date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-04-02,19.75,20.13,19.75,20.0,269600,2.59017376295533,2.64001001763497,2.59017376295533,2.62296077261299,2055692.19955527,0.0,1.0
1993-04-05,20.0,20.0,19.75,19.88,152000,2.62296077261299,2.62296077261299,2.59017376295533,2.60722300797731,1158995.60212315,0.0,1.0
1993-04-06,19.75,20.0,19.63,20.0,101200,2.59017376295533,2.62296077261299,2.57443599831965,2.62296077261299,771647.071939887,0.0,1.0
1993-04-07,19.5,19.88,19.38,19.88,80600,2.55738675329766,2.60722300797731,2.54164898866199,2.60722300797731,614572.667967936,0.0,1.0
1993-04-08,18.88,19.63,18.5,19.5,27300,2.47607496934666,2.57443599831965,2.42623871466701,2.55738675329766,208161.710118172,0.0,1.0
1993-04-12,19.75,19.75,19.5,19.63,78300,2.59017376295533,2.59017376295533,2.55738675329766,2.57443599831965,597035.234514755,0.0,1.0
1993-04-13,20.5,20.5,19.88,19.88,47400,2.68853479192831,2.68853479192831,2.60722300797731,2.60722300797731,361423.628556826,0.0,1.0
1993-04-14,20.75,21.13,20.75,20.88,66300,2.72132180158598,2.77115805626562,2.72132180158598,2.73837104660796,505535.581715558,0.0,1.0
1993-04-15,20.0,20.63,20.0,20.63,36400,2.62296077261299,2.7055840369503,2.62296077261299,2.7055840369503,277548.946824229,0.0,1.0
1993-04-16,20.25,20.38,20.0,20.25,24700,2.65574778227065,2.67279702729264,2.62296077261299,2.65574778227065,188336.785345012,0.0,1.0
1993-04-19,20.13,20.25,20.0,20.13,46000,2.64001001763497,2.65574778227065,2.62296077261299,2.64001001763497,350748.669063586,0.0,1.0
1993-04-20,20.25,20.38,20.0,20.25,81600,2.65574778227065,2.67279702729264,2.62296077261299,2.65574778227065,622197.639034535,0.0,1.0
1993-04-21,20.38,21.0,20.25,20.75,153300,2.67279702729264,2.75410881124364,2.65574778227065,2.72132180158598,1168908.06450973,0.0,1.0
1993-04-22,20.25,20.5,20.13,20.13,39200,2.65574778227065,2.68853479192831,2.64001001763497,2.64001001763497,298898.865810708,0.0,1.0
1993-04-23,20.38,20.38,20.13,20.25,13800,2.67279702729264,2.67279702729264,2.64001001763497,2.65574778227065,105224.600719076,0.0,1.0
1993-04-26,19.75,20.38,19.75,20.38,27300,2.59017376295533,2.67279702729264,2.59017376295533,2.67279702729264,208161.710118171,0.0,1.0
1993-04-27,19.5,19.75,19.38,19.75,87300,2.55738675329766,2.59017376295533,2.54164898866199,2.59017376295533,665659.974114154,0.0,1.0
1993-04-28,19.38,19.5,19.25,19.38,21900,2.54164898866199,2.55738675329766,2.52459974364,2.54164898866199,166986.866358533,0.0,1.0
1993-04-29,19.88,20.0,19.5,19.5,15600,2.60722300797731,2.62296077261299,2.55738675329766,2.55738675329766,118949.548638955,0.0,1.0
1993-04-30,19.88,20.0,19.88,19.88,9400,2.60722300797731,2.62296077261299,2.60722300797731,2.60722300797731,71674.7280260371,0.0,1.0
1993-05-03,20.0,20.0,20.0,20.0,3500,2.62296077261299,2.62296077261299,2.62296077261299,2.62296077261299,26687.3987330989,0.0,1.0
1993-05-04,20.88,20.88,20.25,20.25,46400,2.73837104660796,2.73837104660796,2.65574778227065,2.65574778227065,353798.657490225,0.0,1.0
1993-05-05,20.88,21.13,20.75,21.0,26600,2.73837104660796,2.77115805626562,2.72132180158598,2.75410881124364,202824.230371552,0.0,1.0
1993-05-06,20.75,20.88,20.63,20.63,33100,2.72132180158598,2.73837104660796,2.7055840369503,2.7055840369503,252386.542304449,0.0,1.0
1993-05-07,20.75,21.0,20.63,20.75,22500,2.72132180158598,2.75410881124364,2.7055840369503,2.72132180158598,171561.848998493,0.0,1.0
1993-05-10,20.75,20.88,20.5,20.88,24200,2.72132180158598,2.73837104660796,2.68853479192831,2.73837104660796,184524.299811712,0.0,1.0
1993-05-11,20.38,20.75,20.38,20.75,29900,2.67279702729264,2.72132180158598,2.67279702729264,2.72132180158598,227986.63489133,0.0,1.0
1993-05-12,19.5,20.38,19.5,20.13,126000,2.55738675329766,2.67279702729264,2.55738675329766,2.64001001763497,960746.354391562,0.0,1.0
1993-05-13,19.13,19.25,18.63,19.25,65800,2.50886197900432,2.52459974364,2.443287959689,2.52459974364,501723.09618226,0.0,1.0
1993-05-14,19.0,19.38,19.0,19.25,15500,2.49181273398234,2.54164898866199,2.49181273398234,2.52459974364,118187.051532295,0.0,1.0
1993-05-17,19.0,19.5,19.0,19.38,89300,2.49181273398234,2.55738675329766,2.49181273398234,2.54164898866199,680909.916247352,0.0,1.0
1993-05-18,19.13,19.13,18.75,19.0,56600,2.50886197900432,2.50886197900432,2.45902572432468,2.49181273398234,431573.362369543,0.0,1.0
1993-05-19,19.38,19.38,18.88,18.88,50800,2.54164898866199,2.54164898866199,2.47607496934666,2.47607496934666,387348.530183264,0.0,1.0
1993-05-20,18.75,18.75,18.13,18.75,371600,2.45902572432468,2.45902572432468,2.37771394037367,2.45902572432468,2833439.24834844,0.0,1.0
1993-05-21,18.75,19.5,18.63,19.0,33400,2.45902572432468,2.55738675329766,2.443287959689,2.49181273398234,254674.033624429,0.0,1.0
1993-05-24,18.13,18.5,18.0,18.5,160900,2.37771394037367,2.42623871466701,2.36066469535169,2.42623871466701,1226857.84461589,0.0,1.0
1993-05-25,18.0,18.25,18.0,18.13,141900,2.36066469535169,2.39345170500935,2.36066469535169,2.37771394037367,1081983.3943505,0.0,1.0
1993-05-26,17.63,18.13,17.63,18.0,19500,2.31213992105835,2.37771394037367,2.31213992105835,2.36066469535169,148686.935798694,0.0,1.0
