,63.3422,61.14,62.66,188380,42.8454030785286,44.3378874510827,42.7964049047743,43.8603652491521,269124.316064107,0.0,1.0
2024-10-22,58.89,61.06,58.89,60.75,151500,41.2214636055309,42.7404069919123,41.2214636055309,42.5234150795721,216436.638091688,0.0,1.0
2024-10-23,59.49,59.79,58.23,58.44,180816,41.6414479519958,41.8514401252283,40.7594808244195,40.9064753456822,258318.199030936,0.0,1.0
2024-10-24,61.29,61.39,58.965,59.91,211341,42.9014009913906,42.971398382468,41.273961648839,41.9354369945213,301926.967200894,0.0,1.0
2024-10-25,61.83,61.99,61.14,61.49,120816,43.279386903209,43.391382728933,42.7964049047743,43.0413957735455,172600.718598584,0.0,1.0
2024-10-28,62.07,62.88,61.965,62.28,117409,43.4473806417949,44.0143595095226,43.3738833811636,43.5943751630577,167733.3943347,0.0,1.0
2024-10-29,61.8,62.855,61.38,61.86,123684,43.2583876858857,43.9968601617532,42.9643986433603,43.3003861205322,176698.01416325,0.0,1.0
2024-10-30,62.31,62.385,61.06,62.0,125849,43.6153743803809,43.667872423689,42.7404069919123,43.3983824680407,179790.986582184,0.0,1.0
2024-10-31,61.7,62.76,61.07,62.47,153573,43.1883902948082,43.9303626402296,42.7474067310201,43.7273702061049,219398.177040626,0.0,1.0
2024-11-01,57.49,60.955,56.195,59.61,397807,40.2415001304461,42.666909731281,39.3350339159927,41.7254448212888,568316.89563921,0.0,1.0
2024-11-04,59.1,60.4,57.99,58.67,226696,41.3684581267936,42.2784242108009,40.5914870858335,41.0674693451604,323863.499068208,0.0,1.0
2024-11-05,58.99,60.04,58.63,59.49,152144,41.2914609966084,42.026433602922,41.0394703887295,41.6414479519958,217356.672381662,0.0,1.0
2024-11-06,65.15,65.7,60.2,60.2,580028,45.6033002869815,45.9882859379076,42.138429428646,42.138429428646,828642.312336936,0.0,1.0
2024-11-07,64.62,68.3074,64.34,68.29,288545,45.2323141142708,47.813397912862,45.0363214192539,47.8012183668145,412222.506522549,0.0,1.0
2024-11-08,63.97,65.29,63.455,64.01,179935,44.7773310722672,45.70129663449,44.4168445082181,44.8053300286982,257059.580693254,0.0,1.0
2024-11-11,65.57,66.49,64.14,64.23,227174,45.8972893295069,46.5412653274198,44.8963266370989,44.9593242890686,324546.381662318,0.0,1.0
2024-11-12,63.43,65.055,63.015,64.77,220310,44.3993451604487,45.5368027654579,44.1088559874772,45.337310200887,314740.301900857,0.0,1.0
2024-11-13,61.94,64.655,61.82,63.71,134066,43.3563840333942,45.2568132011479,43.2723871641012,44.5953378554657,191529.995527395,0.0,1.0
2024-11-14,61.62,62.85,60.62,62.09,161112,43.1323923819463,43.9933602921993,42.4324184711714,43.4613801200104,230168.578456951,0.0,1.0
2024-11-15,61.54,62.47,61.19,62.28,103503,43.0763944690843,43.7273702061049,42.8314036003131,43.5943751630577,147866.939619828,0.0,1.0
2024-11-18,61.67,62.56,61.42,61.98,108401,43.167391077485,43.7903678580746,42.9923975997913,43.3843829898252,154864.343272456,0.0,1.0
2024-11-19,62.16,62.82,61.15,61.15,113081,43.5103782937647,43.9723610748761,42.8034046438821,42.8034046438821,161550.30674618,0.0,1.0
2024-11-20,63.27,64.68,62.275,62.72,158348,44.2873493347248,45.2743125489173,43.5908752935038,43.9023636837986,226219.859858367,0.0,1.0
2024-11-21,63.94,64.23,62.615,63.2,153225,44.7563318549439,44.9593242890686,43.8288664231672,44.2383511609705,218901.015654119,0.0,1.0
2024-11-22,64.99,65.57,64.11,64.22,147863,45.4913044612575,45.8972893295069,44.8753274197756,44.9523245499609,211240.730152814,0.0,1.0
2024-11-25,63.83,65.485,63.83,65.17,153296,44.6793347247587,45.8377915470911,44.6793347247587,45.617299765197,219002.448005963,0.0,1.0
2024-11-26,65.0,65.44,63.905,63.94,115256,45.4983042003652,45.8062927211062,44.7318327680668,44.7563318549439,164657.565411853,0.0,1.0
2024-11-27,63.64,65.17,63.64,64.99,81714,44.5463396817115,45.617299765197,44.5463396817115,45.4913044612575,116738.63660082,0.0,1.0
2024-11-29,63.46,64.66,62.84,63.84,72876,44.420344377772,45.2603130707018,43.9863605530916,44.6863344638664,104112.451733135,0.0,1.0
2024-12-02,62.89,64.01,62.8,63.02,120585,44.0213592486303,44.8053300286982,43.9583615966606,44.112355857031,172270.706298919,0.0,1.0
2024-12-03,63.31,63.93,62.32,62.48,99574,44.3153482911558,44.7493321158362,43.6223741194886,43.7343699452126,142253.873276183,0.0,1.0