1993-05-27,17.5,17.75,17.38,17.38,97100,2.29509067603637,2.32787768569403,2.27935291140069,2.27935291140069,740384.690566828,0.0,1.0
1993-05-28,18.0,18.0,17.5,17.5,4700,2.36066469535169,2.36066469535169,2.29509067603637,2.29509067603637,35837.3640130185,0.0,1.0
1993-06-01,18.38,18.38,17.88,17.88,8600,2.41050095003134,2.41050095003134,2.34492693071601,2.34492693071601,65574.7511727572,0.0,1.0
1993-06-02,18.5,19.0,18.5,18.63,38500,2.42623871466701,2.49181273398234,2.42623871466701,2.443287959689,293561.386064088,0.0,1.0
1993-06-03,18.63,18.88,18.5,18.5,40000,2.443287959689,2.47607496934666,2.42623871466701,2.42623871466701,304998.842663987,0.0,1.0
1993-06-04,18.63,18.63,18.38,18.38,17900,2.443287959689,2.443287959689,2.41050095003134,2.41050095003134,136486.982092134,0.0,1.0
1993-06-07,18.25,18.63,18.25,18.63,23200,2.39345170500935,2.443287959689,2.39345170500935,2.443287959689,176899.328745113,0.0,1.0
1993-06-08,17.5,18.38,17.5,18.25,42200,2.29509067603637,2.41050095003134,2.29509067603637,2.39345170500935,321773.779010506,0.0,1.0
1993-06-09,17.63,17.63,17.5,17.5,13700,2.31213992105835,2.31213992105835,2.29509067603637,2.29509067603637,104462.103612416,0.0,1.0
1993-06-10,17.0,17.5,17.0,17.5,78200,2.22951665672104,2.29509067603637,2.22951665672104,2.29509067603637,596272.737408096,0.0,1.0
1993-06-11,16.88,16.88,16.25,16.75,226000,2.21377889208536,2.21377889208536,2.13115562774805,2.19672964706338,1723243.46105153,0.0,1.0
1993-06-14,17.88,18.0,17.13,17.13,30900,2.34492693071601,2.36066469535169,2.24656590174302,2.24656590174302,235611.605957931,0.0,1.0
1993-06-15,19.0,19.0,18.13,18.13,64400,2.49181273398234,2.49181273398234,2.37771394037367,2.37771394037367,491048.13668902,0.0,1.0
1993-06-16,19.63,19.88,19.5,19.5,108700,2.57443599831965,2.60722300797731,2.55738675329766,2.55738675329766,828834.354939386,0.0,1.0
1993-06-17,20.5,20.5,19.88,19.88,61100,2.68853479192831,2.68853479192831,2.60722300797731,2.60722300797731,465885.732169242,0.0,1.0
1993-06-18,19.88,20.5,19.88,20.5,80000,2.60722300797731,2.68853479192831,2.60722300797731,2.68853479192831,609997.685327975,0.0,1.0
1993-06-21,19.38,19.75,19.13,19.63,28300,2.54164898866199,2.59017376295533,2.50886197900432,2.57443599831965,215786.681184771,0.0,1.0
1993-06-22,19.0,19.5,18.88,19.38,61300,2.49181273398234,2.55738675329766,2.47607496934666,2.54164898866199,467410.726382561,0.0,1.0
1993-06-23,19.13,19.25,19.13,19.13,49900,2.50886197900432,2.52459974364,2.50886197900432,2.50886197900432,380486.056223325,0.0,1.0
1993-06-24,19.0,19.38,19.0,19.38,24400,2.49181273398234,2.54164898866199,2.49181273398234,2.54164898866199,186049.294025032,0.0,1.0
1993-06-25,19.13,19.13,18.88,19.0,44000,2.50886197900432,2.50886197900432,2.47607496934666,2.49181273398234,335498.726930387,0.0,1.0
1993-06-28,18.75,19.0,18.75,19.0,13000,2.45902572432468,2.49181273398234,2.45902572432468,2.49181273398234,99124.6238657958,0.0,1.0
1993-06-29,18.63,18.88,18.63,18.75,14300,2.443287959689,2.47607496934666,2.443287959689,2.45902572432468,109037.086252375,0.0,1.0
1993-06-30,18.75,18.88,18.75,18.75,51900,2.45902572432468,2.47607496934666,2.45902572432468,2.45902572432468,395735.998356523,0.0,1.0
1993-07-01,19.0,19.25,18.88,19.25,41300,2.49181273398234,2.52459974364,2.47607496934666,2.52459974364,314911.305050567,0.0,1.0
1993-07-02,18.75,19.13,18.75,19.13,32600,2.45902572432468,2.50886197900432,2.45902572432468,2.50886197900432,248574.05677115,0.0,1.0
1993-07-06,17.88,18.75,17.88,18.75,42800,2.34492693071601,2.45902572432468,2.34492693071601,2.45902572432468,326348.761650467,0.0,1.0
1993-07-07,17.75,18.0,17.75,18.0,51400,2.32787768569403,2.36066469535169,2.32787768569403,2.36066469535169,391923.512823223,0.0,1.0
1993-07-08,18.13,18.25,18.0,18.0,138700,2.37771394037367,2.39345170500935,2.36066469535169,2.36066469535169,1057583.48693738,0.0,1.0
1993-07-09,18.13,18.25,18.0,18.0,17100,2.37771394037367,2.39345170500935,2.36066469535169,2.36066469535169,130387.005238855,0.0,1.0
1993-07-12,18.25,18.5,18.13,18.25,35900,2.39345170500935,2.42623871466701,2.37771394037367,2.39345170500935,273736.461290929,0.0,1.0
1993-07-13,18.25,18.63,18.25,18.5,13600,2.39345170500935,2.443287959689,2.39345170500935,2.42623871466701,103699.606505756,0.0,1.0
1993-07-14,18.63,18.63,18.25,18.25,7800,2.443287959689,2.443287959689,2.39345170500935,2.39345170500935,59474.7743194775,0.0,1.0
1993-07-15,19.25,19.5,18.75,18.75,15000,2.52459974364,2.55738675329766,2.45902572432468,2.45902572432468,114374.565998995,0.0,1.0
1993-07-16,19.0,19.13,18.88,19.13,15500,2.49181273398234,2.50886197900432,2.47607496934666,2.50886197900432,118187.051532295,0.0,1.0
1993-07-19,18.5,18.88,18.5,18.88,5400,2.42623871466701,2.47607496934666,2.42623871466701,2.47607496934666,41174.8437596384,0.0,1.0
1993-07-20,18.75,18.88,18.38,18.63,12900,2.45902572432468,2.47607496934666,2.41050095003134,2.443287959689,98362.1267591358,0.0,1.0
1993-07-21,18.75,18.88,18.63,18.88,59900,2.45902572432468,2.47607496934666,2.443287959689,2.47607496934666,456735.766889321,0.0,1.0