2024-12-04,63.12,64.4,62.97,63.27,70061,44.1823532481085,45.0783198539003,44.0773571614923,44.2873493347248,100090.873276183,0.0,1.0
2024-12-05,64.13,65.14,63.29,63.29,171968,44.8893268979911,45.5963005478737,44.3013488129403,44.3013488129403,245677.727916512,0.0,1.0
2024-12-06,63.71,64.95,63.36,64.95,59564,44.5953378554657,45.4633055048265,44.3503469866945,45.4633055048265,85094.6000745434,0.0,1.0
2024-12-09,61.03,63.98,60.97,63.68,90893,42.7194077745891,44.7843308113749,42.6774093399426,44.5743386381424,129851.982482296,0.0,1.0
2024-12-10,60.85,61.9,60.5,60.95,92274,42.5934124706496,43.3283850769632,42.3484216018784,42.6634098617271,131824.913156914,0.0,1.0
2024-12-11,61.42,61.86,61.075,61.32,88998,42.9923975997913,43.3003861205322,42.750906600574,42.9224002087138,127144.738725307,0.0,1.0
2024-12-12,62.73,63.52,61.305,61.7,132384,43.9093634229063,44.4623428124185,42.9119006000522,43.1883902948082,189127.048825941,0.0,1.0
2024-12-13,62.97,63.59,62.18,62.86,122821,44.0773571614923,44.5113409861727,43.5243777719802,44.0003600313071,175465.111069698,0.0,1.0
2024-12-16,62.34,63.45,62.271,63.0,106868,43.6363735977042,44.4133446386642,43.5880753978607,44.0983563788155,152674.261647409,0.0,1.0
2024-12-17,61.27,62.64,60.83,62.04,156685,42.8874015131751,43.8463657709366,42.5794129924341,43.4263814244717,223844.057025717,0.0,1.0
2024-12-18,60.26,62.18,60.11,61.84,150852,42.1804278632925,43.5243777719802,42.0754317766762,43.2863866423167,215510.889303019,0.0,1.0
2024-12-19,61.2,62.11,60.36,60.36,124490,42.8384033394208,43.4753795982259,42.2504252543699,42.2504252543699,177849.485650391,0.0,1.0
2024-12-20,62.07,62.79,61.15,61.37,166536,43.4473806417949,43.9513618575528,42.8034046438821,42.9573989042525,237917.438688036,0.0,1.0
2024-12-23,62.14,62.42,61.31,62.42,81817,43.4963788155492,43.6923715105661,42.9154004696061,43.6923715105661,116885.784942229,0.0,1.0
2024-12-24,62.69,62.97,62.11,62.12,41041,43.8813644664753,44.0773571614923,43.4753795982259,43.4823793373337,58632.1852404026,0.0,1.0
2024-12-26,63.52,63.99,62.5,62.6,97498,44.4623428124185,44.7913305504826,43.7483694234281,43.8183668145056,139288.048453224,0.0,1.0
2024-12-27,63.71,63.82,62.98,63.24,66377,44.5953378554657,44.6723349856509,44.0843569006,44.2663501174015,94827.819977637,0.0,1.0
2024-12-30,62.22,63.35,62.05,63.33,93056,43.5523767284112,44.3433472475867,43.4333811635794,44.3293477693712,132942.097651882,0.0,1.0
2024-12-31,62.72,63.13,62.25,62.74,62326,43.9023636837986,44.1893529872163,43.5733759457344,43.9163631620141,89040.4614237793,0.0,1.0
2025-01-02,63.34,64.67,63.0,63.0,70630,44.336347508479,45.2673128098095,44.0983563788155,44.0983563788155,100903.760715617,0.0,1.0
2025-01-03,62.66,64.445,62.59,63.59,68165,43.8603652491521,45.1098186798852,43.8113670753979,44.5113409861727,97382.200894521,0.0,1.0
2025-01-06,61.25,62.82,61.13,62.5,127524,42.8734020349596,43.9723610748761,42.7894051656666,43.7483694234281,182183.93291092,0.0,1.0
2025-01-07,60.78,61.28,59.78,60.87,94759,42.5444142968954,42.8944012522828,41.8444403861205,42.6074119488651,135375.045471487,0.0,1.0
2025-01-08,61.05,61.13,59.535,60.59,144314,42.7334072528046,42.7894051656666,41.6729467779807,42.4114192538482,206170.54118524,0.0,1.0
2025-01-10,60.86,61.0,60.19,60.55,118384,42.6004122097574,42.6984085572659,42.1314296895382,42.3834202974172,169126.303391726,0.0,1.0
2025-01-13,60.87,61.12,59.22,59.24,171363,42.6074119488651,42.7824054265588,41.4524549960866,41.4664544743021,244813.409988819,0.0,1.0
2025-01-14,62.48,62.65,60.82,61.47,114587,43.7343699452126,43.8533655100443,42.5724132533264,43.02739629533,163701.815505032,0.0,1.0
2025-01-15,62.44,64.035,62.31,63.31,131574,43.7063709887816,44.8228293764675,43.6153743803809,44.3153482911558,187969.862840104,0.0,1.0
2025-01-16,62.57,63.39,61.7,62.51,135328,43.7973675971824,44.3713462040177,43.1883902948082,43.7553691625359,193332.919865822,0.0,1.0
2025-01-17,64.05,64.07,62.67,62.69,74117,44.8333289851291,44.8473284633446,43.8673649882599,43.8813644664753,105885.37495341,0.0,1.0
2025-01-21,63.11,64.99,62.28,64.36,212677,44.1753535090008,45.4913044612575,43.5943751630577,45.0503208974693,303835.609765188,0.0,1.0