1993-07-22,18.88,18.88,18.75,18.88,4300,2.47607496934666,2.47607496934666,2.45902572432468,2.47607496934666,32787.3755863787,0.0,1.0
1993-07-23,18.88,19.13,18.63,19.0,46500,2.47607496934666,2.50886197900432,2.443287959689,2.49181273398234,354561.154596886,0.0,1.0
1993-07-26,18.75,18.88,18.63,18.88,5500,2.45902572432468,2.47607496934666,2.443287959689,2.47607496934666,41937.3408662982,0.0,1.0
1993-07-27,18.75,18.88,18.5,18.88,77600,2.45902572432468,2.47607496934666,2.42623871466701,2.47607496934666,591697.754768135,0.0,1.0
1993-07-28,18.75,18.88,18.63,18.63,24900,2.45902572432468,2.47607496934666,2.443287959689,2.443287959689,189861.779558332,0.0,1.0
1993-07-29,18.88,19.0,18.75,18.88,15400,2.47607496934666,2.49181273398234,2.45902572432468,2.47607496934666,117424.554425635,0.0,1.0
1993-07-30,19.13,19.13,18.88,19.0,25800,2.50886197900432,2.50886197900432,2.47607496934666,2.49181273398234,196724.253518272,0.0,1.0
1993-08-02,19.0,19.13,18.88,19.13,10500,2.49181273398234,2.50886197900432,2.47607496934666,2.50886197900432,80062.1961992967,0.0,1.0
1993-08-03,19.13,19.38,19.13,19.13,34000,2.50886197900432,2.54164898866199,2.50886197900432,2.50886197900432,259249.01626439,0.0,1.0
1993-08-04,19.38,19.63,19.25,19.25,17800,2.54164898866199,2.57443599831965,2.52459974364,2.52459974364,135724.484985474,0.0,1.0
1993-08-05,19.88,20.13,19.63,19.63,76400,2.60722300797731,2.64001001763497,2.57443599831965,2.57443599831965,582547.789488216,0.0,1.0
1993-08-06,19.38,20.13,19.38,20.0,37400,2.54164898866199,2.64001001763497,2.54164898866199,2.62296077261299,285173.917890828,0.0,1.0
1993-08-09,19.63,19.75,19.38,19.63,21100,2.57443599831965,2.59017376295533,2.54164898866199,2.57443599831965,160886.889505253,0.0,1.0
1993-08-10,20.13,20.13,19.63,19.75,72500,2.64001001763497,2.64001001763497,2.57443599831965,2.59017376295533,552810.402328478,0.0,1.0
1993-08-11,21.75,22.0,21.38,21.5,112900,2.85246984021663,2.88525684987429,2.80394506592328,2.81968283055896,860859.233419103,0.0,1.0
1993-08-12,22.5,23.0,22.0,22.0,98000,2.95083086918961,3.01640488850494,2.88525684987429,2.88525684987429,747247.16452677,0.0,1.0
1993-08-13,22.13,22.38,21.88,22.25,86400,2.90230609489627,2.93509310455393,2.86951908523861,2.91804385953195,658797.500154213,0.0,1.0
1993-08-16,21.38,22.25,21.38,22.25,36500,2.80394506592328,2.91804385953195,2.80394506592328,2.91804385953195,278311.443930889,0.0,1.0
1993-08-17,21.88,21.88,21.0,21.63,53900,2.86951908523861,2.86951908523861,2.75410881124364,2.83673207558095,410985.940489723,0.0,1.0
1993-08-18,21.75,21.88,21.75,21.88,16400,2.85246984021663,2.86951908523861,2.85246984021663,2.86951908523861,125049.525492235,0.0,1.0
1993-08-19,23.38,23.5,22.0,22.0,172600,3.06624114318458,3.08197890782026,2.88525684987429,2.88525684987429,1316070.00609511,0.0,1.0
1993-08-20,25.0,25.0,23.5,23.5,120800,3.27870096576624,3.27870096576624,3.08197890782026,3.08197890782026,921096.504845241,0.0,1.0
1993-08-23,25.25,25.5,24.63,24.88,155200,3.3114879754239,3.34427498508156,3.2301761914729,3.26296320113056,1183395.50953627,0.0,1.0
1993-08-24,25.63,25.75,25.25,25.25,128400,3.36132423010354,3.37706199473922,3.3114879754239,3.3114879754239,979046.284951401,0.0,1.0
1993-08-25,25.5,25.75,25.5,25.63,133500,3.34427498508156,3.37706199473922,3.34427498508156,3.36132423010354,1017933.63739106,0.0,1.0
1993-08-26,24.75,25.63,24.75,25.38,97200,3.24591395610857,3.36132423010354,3.24591395610857,3.32853722044588,741147.18767349,0.0,1.0
1993-08-27,24.88,25.13,24.75,25.0,15800,3.26296320113056,3.29575021078822,3.24591395610857,3.27870096576624,120474.542852275,0.0,1.0
1993-08-30,24.63,24.75,24.63,24.75,11400,3.2301761914729,3.24591395610857,3.2301761914729,3.24591395610857,86924.6701592363,0.0,1.0
1993-08-31,25.0,25.13,24.38,24.63,67300,3.27870096576624,3.29575021078822,3.19738918181523,3.2301761914729,513160.552782158,0.0,1.0
1993-09-01,24.75,25.0,24.63,24.88,22900,3.24591395610857,3.27870096576624,3.2301761914729,3.26296320113056,174611.837425133,0.0,1.0
1993-09-02,24.88,25.13,24.88,24.88,53300,3.26296320113056,3.29575021078822,3.26296320113056,3.26296320113056,406410.957849763,0.0,1.0
1993-09-03,24.88,25.0,24.88,25.0,8200,3.26296320113056,3.27870096576624,3.26296320113056,3.27870096576624,62524.7627461174,0.0,1.0
1993-09-07,24.88,24.88,24.5,24.63,15700,3.26296320113056,3.26296320113056,3.21312694645091,3.2301761914729,119712.045745615,0.0,1.0
1993-09-08,24.5,24.88,24.5,24.88,17400,3.21312694645091,3.26296320113056,3.21312694645091,3.26296320113056,132674.496558835,0.0,1.0
1993-09-09,24.88,24.88,24.63,24.63,31300,3.26296320113056,3.26296320113056,3.2301761914729,3.2301761914729,238661.59438457,0.0,1.0
1993-09-10,24.63,24.88,24.5,24.75,24100,3.2301761914729,3.26296320113056,3.21312694645091,3.24591395610857,183761.802705052,0.0,1.0
1993-09-13,23.75,24.5,23.63,24.5,39700,3.11476591747792,3.21312694645091,3.09902815284225,3.21312694645091,302711.351344008,0.0,1.0
1993-09-14,23.38,23.75,23.38,23.63,6000,3.06624114318458,3.11476591747792,3.06624114318458,3.09902815284225,45749.8263995982,0.0,1.0
1993-09-15,23.38,23.63,23.25,23.25,169300,3.06624114318458,3.09902815284225,3.0491918981626,3.0491918981626,1290907.60157533,0.0,1.0
1993-09-16,23.63,23.75,23.25,23.25,31900,3.09902815284225,3.11476591747792,3.0491918981626,3.0491918981626,243236.57702453,0.0,1.0
1993-09-17,24.0,24.5,23.63,23.63,136300,3.14755292713559,3.21312694645091,3.09902815284225,3.09902815284225,1039283.55637754,0.0,1.0
1993-09-20,24.0,24.25,24.0,24.13,8400,3.14755292713559,3.18033993679325,3.14755292713559,3.16460217215757,64049.7569594373,0.0,1.0
1993-09-21,24.25,24.25,24.0,24.0,32100,3.18033993679325,3.18033993679325,3.14755292713559,3.14755292713559,244761.57123785,0.0,1.0
1993-09-22,24.5,24.5,24.25,24.25,81300,3.21312694645091,3.21312694645091,3.18033993679325,3.18033993679325,619910.147714555,0.0,1.0
1993-09-23,25.0,25.0,24.38,24.38,233900,3.27870096576624,3.27870096576624,3.19738918181523,3.19738918181523,1783480.73247766,0.0,1.0
1993-09-24,24.88,25.0,24.75,25.0,83400,3.26296320113056,3.27870096576624,3.24591395610857,3.27870096576624,635922.586954414,0.0,1.0
1993-09-27,24.88,25.0,24.75,24.88,113800,3.26296320113056,3.27870096576624,3.24591395610857,3.26296320113056,867721.707379044,0.0,1.0
1993-09-28,24.75,24.88,24.63,24.88,85800,3.24591395610857,3.26296320113056,3.2301761914729,3.26296320113056,654222.517514254,0.0,1.0
1993-09-29,24.5,24.75,24.5,24.75,25200,3.21312694645091,3.24591395610857,3.21312694645091,3.24591395610857,192149.270878312,0.0,1.0
1993-09-30,24.0,24.38,23.38,24.38,45900,3.14755292713559,3.19738918181523,3.06624114318458,3.19738918181523,349986.171956925,0.0,1.0
1993-10-01,24.25,24.25,23.88,24.0,9900,3.18033993679325,3.18033993679325,3.13181516249991,3.14755292713559,75487.2135593369,0.0,1.0
1993-10-04,24.0,24.25,23.88,24.13,3400,3.14755292713559,3.18033993679325,3.13181516249991,3.16460217215757,25924.9016264389,0.0,1.0
1993-10-05,24.0,24.0,23.75,24.0,98000,3.14755292713559,3.14755292713559,3.11476591747792,3.14755292713559,747247.164526768,0.0,1.0
1993-10-06,23.75,23.88,23.75,23.88,3800,3.11476591747792,3.13181516249991,3.11476591747792,3.13181516249991,28974.8900530788,0.0,1.0
1993-10-07,23.25,23.75,23.25,23.75,6900,3.0491918981626,3.11476591747792,3.0491918981626,3.11476591747792,52612.3003595378,0.0,1.0
1993-10-08,23.38,23.63,23.38,23.38,34200,3.06624114318458,3.09902815284225,3.06624114318458,3.06624114318458,260774.01047771,0.0,1.0
1993-10-11,23.63,23.75,23.5,23.75,48300,3.09902815284225,3.11476591747792,3.08197890782026,3.11476591747792,368286.102516764,0.0,1.0
1993-10-12,23.38,23.5,23.13,23.38,33300,3.06624114318458,3.08197890782026,3.03345413352692,3.06624114318458,253911.53651777,0.0,1.0
1993-10-13,23.5,23.5,23.25,23.38,73200,3.08197890782026,3.08197890782026,3.0491918981626,3.06624114318458,558147.882075097,0.0,1.0
1993-10-14,23.13,23.63,23.13,23.5,63000,3.03345413352692,3.09902815284225,3.03345413352692,3.08197890782026,480373.177195781,0.0,1.0
1993-10-15,23.0,23.13,22.88,23.13,127500,3.01640488850494,3.03345413352692,3.00066712386926,3.03345413352692,972183.810991459,0.0,1.0
1993-10-18,22.25,23.13,22.25,23.13,37300,2.91804385953195,3.03345413352692,2.91804385953195,3.03345413352692,284411.420784168,0.0,1.0
1993-10-19,21.25,22.13,21.25,22.0,38500,2.7868958209013,2.90230609489627,2.7868958209013,2.88525684987429,293561.386064088,0.0,1.0
1993-10-20,24.13,24.13,22.25,22.25,113900,3.16460217215757,3.16460217215757,2.91804385953195,2.91804385953195,868484.204485705,0.0,1.0
1993-10-21,25.0,25.25,24.25,24.5,204400,3.27870096576624,3.3114879754239,3.18033993679325,3.21312694645091,1558544.08601297,0.0,1.0
1993-10-22,24.88,25.0,24.63,25.0,15100,3.26296320113056,3.27870096576624,3.2301761914729,3.27870096576624,115137.063105655,0.0,1.0
1993-10-25,24.63,24.88,24.5,24.75,25400,3.2301761914729,3.26296320113056,3.21312694645091,3.24591395610857,193674.265091632,0.0,1.0
1993-10-26,24.63,24.75,24.25,24.38,16800,3.2301761914729,3.24591395610857,3.18033993679325,3.19738918181523,128099.513918875,0.0,1.0
1993-10-27,24.75,24.75,24.5,24.75,61700,3.24591395610857,3.24591395610857,3.21312694645091,3.24591395610857,470460.714809201,0.0,1.0
1993-10-28,24.63,24.63,24.5,24.63,10200,3.2301761914729,3.2301761914729,3.21312694645091,3.2301761914729,77774.7048793167,0.0,1.0
1993-10-29,24.63,24.63,24.5,24.63,11800,3.2301761914729,3.2301761914729,3.21312694645091,3.2301761914729,89974.6585858762,0.0,1.0
1993-11-01,24.0,24.63,23.88,24.5,29700,3.14755292713559,3.2301761914729,3.13181516249991,3.21312694645091,226461.64067801,0.0,1.0
1993-11-02,23.63,24.0,23.63,23.75,59100,3.09902815284225,3.14755292713559,3.09902815284225,3.11476591747792,450635.790036041,0.0,1.0
1993-11-03,23.75,24.0,23.75,23.88,22700,3.11476591747792,3.14755292713559,3.11476591747792,3.13181516249991,173086.843211813,0.0,1.0
1993-11-04,23.75,23.88,23.75,23.75,4400,3.11476591747792,3.13181516249991,3.11476591747792,3.11476591747792,33549.8726930387,0.0,1.0
1993-11-05,25.0,25.0,23.63,23.63,46300,3.27870096576624,3.27870096576624,3.09902815284225,3.09902815284225,353036.160383565,0.0,1.0
1993-11-08,26.38,26.75,25.0,25.0,31300,3.45968525907653,3.50821003336987,3.27870096576624,3.27870096576624,238661.59438457,0.0,1.0