2025-01-22,63.45,64.135,62.86,62.86,106916,44.4133446386642,44.892826767545,44.0003600313071,44.0003600313071,152742.835631756,0.0,1.0
2025-01-23,62.92,63.63,62.48,63.45,112181,44.0423584659536,44.5393399426037,43.7343699452126,44.4133446386642,160264.544539694,0.0,1.0
2025-01-24,63.08,63.45,62.88,63.24,60965,44.1543542916775,44.4133446386642,44.0143595095226,44.2663501174015,87096.1032426389,0.0,1.0
2025-01-27,62.8,63.92,62.49,63.22,124655,43.9583615966606,44.7423323767284,43.7413696843204,44.252350639186,178085.20872158,0.0,1.0
2025-01-28,63.71,63.95,62.252,62.44,84357,44.5953378554657,44.7633315940517,43.574775893556,43.7063709887816,120514.491613865,0.0,1.0
2025-01-29,63.8,65.43,62.59,64.28,170497,44.6583355074354,45.7992929819984,43.8113670753979,44.9943229846074,243576.221021245,0.0,1.0
2025-01-30,63.52,64.0,63.13,63.69,81127,44.4623428124185,44.7983302895904,44.1893529872163,44.5813383772502,115900.033917257,0.0,1.0
2025-01-31,62.8,64.16,62.66,63.61,121073,43.9583615966606,44.9103261153144,43.8603652491521,44.5253404643882,172967.875139769,0.0,1.0
2025-02-03,62.45,62.99,61.71,62.04,79756,43.7133707278894,44.0913566397078,43.195390033916,43.4263814244717,113941.389489378,0.0,1.0
2025-02-04,62.49,63.09,61.95,62.07,74900,43.7413696843204,44.1613540307853,43.363383772502,43.4473806417949,107003.988073053,0.0,1.0
2025-02-05,64.52,64.53,63.12,63.12,97289,45.1623167231933,45.1693164623011,44.1823532481085,44.1823532481085,138989.465896385,0.0,1.0
2025-02-06,65.89,65.96,64.422,64.9,95720,46.1212809809549,46.1702791547091,45.0937192799374,45.4283068092878,136747.953783079,0.0,1.0
2025-02-07,66.43,66.83,65.3025,65.98,96821,46.4992668927733,46.7792564570832,45.7100463083746,46.1842786329246,138320.869549012,0.0,1.0
2025-02-10,65.01,66.74,65.01,66.74,73009,45.505303939473,46.7162588051135,45.505303939473,46.7162588051135,104302.45881476,0.0,1.0
2025-02-11,64.59,65.84,64.59,64.94,115721,45.2113148969476,46.0862822854161,45.2113148969476,45.4563057657188,165321.875885203,0.0,1.0
2025-02-12,65.69,66.205,64.005,64.05,144328,45.9812861987999,46.3417727628489,44.8018301591443,44.8333289851291,206190.541930675,0.0,1.0
2025-02-13,65.87,66.33,65.35,65.97,59618,46.1072815027394,46.4292695016958,45.7432950691364,46.1772788938169,85171.7458069325,0.0,1.0
2025-02-14,67.58,67.72,65.7,65.7,86335,47.3042368901644,47.4022332376728,45.9882859379076,45.9882859379076,123340.311218785,0.0,1.0
2025-02-18,68.07,69.2,67.28,68.0,164906,47.647224106444,48.4381946256196,47.0942447169319,47.5982259326898,235588.780469624,0.0,1.0
2025-02-19,66.87,68.4,66.85,67.71,131845,46.8072554135142,47.8782154969997,46.7932559352987,47.3952334985651,188357.020126724,0.0,1.0
2025-02-20,67.05,67.53,66.01,66.36,131557,46.9332507174537,47.2692381946256,46.2052778502479,46.450268719019,187945.576220648,0.0,1.0
2025-02-21,65.42,68.71,62.58,68.0,306739,45.7922932428907,48.0952074093399,43.8043673362901,47.5982259326898,438214.903838986,0.0,1.0
2025-02-24,65.0,66.72,64.17,66.67,214872,45.4983042003652,46.702259326898,44.9173258544221,46.6672606313592,306971.440924339,0.0,1.0
2025-02-25,65.22,66.365,64.21,65.49,161432,45.6522984607357,46.4537685885729,44.9453248108531,45.8412914166449,230625.73835259,0.0,1.0
2025-02-26,65.54,65.96,64.43,65.25,192784,45.8762901121837,46.1702791547091,45.0993190712236,45.673297678059,275415.979127842,0.0,1.0
2025-02-27,65.01,65.65,64.67,65.26,80104,45.505303939473,45.9532872423689,45.2673128098095,45.6802974171667,114438.550875885,0.0,1.0
2025-02-28,65.58,65.71,64.78,64.95,112835,45.9042890686147,45.9952856770154,45.3443099399948,45.4633055048265,161198.865076407,0.0,1.0
2025-03-03,65.61,67.29,64.72,66.14,147601,45.9252882859379,47.1012444560397,45.3023115053483,46.2962744586486,210866.430488259,0.0,1.0
2025-03-04,63.51,65.0,63.41,65.0,211167,44.4553430733107,45.4983042003652,44.3853456822332,45.4983042003652,301678.386507641,0.0,1.0
2025-03-05,64.44,64.86,63.32,63.51,102574,45.1063188103313,45.4003078528568,44.3223480302635,44.4553430733107,146539.747297801,0.0,1.0
2025-03-06,64.53,64.75,63.67,63.86,101460,45.1693164623011,45.3233107226715,44.5673388990347,44.7003339420819,144948.259411107,0.0,1.0
2025-03-07,65.09,65.41,63.86,64.0,86322,45.561301852335,45.7852935037829,44.7003339420819,44.7983302895904,123321.739098025,0.0,1.0