1993-11-09,26.88,27.5,26.75,26.75,28900,3.52525927839186,3.60657106234286,3.50821003336987,3.50821003336987,220361.663824731,0.0,1.0
1993-11-10,26.88,27.5,26.5,27.13,45600,3.52525927839186,3.60657106234286,3.47542302371221,3.55804628804952,347698.680636945,0.0,1.0
1993-11-11,26.5,26.88,26.5,26.63,484500,3.47542302371221,3.52525927839186,3.47542302371221,3.49247226873419,3694298.48176755,0.0,1.0
1993-11-12,26.5,26.5,26.0,26.5,75800,3.47542302371221,3.47542302371221,3.40984900439689,3.47542302371221,577972.806848256,0.0,1.0
1993-11-15,26.5,27.0,26.5,26.5,81900,3.47542302371221,3.54099704302753,3.47542302371221,3.47542302371221,624485.130354514,0.0,1.0
1993-11-16,26.13,26.63,26.13,26.63,22200,3.42689824941887,3.49247226873419,3.42689824941887,3.49247226873419,169274.357678513,0.0,1.0
1993-11-17,26.13,26.25,25.88,26.13,48900,3.42689824941887,3.44263601405455,3.39411123976121,3.42689824941887,372861.085156725,0.0,1.0
1993-11-18,26.13,26.38,26.0,26.0,41300,3.42689824941887,3.45968525907653,3.40984900439689,3.40984900439689,314911.305050567,0.0,1.0
1993-11-19,26.13,26.38,26.0,26.25,61300,3.42689824941887,3.45968525907653,3.40984900439689,3.44263601405455,467410.726382561,0.0,1.0
1993-11-22,26.0,26.25,26.0,26.25,18800,3.40984900439689,3.44263601405455,3.40984900439689,3.44263601405455,143349.456052074,0.0,1.0
1993-11-23,26.0,26.25,26.0,26.13,13700,3.40984900439689,3.44263601405455,3.40984900439689,3.42689824941887,104462.103612416,0.0,1.0
1993-11-24,26.13,26.25,26.13,26.25,20000,3.42689824941887,3.44263601405455,3.42689824941887,3.44263601405455,152499.421331994,0.0,1.0
1993-11-26,26.38,26.38,26.25,26.25,1200,3.45968525907653,3.45968525907653,3.44263601405455,3.44263601405455,9149.96527991963,0.0,1.0
1993-11-29,26.38,26.38,26.25,26.25,6100,3.45968525907653,3.45968525907653,3.44263601405455,3.44263601405455,46512.3235062581,0.0,1.0
1993-11-30,26.5,26.5,26.25,26.5,35700,3.47542302371221,3.47542302371221,3.44263601405455,3.47542302371221,272211.467077609,0.0,1.0
1993-12-01,26.88,26.88,26.25,26.25,21100,3.52525927839186,3.52525927839186,3.44263601405455,3.44263601405455,160886.889505253,0.0,1.0
1993-12-02,27.75,27.88,27.0,27.0,45400,3.63935807200052,3.65640731702251,3.54099704302753,3.54099704302753,346173.686423626,0.0,1.0
1993-12-03,27.88,28.13,27.88,27.88,78900,3.65640731702251,3.68919432668017,3.65640731702251,3.65640731702251,601610.217154715,0.0,1.0
1993-12-06,27.75,28.13,27.75,28.0,49300,3.63935807200052,3.68919432668017,3.63935807200052,3.67214508165818,375911.073583365,0.0,1.0
1993-12-07,27.25,27.88,27.25,27.88,8700,3.5737840526852,3.65640731702251,3.5737840526852,3.65640731702251,66337.2482794172,0.0,1.0
1993-12-08,27.0,27.5,26.88,27.5,46300,3.54099704302753,3.60657106234286,3.52525927839186,3.60657106234286,353036.160383566,0.0,1.0
1993-12-09,26.88,27.13,26.75,27.13,101800,3.52525927839186,3.55804628804952,3.50821003336987,3.55804628804952,776222.054579847,0.0,1.0
1993-12-10,26.5,26.88,26.38,26.88,48500,3.47542302371221,3.52525927839186,3.45968525907653,3.52525927839186,369811.096730085,0.0,1.0
1993-12-13,26.63,26.63,26.38,26.5,14200,3.49247226873419,3.49247226873419,3.45968525907653,3.47542302371221,108274.589145716,0.0,1.0
1993-12-14,26.63,26.75,26.38,26.63,51500,3.49247226873419,3.50821003336987,3.45968525907653,3.49247226873419,392686.009929884,0.0,1.0
1993-12-15,26.5,26.63,26.38,26.63,30900,3.47542302371221,3.49247226873419,3.45968525907653,3.49247226873419,235611.60595793,0.0,1.0
1993-12-16,26.5,26.75,26.38,26.5,115300,3.47542302371221,3.50821003336987,3.45968525907653,3.47542302371221,879159.163978944,0.0,1.0
1993-12-17,27.25,27.38,26.38,26.5,82800,3.5737840526852,3.59083329770718,3.45968525907653,3.47542302371221,631347.604314454,0.0,1.0
1993-12-20,28.13,28.38,27.13,27.5,111200,3.68919432668017,3.72198133633783,3.55804628804952,3.60657106234286,847896.782605885,0.0,1.0
1993-12-21,28.25,28.38,27.88,28.25,72800,3.70493209131585,3.72198133633783,3.65640731702251,3.70493209131585,555097.893648457,0.0,1.0
1993-12-22,28.38,28.63,28.25,28.25,74500,3.72198133633783,3.75476834599549,3.70493209131585,3.70493209131585,568060.344461677,0.0,1.0
1993-12-23,27.88,28.38,27.75,28.38,24600,3.65640731702251,3.72198133633783,3.63935807200052,3.72198133633783,187574.288238352,0.0,1.0
1993-12-27,27.88,27.88,27.63,27.88,66000,3.65640731702251,3.65640731702251,3.62362030736484,3.65640731702251,503248.090395579,0.0,1.0
1993-12-28,28.25,28.25,27.88,27.88,22400,3.70493209131585,3.70493209131585,3.65640731702251,3.65640731702251,170799.351891833,0.0,1.0
1993-12-29,28.63,28.63,28.13,28.25,74000,3.75476834599549,3.75476834599549,3.68919432668017,3.70493209131585,564247.858928377,0.0,1.0
1993-12-30,29.88,29.88,28.63,28.63,44100,3.9187033942838,3.9187033942838,3.75476834599549,3.75476834599549,336261.224037047,0.0,1.0
1993-12-31,31.25,31.5,29.88,29.88,42000,4.09837620720779,4.13116321686546,3.9187033942838,3.9187033942838,320248.784797187,0.0,1.0
1994-01-03,29.13,30.75,29.13,30.75,94500,3.82034236531082,4.03280218789247,3.82034236531082,4.03280218789247,720559.76579367,0.0,1.0