2025-03-10,61.8,64.63,61.24,64.43,323640,43.2583876858857,45.2393138533785,42.8664022958518,45.0993190712236,462360.089452106,0.0,1.0
2025-03-11,64.54,65.05,60.75,61.4,240417,45.1763162014088,45.533302895904,42.5234150795721,42.9783981215758,343465.658218412,0.0,1.0
2025-03-12,64.71,65.17,63.62,65.08,207915,45.2953117662405,45.617299765197,44.532340203496,45.5543021132272,297032.499068207,0.0,1.0
2025-03-13,63.6,65.229,63.215,64.19,127922,44.5183407252805,45.6585982259327,44.2488507696321,44.9313253326376,182752.525531122,0.0,1.0
2025-03-14,65.38,65.39,63.79,63.79,109338,45.7642942864597,45.7712940255674,44.6513357683277,44.6513357683277,156202.964591875,0.0,1.0
2025-03-17,65.64,66.1,64.8954,64.93,109490,45.9462875032612,46.2682755022176,45.4250869292982,45.449306026611,156420.115542303,0.0,1.0
2025-03-18,65.53,66.02,65.3,65.87,79931,45.8692903730759,46.2122775893556,45.7082963735977,46.1072815027394,114191.398807305,0.0,1.0
2025-03-19,65.83,66.0957,65.3,65.65,192878,46.0792825463084,46.2652656144012,45.7082963735977,45.9532872423689,275550.269847186,0.0,1.0
2025-03-20,66.99,66.99,65.17,65.17,158353,46.8912522828072,46.8912522828072,45.617299765197,45.617299765197,226227.002981737,0.0,1.0
2025-03-21,67.71,67.84,66.65,66.86,228383,47.3952334985651,47.4862301069658,46.6532611531438,46.8002556744065,326273.58889303,0.0,1.0
2025-03-24,68.7,68.91,67.89,67.89,176443,48.0882076702322,48.2352021914949,47.5212288025046,47.5212288025046,252070.823332091,0.0,1.0
2025-03-25,69.24,69.998,68.4456,68.6,256406,48.4661935820506,48.9967738064179,47.9101343073311,48.0182102791547,366307.93812896,0.0,1.0
2025-03-26,69.16,69.77,68.97,69.22,131391,48.4101956691886,48.8371797547613,48.2772006261414,48.4521941038351,187708.424524786,0.0,1.0
2025-03-27,69.95,70.285,68.1007,68.36,207313,48.9631750587008,49.1976663188103,47.6687133055048,47.8502165405687,296172.467014536,0.0,1.0
2025-03-28,69.36,70.49,69.11,70.0,289419,48.5501904513436,49.3411609705192,48.3751969736499,48.9981737542395,413471.124487514,0.0,1.0
2025-03-31,69.15,69.62,68.21,68.59,169170,48.4031959300809,48.7321836681451,47.7452204539525,48.011210540047,241680.436079016,0.0,1.0
2025-04-01,69.71,70.79,68.64,68.64,162305,48.7951813201148,49.5511531437516,48.0462092355857,48.0462092355857,231872.927692881,0.0,1.0
2025-04-02,69.71,70.16,68.93,68.93,197587,48.7951813201148,49.1101695799635,48.2492016697104,48.2492016697104,282277.663436452,0.0,1.0
2025-04-03,68.71,69.98,67.9923,68.2,277113,48.0952074093399,48.984174276024,47.5928361335768,47.7382207148448,395890.469250839,0.0,1.0
2025-04-04,64.48,67.6036,63.6,67.35,341651,45.1343177667623,47.3207562744586,44.5183407252805,47.1432428906861,488091.048453224,0.0,1.0
2025-04-07,63.48,66.225,61.64,62.31,363830,44.4343438559875,46.3557722410644,43.1463918601617,43.6153743803809,519776.515095043,0.0,1.0
2025-04-08,62.61,65.695,62.145,65.02,257853,43.8253665536134,45.9847860683538,43.4998786851031,45.5123036785807,368375.158032053,0.0,1.0
2025-04-09,65.94,66.5125,60.76,62.68,300618,46.1562796764936,46.5570147404122,42.5304148186799,43.8743647273676,429470.292210213,0.0,1.0
2025-04-10,64.6,66.18,63.65,65.31,284885,45.2183146360553,46.3242734150796,44.5533394208192,45.7152961127055,406993.740216176,0.0,1.0
2025-04-11,65.88,66.0,63.4,64.75,340195,46.1142812418471,46.1982781111401,44.3783459431255,45.3233107226715,486010.970928066,0.0,1.0
2025-04-14,67.43,68.005,65.98,66.34,162704,47.1992408035481,47.6017258022437,46.1842786329246,46.4362692408035,232442.948937756,0.0,1.0
2025-04-15,67.75,68.44,66.8498,67.9,123614,47.4232324549961,47.9062144534307,46.7931159405166,47.5282285416123,176598.010436079,0.0,1.0
2025-04-16,66.86,68.069,65.92,67.48,237608,46.8002556744065,47.6465241325333,46.1422801982781,47.2342394990869,339452.651509504,0.0,1.0
2025-04-17,68.65,69.015,66.84,66.84,250485,48.0532089746935,48.3086994521263,46.786256196191,46.786256196191,357849.051434961,0.0,1.0
2025-04-21,66.53,68.74,66.085,68.74,204614,46.5692642838508,48.1162066266632,46.257775893556,48.1162066266632,292316.609019754,0.0,1.0
2025-04-22,65.85,67.595,65.85,67.35,225109,46.0932820245239,47.314736498826,46.0932820245239,47.1432428906861,321596.271710771,0.0,1.0