1994-01-04,29.0,29.25,28.75,29.25,42500,3.80329312028883,3.8360801299465,3.77050611063117,3.8360801299465,324061.270330487,0.0,1.0
1994-01-05,29.13,29.13,29.0,29.13,183900,3.82034236531082,3.82034236531082,3.80329312028883,3.82034236531082,1402232.17914768,0.0,1.0
1994-01-06,28.5,29.38,28.38,29.13,33300,3.73771910097351,3.85312937496848,3.72198133633783,3.82034236531082,253911.53651777,0.0,1.0
1994-01-07,29.25,29.25,28.75,28.75,80500,3.8360801299465,3.8360801299465,3.77050611063117,3.77050611063117,613810.170861274,0.0,1.0
1994-01-10,29.13,29.25,29.0,29.0,26000,3.82034236531082,3.8360801299465,3.80329312028883,3.80329312028883,198249.247731592,0.0,1.0
1994-01-11,29.0,29.25,28.75,29.25,107000,3.80329312028883,3.8360801299465,3.77050611063117,3.8360801299465,815871.904126167,0.0,1.0
1994-01-12,28.75,29.0,28.75,29.0,66100,3.77050611063117,3.80329312028883,3.77050611063117,3.80329312028883,504010.58750224,0.0,1.0
1994-01-13,29.0,29.0,28.88,29.0,69000,3.80329312028883,3.80329312028883,3.78755535565316,3.80329312028883,526123.003595379,0.0,1.0
1994-01-14,29.0,29.0,28.75,28.88,30300,3.80329312028883,3.80329312028883,3.77050611063117,3.78755535565316,231036.623317971,0.0,1.0
1994-01-17,28.63,29.13,28.38,29.13,21800,3.75476834599549,3.82034236531082,3.72198133633783,3.82034236531082,166224.369251873,0.0,1.0
1994-01-18,28.75,29.0,28.63,28.88,37100,3.77050611063117,3.80329312028883,3.75476834599549,3.78755535565316,282886.426570849,0.0,1.0
1994-01-19,28.88,29.88,28.38,29.0,64700,3.78755535565316,3.9187033942838,3.72198133633783,3.80329312028883,493335.628008999,0.0,1.0
1994-01-20,30.13,30.38,29.38,29.75,183200,3.95149040394147,3.98427741359913,3.85312937496848,3.90165414926182,1396894.69940106,0.0,1.0
1994-01-21,30.75,31.75,30.25,30.38,234000,4.03280218789247,4.16395022652312,3.96722816857715,3.98427741359913,1784243.22958433,0.0,1.0
1994-01-24,31.0,31.25,30.75,30.88,106700,4.06558919755013,4.09837620720779,4.03280218789247,4.04985143291445,813584.412806187,0.0,1.0
1994-01-25,30.75,31.0,30.63,31.0,75600,4.03280218789247,4.06558919755013,4.01706442325679,4.06558919755013,576447.812634936,0.0,1.0
1994-01-26,30.88,31.0,30.63,30.63,71200,4.04985143291445,4.06558919755013,4.01706442325679,4.01706442325679,542897.939941898,0.0,1.0
1994-01-27,31.0,31.25,30.75,30.75,36100,4.06558919755013,4.09837620720779,4.03280218789247,4.03280218789247,275261.455504249,0.0,1.0
1994-01-28,30.75,31.13,30.25,31.13,29200,4.03280218789247,4.08263844257212,3.96722816857715,4.08263844257212,222649.155144711,0.0,1.0
1994-01-31,31.38,31.75,30.75,30.75,198700,4.11542545222978,4.16395022652312,4.03280218789247,4.03280218789247,1515081.75093336,0.0,1.0
1994-02-01,31.75,32.0,31.0,31.25,39800,4.16395022652312,4.19673723618078,4.06558919755013,4.09837620720779,303473.848450668,0.0,1.0
1994-02-02,31.5,31.88,31.5,31.63,21100,4.13116321686546,4.1809994715451,4.13116321686546,4.14821246188744,160886.889505253,0.0,1.0
1994-02-03,31.5,32.0,31.25,31.63,122500,4.13116321686546,4.19673723618078,4.09837620720779,4.14821246188744,934058.955658461,0.0,1.0
1994-02-04,30.75,31.63,30.75,31.63,54900,4.03280218789247,4.14821246188744,4.03280218789247,4.14821246188744,418610.911556323,0.0,1.0
1994-02-07,30.5,30.75,30.25,30.38,43400,4.00001517823481,4.03280218789247,3.96722816857715,3.98427741359913,330923.744290426,0.0,1.0
1994-02-08,30.88,31.25,30.75,30.75,86300,4.04985143291445,4.09837620720779,4.03280218789247,4.03280218789247,658035.003047554,0.0,1.0
1994-02-09,31.13,31.13,30.75,31.0,5600,4.08263844257212,4.08263844257212,4.03280218789247,4.06558919755013,42699.8379729582,0.0,1.0
1994-02-10,30.5,31.25,30.5,31.0,9000,4.00001517823481,4.09837620720779,4.00001517823481,4.06558919755013,68624.7395993971,0.0,1.0
1994-02-11,30.25,30.63,30.25,30.63,13300,3.96722816857715,4.01706442325679,3.96722816857715,4.01706442325679,101412.115185776,0.0,1.0
1994-02-14,30.25,30.75,30.25,30.25,40900,3.96722816857715,4.03280218789247,3.96722816857715,3.96722816857715,311861.316623927,0.0,1.0
1994-02-15,29.5,30.0,29.5,30.0,64700,3.86886713960416,3.93444115891948,3.86886713960416,3.93444115891948,493335.628009,0.0,1.0
1994-02-16,29.88,30.0,29.75,29.75,31500,3.9187033942838,3.93444115891948,3.90165414926182,3.90165414926182,240186.58859789,0.0,1.0
1994-02-17,29.38,29.88,29.38,29.88,27000,3.85312937496848,3.9187033942838,3.85312937496848,3.9187033942838,205874.218798192,0.0,1.0
1994-02-18,29.13,29.63,29.13,29.5,24100,3.82034236531082,3.88591638462614,3.82034236531082,3.86886713960416,183761.802705052,0.0,1.0
1994-02-22,29.13,29.13,28.75,29.0,16000,3.82034236531082,3.82034236531082,3.77050611063117,3.80329312028883,121999.537065595,0.0,1.0
1994-02-23,28.75,29.13,28.63,29.0,21500,3.77050611063117,3.82034236531082,3.75476834599549,3.80329312028883,163936.877931893,0.0,1.0
1994-02-24,28.0,28.5,27.88,28.5,218400,3.67214508165818,3.73771910097351,3.65640731702251,3.73771910097351,1665293.68094537,0.0,1.0
1994-02-25,27.88,28.25,27.75,28.0,53500,3.65640731702251,3.70493209131585,3.63935807200052,3.67214508165818,407935.952063083,0.0,1.0
1994-02-28,27.63,28.0,27.5,28.0,151500,3.62362030736484,3.67214508165818,3.60657106234286,3.67214508165818,1155183.11658985,0.0,1.0
1994-03-01,27.13,27.5,26.75,27.5,38100,3.55804628804952,3.60657106234286,3.50821003336987,3.60657106234286,290511.397637448,0.0,1.0
1994-03-02,28.0,28.0,26.38,26.88,34700,3.67214508165818,3.67214508165818,3.45968525907653,3.52525927839186,264586.496011009,0.0,1.0
1994-03-03,27.88,28.13,27.75,27.88,73600,3.65640731702251,3.68919432668017,3.63935807200052,3.65640731702251,561197.870501736,0.0,1.0
1994-03-04,28.63,29.0,28.13,28.13,31700,3.75476834599549,3.80329312028883,3.68919432668017,3.68919432668017,241711.58281121,0.0,1.0
1994-03-07,29.0,29.0,28.5,28.88,54700,3.80329312028883,3.80329312028883,3.73771910097351,3.78755535565316,417085.917343003,0.0,1.0
1994-03-08,29.25,29.38,28.75,29.25,49500,3.8360801299465,3.85312937496848,3.77050611063117,3.8360801299465,377436.067796684,0.0,1.0
1994-03-09,29.13,29.38,28.88,29.13,38900,3.82034236531082,3.85312937496848,3.78755535565316,3.82034236531082,296611.374490728,0.0,1.0
1994-03-10,29.38,29.5,29.25,29.25,60000,3.85312937496848,3.86886713960416,3.8360801299465,3.8360801299465,457498.263995981,0.0,1.0
1994-03-11,29.63,29.63,29.38,29.38,30100,3.88591638462614,3.88591638462614,3.85312937496848,3.85312937496848,229511.629104651,0.0,1.0
1994-03-14,30.0,30.0,29.63,29.63,23700,3.93444115891948,3.93444115891948,3.88591638462614,3.88591638462614,180711.814278413,0.0,1.0
1994-03-15,30.38,30.5,30.0,30.0,16100,3.98427741359913,4.00001517823481,3.93444115891948,3.93444115891948,122762.034172255,0.0,1.0
1994-03-16,30.5,30.63,30.38,30.38,5300,4.00001517823481,4.01706442325679,3.98427741359913,3.98427741359913,40412.3466529783,0.0,1.0
1994-03-17,30.75,30.75,30.25,30.63,71800,4.03280218789247,4.03280218789247,3.96722816857715,4.01706442325679,547472.922581858,0.0,1.0
1994-03-18,31.13,31.25,31.0,31.0,103100,4.08263844257212,4.09837620720779,4.06558919755013,4.06558919755013,786134.516966427,0.0,1.0
1994-03-21,30.75,31.0,30.75,31.0,51100,4.03280218789247,4.06558919755013,4.03280218789247,4.06558919755013,389636.021503244,0.0,1.0
1994-03-22,30.88,30.88,30.63,30.75,42400,4.04985143291445,4.04985143291445,4.01706442325679,4.03280218789247,323298.773223827,0.0,1.0
1994-03-23,31.0,31.0,30.88,31.0,14600,4.06558919755013,4.06558919755013,4.04985143291445,4.06558919755013,111324.577572355,0.0,1.0
1994-03-24,30.75,31.0,30.75,31.0,30300,4.03280218789247,4.06558919755013,4.03280218789247,4.06558919755013,231036.623317971,0.0,1.0
1994-03-25,30.13,30.75,30.13,30.75,35600,3.95149040394147,4.03280218789247,3.95149040394147,4.03280218789247,271448.969970949,0.0,1.0
1994-03-28,29.75,30.0,29.5,30.0,113500,3.90165414926182,3.93444115891948,3.86886713960416,3.93444115891948,865434.216059065,0.0,1.0
1994-03-29,28.13,29.75,28.0,29.75,80000,3.68919432668017,3.90165414926182,3.67214508165818,3.90165414926182,609997.685327975,0.0,1.0
1994-03-30,26.5,28.0,26.25,28.0,110000,3.47542302371221,3.67214508165818,3.44263601405455,3.67214508165818,838746.817325966,0.0,1.0
1994-03-31,26.0,26.5,25.5,26.5,223200,3.40984900439689,3.47542302371221,3.34427498508156,3.47542302371221,1701893.54206505,0.0,1.0
1994-04-04,25.13,26.0,24.75,26.0,140200,3.29575021078822,3.40984900439689,3.24591395610857,3.40984900439689,1069020.94353728,0.0,1.0
1994-04-05,26.0,26.13,25.63,25.75,138600,3.40984900439689,3.42689824941887,3.36132423010354,3.37706199473922,1056820.98983072,0.0,1.0
1994-04-06,26.38,26.38,26.13,26.25,42600,3.45968525907653,3.45968525907653,3.42689824941887,3.44263601405455,324823.767437147,0.0,1.0
1994-04-07,27.5,27.5,26.38,26.38,128800,3.60657106234286,3.60657106234286,3.45968525907653,3.45968525907653,982096.27337804,0.0,1.0
1994-04-08,27.75,27.75,27.25,27.25,43000,3.63935807200052,3.63935807200052,3.5737840526852,3.5737840526852,327873.755863787,0.0,1.0
1994-04-11,28.25,28.63,27.5,27.5,158600,3.70493209131585,3.75476834599549,3.60657106234286,3.60657106234286,1209320.41116271,0.0,1.0
1994-04-12,27.75,28.63,27.75,28.38,131800,3.63935807200052,3.75476834599549,3.63935807200052,3.72198133633783,1004971.18657784,0.0,1.0
1994-04-13,26.75,27.63,26.75,27.63,35400,3.50821003336987,3.62362030736484,3.50821003336987,3.62362030736484,269923.975757629,0.0,1.0
1994-04-14,25.75,26.75,25.75,26.75,26100,3.37706199473922,3.50821003336987,3.37706199473922,3.50821003336987,199011.744838252,0.0,1.0
1994-04-15,26.38,26.5,25.75,25.75,214400,3.45968525907653,3.47542302371221,3.37706199473922,3.37706199473922,1634793.79667897,0.0,1.0
1994-04-18,25.75,26.5,25.38,26.5,38900,3.37706199473922,3.47542302371221,3.32853722044588,3.47542302371221,296611.374490728,0.0,1.0
1994-04-19,25.63,26.13,25.63,26.0,128800,3.36132423010354,3.42689824941887,3.36132423010354,3.40984900439689,982096.273378041,0.0,1.0
1994-04-20,25.13,25.75,25.13,25.63,117500,3.29575021078822,3.37706199473922,3.29575021078822,3.36132423010354,895934.100325463,0.0,1.0
1994-04-21,25.38,25.38,25.13,25.25,76800,3.32853722044588,3.32853722044588,3.29575021078822,3.3114879754239,585597.777914856,0.0,1.0