2025-04-23,66.39,67.475,65.34,66.54,242928,46.4712679363423,47.230739629533,45.7362953300287,46.5762640229585,347052.934774506,0.0,1.0
2025-04-24,67.74,68.82,66.574,66.8,142317,47.4162327158883,48.1722045395252,46.6000631359249,46.75825723976,203317.577711517,0.0,1.0
2025-04-25,67.35,67.75,66.11,67.2,191233,47.1432428906861,47.4232324549961,46.2752752413253,47.0382468040699,273200.182258666,0.0,1.0
2025-04-28,68.46,68.48,66.73,67.35,257226,47.9202139316462,47.9342134098617,46.7092590660057,47.1432428906861,367479.410361536,0.0,1.0
2025-04-29,67.95,68.51,67.595,68.0,189315,47.5632272371511,47.955212627185,47.314736498826,47.5982259326898,270460.080134178,0.0,1.0
2025-04-30,68.66,68.7,66.71,67.89,179077,48.0602087138012,48.0882076702322,46.6952595877902,47.5212288025046,255833.820723071,0.0,1.0
2025-05-01,68.85,69.26,68.08,68.38,223579,48.1932037568484,48.4801930602661,47.6542238455518,47.8642160187842,319410.475959747,0.0,1.0
2025-05-02,63.07,67.67,60.57,65.2,672190,44.1473545525698,47.3672345421341,42.3974197756327,45.6382989825202,960307.219530376,0.0,1.0
2025-05-05,58.33,62.835,58.31,62.34,513414,40.829478215497,43.9828606835377,40.8154787372815,43.6363735977042,733475.908311591,0.0,1.0
2025-05-06,63.09,63.45,58.19,58.19,498450,44.1613540307853,44.4133446386642,40.7314818679885,40.7314818679885,712097.968691763,0.0,1.0
2025-05-07,63.52,63.9,62.66,63.33,240819,44.4623428124185,44.7283328985129,43.8603652491521,44.3293477693712,344039.965337309,0.0,1.0
2025-05-08,62.77,63.78,62.435,63.75,193823,43.9373623793373,44.6443360292199,43.7028711192278,44.6233368118967,276900.320163996,0.0,1.0
2025-05-09,63.14,63.47,62.3939,62.87,232597,44.196352726324,44.4273441168797,43.6741021914949,44.0073597704148,332293.813268729,0.0,1.0
2025-05-12,60.11,64.1,59.75,63.91,390575,42.0754317766762,44.8683276806679,41.8234411687973,44.7353326376207,557985.081997764,0.0,1.0
2025-05-13,59.85,60.545,59.09,60.15,222050,41.8934385598748,42.3799204278633,41.3614583876859,42.1034307331072,317226.108833395,0.0,1.0
2025-05-14,60.35,60.75,59.45,59.45,160923,42.2434255152622,42.5234150795721,41.6134489955648,41.6134489955648,229898.568393589,0.0,1.0
2025-05-15,61.03,61.35,60.57,60.74,137232,42.7194077745891,42.943399426037,42.3974197756327,42.5164153404644,196053.021244875,0.0,1.0
2025-05-16,61.8,61.93,60.815,60.86,168566,43.2583876858857,43.3493842942865,42.5689133837725,42.6004122097574,240817.546775997,0.0,1.0
2025-05-19,61.18,62.035,60.6998,61.6,144704,42.8244038612053,43.4228815549178,42.4882763892512,43.1183929037308,206727.704808051,0.0,1.0
2025-05-20,61.36,62.14,61.095,61.15,195668,42.9503991651448,43.4963788155492,42.7649060787895,42.8034046438821,279536.13268729,0.0,1.0
2025-05-21,60.57,62.32,60.25,60.95,228252,42.3974197756327,43.6223741194886,42.1734281241847,42.6634098617271,326086.439060753,0.0,1.0
2025-05-22,60.88,61.81,60.42,60.74,157953,42.6144116879729,43.2653874249935,42.2924236890164,42.5164153404644,225655.553112188,0.0,1.0
2025-05-23,61.08,61.08,59.985,60.88,112859,42.7544064701278,42.7544064701278,41.9879350378294,42.6144116879729,161233.15206858,0.0,1.0
2025-05-27,63.28,63.76,61.37,61.37,178839,44.2943490738325,44.6303365510044,42.9573989042525,42.9573989042525,255493.80805069,0.0,1.0
2025-05-28,62.81,63.28,62.36,63.14,183063,43.9653613357683,44.2943490738325,43.6503730759196,44.196352726324,261528.318673127,0.0,1.0
2025-05-29,61.89,62.78,61.685,62.69,134133,43.3213853378555,43.9443621184451,43.1778906861466,43.8813644664753,191625.713380544,0.0,1.0
2025-05-30,61.97,62.48,61.48,61.79,147949,43.3773832507175,43.7343699452126,43.0343960344378,43.251387946778,211363.591874767,0.0,1.0
2025-06-02,62.78,63.685,61.83,61.9,1725611,43.9443621184451,44.5778385076963,43.279386903209,43.3283850769632,2465250.45210585,0.0,1.0
2025-06-03,62.52,63.32,62.35,62.88,201862,43.7623689016436,44.3223480302635,43.6433733368119,44.0143595095226,288385.033917257,0.0,1.0
2025-06-04,61.31,62.35,61.0,62.35,106693,42.9154004696061,43.6433733368119,42.6984085572659,43.6433733368119,152424.252329482,0.0,1.0
2025-06-05,62.53,62.53,60.87,60.87,110099,43.7693686407514,43.7693686407514,42.6074119488651,42.6074119488651,157290.147968692,0.0,1.0
2025-06-06,62.8,62.94,61.88,62.78,96754,43.9583615966606,44.0563579441691,43.3143855987477,43.9443621184451,138225.151695863,0.0,1.0
2025-06-09,62.56,63.66,60.05,63.0,193464,43.7903678580746,44.5603391599269,42.0334333420297,44.0983563788155,276387.443906075,0.0,1.0
2025-06-10,62.62,62.78,61.52,62.23,134962,43.8323662927211,43.9443621184451,43.0623949908688,43.5593764675189,192810.043235185,0.0,1.0
2025-06-11,61.23,62.8,61.19,62.8,129044,42.8594025567441,43.9583615966606,42.8314036003131,43.9583615966606,184355.442415207,0.0,1.0
2025-06-12,61.25,61.48,60.77,61.37,104536,42.8734020349596,43.0343960344378,42.5374145577876,42.9573989042525,149342.708907939,0.0,1.0
2025-06-13,59.77,61.06,59.6775,61.06,121838,41.8374406470128,42.7404069919123,41.7726930602661,42.7404069919123,174060.773015281,0.0,1.0
2025-06-16,60.93,61.03,60.04,60.27,153027,42.6494103835116,42.7194077745891,42.026433602922,42.1874276024002,218618.147968692,0.0,1.0
2025-06-17,59.92,61.14,59.845,60.93,130270,41.942436733629,42.7964049047743,41.8899386903209,42.6494103835116,186106.936265375,0.0,1.0
2025-06-18,60.33,61.055,59.94,60.34,141928,42.2294260370467,42.7369071223585,41.9564362118445,42.2364257761544,202761.842713381,0.0,1.0
2025-06-20,60.12,61.12,59.9193,60.2,236846,42.082431515784,42.7824054265588,41.9419467518915,42.138429428646,338364.039508013,0.0,1.0
2025-06-23,61.12,61.19,59.28,59.82,247384,42.7824054265588,42.8314036003131,41.4944534307331,41.8724393425515,353418.886321282,0.0,1.0
2025-06-24,63.35,64.09,61.21,61.38,224374,44.3433472475867,44.8613279415601,42.8454030785286,42.9643986433603,320546.232575476,0.0,1.0
2025-06-25,62.31,63.2,61.93,63.2,126420,43.6153743803809,44.2383511609705,43.3493842942865,44.2383511609705,180606.731270965,0.0,1.0
2025-06-26,62.54,62.62,61.9,62.62,101502,43.7763683798591,43.8323662927211,43.3283850769632,43.8323662927211,145008.26164741,0.0,1.0
2025-06-27,62.54,63.51,61.88,62.53,188862,43.7763683798591,44.4553430733107,43.3143855987477,43.7693686407514,269812.913156914,0.0,1.0
2025-06-30,63.97,64.145,62.4343,62.98,243626,44.7773310722672,44.8998265066528,43.7023811374902,44.0843569006,348050.114796869,0.0,1.0
2025-07-01,64.19,64.76,63.76,64.19,149596,44.9313253326376,45.3303104617793,44.6303365510044,44.9313253326376,213716.536712635,0.0,1.0
2025-07-02,63.61,64.41,63.29,63.93,154521,44.5253404643882,45.0853195930081,44.3013488129403,44.7493321158362,220752.513231457,0.0,1.0
2025-07-03,64.03,64.1,63.47,63.47,65457,44.8193295069136,44.8683276806679,44.4273441168797,44.4273441168797,93513.4852776744,0.0,1.0
2025-07-07,63.46,63.99,62.95,63.62,83559,44.420344377772,44.7913305504826,44.0633576832768,44.532340203496,119374.449124115,0.0,1.0
2025-07-08,64.35,64.49,63.265,63.53,183695,45.0433211583616,45.1413175058701,44.2838494651709,44.4693425515262,262431.209467014,0.0,1.0
2025-07-09,68.81,69.48,63.815,64.74,538236,48.1652048004174,48.6341873206366,44.668835116097,45.3163109835638,768937.229966456,0.0,1.0
2025-07-10,67.58,68.554,66.39,68.31,241610,47.3042368901644,47.9860114792591,46.4712679363423,47.81521784503,345170.007454342,0.0,1.0
2025-07-11,69.99,70.5,67.02,69.01,512529,48.9911740151317,49.3481607096269,46.9122515001304,48.3051995825724,732211.575475215,0.0,1.0
2025-07-14,69.64,70.71,68.81,69.98,352806,48.7461831463606,49.4951552308896,48.1652048004174,48.984174276024,504027.356690272,0.0,1.0
2025-07-15,68.98,70.54,68.95,69.31,294991,48.2842003652492,49.3761596660579,48.2632011479259,48.5151917558048,421431.421170331,0.0,1.0
2025-07-16,68.7,69.74,68.52,68.96,225416,48.0882076702322,48.816180537438,47.9622123662927,48.2702008870337,322034.85948565,0.0,1.0
2025-07-17,68.65,69.21,68.12,68.57,256638,48.0532089746935,48.4451943647274,47.6822228019828,47.9972110618315,366639.379053298,0.0,1.0
2025-07-18,68.5,69.23,67.955,69.0,287131,47.9482128880772,48.4591938429429,47.5667271067049,48.2981998434647,410202.431233694,0.0,1.0
2025-07-21,69.85,70.44,67.82,68.93,327302,48.8931776676233,49.3061622749804,47.4722306287503,48.2492016697104,467591.713007827,0.0,1.0
2025-07-22,69.66,70.77,69.515,70.5,207116,48.760182624576,49.5371536655361,48.6586864075137,49.3481607096269,295891.027953783,0.0,1.0
2025-07-23,70.48,70.57,68.71,68.97,210559,49.3341612314114,49.3971588833812,48.0952074093399,48.2772006261414,300809.782705926,0.0,1.0
2025-07-24,71.5,71.65,69.99,70.88,246376,50.0481346204018,50.153130707018,48.9911740151317,49.6141507957214,351978.832650019,0.0,1.0
2025-07-25,73.94,76.9,73.24,76.0,1143464,51.7560709626924,53.827993738586,51.26608922515,53.1980172188886,1633580.88408498,0.0,1.0
2025-07-28,71.34,73.95,70.44,73.64,545969,49.9361387946778,51.7630707018002,49.3061622749804,51.54607878946,779984.784569512,0.0,1.0
2025-07-29,71.62,72.2,70.51,71.29,422169,50.1321314896948,50.5381163579442,49.3551604487347,49.9011400991391,603121.049944092,0.0,1.0
2025-07-30,72.13,72.41,71.475,72.0,330009,50.4891181841899,50.6851108792069,50.0306352726324,50.3981215757892,471459,0.0,1.0
2025-07-31,72.93,73.09,71.3,71.3,439001,51.0490973128098,51.1610931385338,49.9081398382468,49.9081398382468,627167.660454715,0.0,1.0
2025-08-01,73.5,73.6,70.27,72.17,396171,51.4480824419515,51.518079833029,49.1871667101487,50.5171171406209,565979.665672754,0.0,1.0
2025-08-04,72.73,73.92,72.09,73.48,598745,50.9091025306548,51.7420714844769,50.4611192277589,51.434082963736,855381.880357809,0.0,1.0
2025-08-05,72.67,73.22,69.72,72.22,894468,50.8671040960083,51.2520897469345,48.8021810592225,50.5521158361597,1277859.05478942,0.0,1.0
2025-08-06,73.97,74.27,72.42,72.42,445151,51.7770701800156,51.9870623532481,50.6921106183146,50.6921106183146,635953.702199032,0.0,1.0
2025-08-07,74.6,74.71,72.78,73.73,567109,52.2180537438038,52.295050873989,50.9441012261936,51.6090764414297,810185.910175177,0.0,1.0
2025-08-08,74.25,75.8,73.65,74.85,508293,51.9730628750326,53.0580224367336,51.5530785285677,52.3930472214975,726159.92135669,0.0,1.0
2025-08-11,77.01,79.165,74.5,76.0,1000451,53.9049908687712,55.413434646491,52.1480563527263,53.1980172188886,1429268.98360045,0.0,1.0
2025-08-12,75.98,77.655,74.17,77.41,764355,53.1840177406731,54.356474041221,51.9170649621706,54.1849804330811,1091976.41259784,0.0,1.0
2025-08-13,76.11,76.4082,73.87,75.98,403504,53.2750143490738,53.4837465692669,51.7070727889382,53.1840177406731,576455.770406262,0.0,1.0
2025-08-14,76.09,76.48,74.2,76.06,284495,53.2610148708583,53.5340046960605,51.9380641794939,53.2400156535351,406436.576593366,0.0,1.0
2025-08-15,74.98,75.54,74.3387,75.38,327636,52.4840438298983,52.8760292199322,52.0351505609183,52.7640333942082,468068.8736489,0.0,1.0
2025-08-18,76.03,76.5,74.31,75.08,352879,53.2190164362118,53.548004174276,52.0150613096791,52.5540412209757,504131.646291465,0.0,1.0
2025-08-19,76.0,77.13,75.24,75.52,649432,53.1980172188886,53.9889877380642,52.6660370466997,52.8620297417167,927794.579202385,0.0,1.0
2025-08-20,53.66,54.865,50.69,51.26,990650,53.66,54.865,50.69,51.26,990650,23.0,1.0
2025-08-21,55.83,55.83,53.24,53.76,516272,55.83,55.83,53.24,53.76,516272,0.0,1.0
2025-08-22,54.91,56.535,54.66,56.17,388363,54.91,56.535,54.66,56.17,388363,0.0,1.0
2025-08-25,53.45,54.8,53.44,54.8,229728,53.45,54.8,53.44,54.8,229728,0.0,1.0
2025-08-26,54.13,54.18,52.94,53.5,223611,54.13,54.18,52.94,53.5,223611,0.0,1.0
2025-08-27,54.28,54.6762,53.74,54.02,190510,54.28,54.6762,53.74,54.02,190510,0.0,1.0
2025-08-28,54.04,54.55,53.575,54.55,234345,54.04,54.55,53.575,54.55,234345,0.0,1.0
2025-08-29,53.83,54.1,53.645,54.1,153770,53.83,54.1,53.645,54.1,153770,0.0,1.0
2025-09-02,52.68,53.57,52.42,53.4,189567,52.68,53.57,52.42,53.4,189567,0.0,1.0
2025-09-03,53.07,53.54,52.5,52.5,189922,53.07,53.54,52.5,52.5,189922,0.0,1.0
2025-09-04,52.76,54.3,52.68,53.3,217403,52.76,54.3,52.68,53.3,217403,0.0,1.0
2025-09-05,52.54,53.48,52.22,52.76,235425,52.54,53.48,52.22,52.76,235425,0.0,1.0
2025-09-08,51.29,52.5,51.27,52.19,204884,51.29,52.5,51.27,52.19,204884,0.0,1.0
2025-09-09,51.27,51.73,50.9,51.31,201060,51.27,51.73,50.9,51.31,201060,0.0,1.0
2025-09-10,51.01,51.64,50.435,51.29,197277,51.01,51.64,50.435,51.29,197277,0.0,1.0
2025-09-11,51.31,51.5899,50.86,51.01,200940,51.31,51.5899,50.86,51.01,200940,0.0,1.0
2025-09-12,51.0,51.45,50.54,51.02,148209,51.0,51.45,50.54,51.02,148209,0.0,1.0
2025-09-15,51.0,51.48,50.32,50.76,245550,51.0,51.48,50.32,50.76,245550,0.0,1.0
2025-09-16,50.0,50.98,49.46,50.98,223396,50.0,50.98,49.46,50.98,223396,0.0,1.0
2025-09-17,49.7,50.65,49.56,50.27,371138,49.7,50.65,49.56,50.27,371138,0.0,1.0
2025-09-18,48.72,50.04,48.135,49.39,393775,48.72,50.04,48.135,49.39,393775,0.0,1.0
2025-09-19,48.34,49.165,47.88,48.91,300960,48.34,49.165,47.88,48.91,300960,0.0,1.0
2025-09-22,48.39,48.69,47.945,48.21,244815,48.39,48.69,47.945,48.21,244815,0.0,1.0
2025-09-23,48.37,48.6604,47.835,48.59,204429,48.37,48.6604,47.835,48.59,204429,0.0,1.0
2025-09-24,47.9,48.69,47.29,48.51,168121,47.9,48.69,47.29,48.51,168121,0.0,1.0
2025-09-25,47.22,48.28,47.03,48.15,148626,47.22,48.28,47.03,48.15,148626,0.0,1.0
2025-09-26,47.97,48.94,47.06,47.61,487593,47.97,48.94,47.06,47.61,487593,0.0,1.0
2025-09-29,49.27,49.37,47.75,47.99,237483,49.27,49.37,47.75,47.99,237483,0.0,1.0
2025-09-30,50.01,50.36,48.745,49.15,249474,50.01,50.36,48.745,49.15,249474,0.0,1.0
2025-10-01,50.09,50.485,49.38,49.85,191595,50.09,50.485,49.38,49.85,191595,0.0,1.0
2025-10-02,50.26,50.64,49.11,50.15,187550,50.26,50.64,49.11,50.15,187550,0.0,1.0
2025-10-03,50.7,50.7896,50.0,50.46,170488,50.7,50.7896,50.0,50.46,170488,0.0,1.0
2025-10-06,49.49,50.46,49.26,50.31,136142,49.49,50.46,49.26,50.31,136142,0.0,1.0
2025-10-07,49.4,49.8,48.75,49.19,249076,49.4,49.8,48.75,49.19,249076,0.0,1.0
2025-10-08,49.62,49.73,48.61,49.43,122097,49.62,49.73,48.61,49.43,122097,0.0,1.0
2025-10-09,50.02,50.1,49.2,49.83,140982,50.02,50.1,49.2,49.83,140982,0.0,1.0
2025-10-10,49.22,50.7,49.18,50.26,150527,49.22,50.7,49.18,50.26,150527,0.0,1.0
2025-10-13,48.8,49.515,48.72,48.86,126786,48.8,49.515,48.72,48.86,126786,0.0,1.0
2025-10-14,49.09,49.81,48.7,49.0,143059,49.09,49.81,48.7,49.0,143059,0.0,1.0
2025-10-15,49.71,50.52,48.72,49.36,128828,49.71,50.52,48.72,49.36,128828,0.0,1.0
2025-10-16,49.79,50.24,49.32,50.09,118207,49.79,50.24,49.32,50.09,118207,0.0,1.0
2025-10-17,49.98,50.47,49.3,49.87,102768,49.98,50.47,49.3,49.87,102768,0.0,1.0
2025-10-20,49.99,50.15,49.12,50.15,93347,49.99,50.15,49.12,50.15,93347,0.0,1.0
2025-10-21,49.24,50.15,49.24,50.0,106326,49.24,50.15,49.24,50.0,106326,0.0,1.0
2025-10-22,49.82,49.82,48.84,48.99,91545,49.82,49.82,48.84,48.99,91545,0.0,1.0
2025-10-23,49.34,49.7,48.92,49.7,68157,49.34,49.7,48.92,49.7,68157,0.0,1.0
2025-10-24,49.9,49.93,49.11,49.41,112527,49.9,49.93,49.11,49.41,112527,0.0,1.0
2025-10-27,50.45,51.86,50.095,50.15,168135,50.45,51.86,50.095,50.15,168135,0.0,1.0
2025-10-28,50.78,51.22,50.175,50.3,162970,50.78,51.22,50.175,50.3,162970,0.0,1.0
2025-10-29,50.32,50.94,49.825,50.94,188967,50.32,50.94,49.825,50.94,188967,0.0,1.0
2025-10-30,48.93,50.86,48.64,50.34,191860,48.93,50.86,48.64,50.34,191860,0.0,1.0
2025-10-31,49.12,49.46,48.531,49.33,100703,49.12,49.46,48.531,49.33,100703,0.0,1.0
2025-11-03,49.57,49.74,48.01,48.99,119800,49.57,49.74,48.01,48.99,119800,0.0,1.0
2025-11-04,48.88,49.98,48.65,49.51,191040,48.88,49.98,48.65,49.51,191040,0.0,1.0
2025-11-05,47.47,48.96,47.3,48.96,276114,47.47,48.96,47.3,48.96,276114,0.0,1.0
2025-11-06,47.69,48.02,46.07,47.09,447392,47.69,48.02,46.07,47.09,447392,0.0,1.0
2025-11-07,46.36,48.845,46.1,48.32,460426,46.36,48.845,46.1,48.32,460426,0.0,1.0
2025-11-10,45.92,47.56,45.75,46.24,207997,45.92,47.56,45.75,46.24,207997,0.0,1.0
2025-11-11,46.74,47.84,46.135,46.43,205066,46.74,47.84,46.135,46.43,205066,0.0,1.0
2025-11-12,47.08,47.52,46.38,46.38,193533,47.08,47.52,46.38,46.38,193533,0.0,1.0
2025-11-13,45.35,46.91,45.25,46.91,263215,45.35,46.91,45.25,46.91,263215,0.0,1.0
2025-11-14,45.88,46.17,45.01,45.2,192735,45.88,46.17,45.01,45.2,192735,0.0,1.0
2025-11-17,44.45,46.09,44.3175,45.65,201389,44.45,46.09,44.3175,45.65,201389,0.0,1.0
2025-11-18,44.53,45.17,44.03,44.31,169437,44.53,45.17,44.03,44.31,169437,0.0,1.0
2025-11-19,45.17,45.405,44.23,44.23,205119,45.17,45.405,44.23,44.23,205119,0.0,1.0
2025-11-20,45.18,46.09,45.17,45.5,181540,45.18,46.09,45.17,45.5,181540,0.0,1.0
2025-11-21,46.07,46.27,45.06,45.06,203758,46.07,46.27,45.06,45.06,203758,0.0,1.0
2025-11-24,46.79,46.94,45.94,46.13,230541,46.79,46.94,45.94,46.13,230541,0.0,1.0
2025-11-25,47.29,47.68,46.75,46.9,135121,47.29,47.68,46.75,46.9,135121,0.0,1.0
2025-11-26,48.09,48.38,47.46,47.49,167919,48.09,48.38,47.46,47.49,167919,0.0,1.0