1994-04-22,25.63,25.75,25.38,25.5,59700,3.36132423010354,3.37706199473922,3.32853722044588,3.34427498508156,455210.772676002,0.0,1.0
1994-04-25,25.5,25.75,25.5,25.75,4600,3.34427498508156,3.37706199473922,3.34427498508156,3.37706199473922,35074.8669063586,0.0,1.0
1994-04-26,25.38,25.75,25.38,25.75,42400,3.32853722044588,3.37706199473922,3.32853722044588,3.37706199473922,323298.773223827,0.0,1.0
1994-04-28,24.75,25.5,24.75,25.25,19900,3.24591395610857,3.34427498508156,3.24591395610857,3.3114879754239,151736.924225334,0.0,1.0
1994-04-29,24.5,24.75,24.0,24.75,167300,3.21312694645091,3.24591395610857,3.14755292713559,3.24591395610857,1275657.65944213,0.0,1.0
1994-05-02,24.63,24.63,24.5,24.63,17500,3.2301761914729,3.2301761914729,3.21312694645091,3.2301761914729,133436.993665494,0.0,1.0
1994-05-03,24.88,24.88,24.38,24.63,49700,3.26296320113056,3.26296320113056,3.19738918181523,3.2301761914729,378961.062010004,0.0,1.0
1994-05-04,24.75,25.38,24.63,25.0,25100,3.24591395610857,3.32853722044588,3.2301761914729,3.27870096576624,191386.773771652,0.0,1.0
1994-05-05,24.88,25.0,24.5,24.63,29900,3.26296320113056,3.27870096576624,3.21312694645091,3.2301761914729,227986.63489133,0.0,1.0
1994-05-06,24.5,24.5,24.5,24.5,20800,3.21312694645091,3.21312694645091,3.21312694645091,3.21312694645091,158599.398185274,0.0,1.0
1994-05-09,23.5,24.25,23.5,24.25,72500,3.08197890782026,3.18033993679325,3.08197890782026,3.18033993679325,552810.402328478,0.0,1.0
1994-05-10,23.5,24.25,23.5,24.0,28000,3.08197890782026,3.18033993679325,3.08197890782026,3.14755292713559,213499.189864791,0.0,1.0
1994-05-11,23.0,23.75,23.0,23.5,90600,3.01640488850494,3.11476591747792,3.01640488850494,3.08197890782026,690822.378633931,0.0,1.0
1994-05-12,23.0,23.25,23.0,23.0,12100,3.01640488850494,3.0491918981626,3.01640488850494,3.01640488850494,92262.1499058561,0.0,1.0
1994-05-13,23.38,23.63,23.13,23.25,154800,3.06624114318458,3.09902815284225,3.03345413352692,3.0491918981626,1180345.52110963,0.0,1.0
1994-05-16,23.13,23.5,23.0,23.5,51600,3.03345413352692,3.08197890782026,3.01640488850494,3.08197890782026,393448.507036544,0.0,1.0
1994-05-17,22.75,23.0,22.5,23.0,68000,2.98361787884727,3.01640488850494,2.95083086918961,3.01640488850494,518498.03252878,0.0,1.0
1994-05-18,22.75,22.75,22.13,22.75,152200,2.98361787884727,2.98361787884727,2.90230609489627,2.98361787884727,1160520.59633647,0.0,1.0
1994-05-19,24.13,24.13,22.63,22.88,58900,3.16460217215757,3.16460217215757,2.9678801142116,3.00066712386926,449110.795822722,0.0,1.0
1994-05-20,24.63,24.63,24.13,24.13,91100,3.2301761914729,3.2301761914729,3.16460217215757,3.16460217215757,694634.864167231,0.0,1.0
1994-05-23,24.63,24.88,24.5,24.63,54800,3.2301761914729,3.26296320113056,3.21312694645091,3.2301761914729,417848.414449662,0.0,1.0
1994-05-24,24.63,24.75,24.5,24.5,9600,3.2301761914729,3.24591395610857,3.21312694645091,3.21312694645091,73199.7222393569,0.0,1.0
1994-05-25,24.75,24.75,24.5,24.63,8200,3.24591395610857,3.24591395610857,3.21312694645091,3.2301761914729,62524.7627461175,0.0,1.0
1994-05-26,24.75,24.75,24.63,24.75,3900,3.24591395610857,3.24591395610857,3.2301761914729,3.24591395610857,29737.3871597388,0.0,1.0
1994-05-27,24.5,24.75,24.5,24.75,4900,3.21312694645091,3.24591395610857,3.21312694645091,3.24591395610857,37362.3582263385,0.0,1.0
1994-05-31,24.75,24.75,24.38,24.63,29900,3.24591395610857,3.24591395610857,3.19738918181523,3.2301761914729,227986.634891331,0.0,1.0
1994-06-01,24.88,25.13,24.63,24.75,6300,3.26296320113056,3.29575021078822,3.2301761914729,3.24591395610857,48037.317719578,0.0,1.0
1994-06-02,25.38,25.5,24.88,25.0,8600,3.32853722044588,3.34427498508156,3.26296320113056,3.27870096576624,65574.7511727574,0.0,1.0
1994-06-03,25.13,25.38,25.0,25.38,11900,3.29575021078822,3.32853722044588,3.27870096576624,3.32853722044588,90737.1556925363,0.0,1.0
1994-06-06,25.13,25.38,25.0,25.38,10600,3.29575021078822,3.32853722044588,3.27870096576624,3.32853722044588,80824.6933059567,0.0,1.0
1994-06-07,24.75,25.13,24.75,25.13,8800,3.24591395610857,3.29575021078822,3.24591395610857,3.29575021078822,67099.7453860773,0.0,1.0
1994-06-08,24.13,24.75,24.13,24.75,72700,3.16460217215757,3.24591395610857,3.16460217215757,3.24591395610857,554335.396541797,0.0,1.0
1994-06-09,24.13,24.13,23.88,24.0,22200,3.16460217215757,3.16460217215757,3.13181516249991,3.14755292713559,169274.357678513,0.0,1.0
1994-06-10,24.13,24.38,24.0,24.0,6900,3.16460217215757,3.19738918181523,3.14755292713559,3.14755292713559,52612.3003595379,0.0,1.0
1994-06-13,23.75,24.13,23.75,24.0,3200,3.11476591747792,3.16460217215757,3.11476591747792,3.14755292713559,24399.907413119,0.0,1.0
1994-06-14,24.0,24.0,23.38,23.88,74700,3.14755292713559,3.14755292713559,3.06624114318458,3.13181516249991,569585.338674996,0.0,1.0
1994-06-15,24.38,24.38,24.13,24.13,3300,3.19738918181523,3.19738918181523,3.16460217215757,3.16460217215757,25162.404519779,0.0,1.0
1994-06-16,24.25,24.38,24.25,24.38,2100,3.18033993679325,3.19738918181523,3.18033993679325,3.19738918181523,16012.4392398593,0.0,1.0
1994-06-17,24.13,24.5,24.0,24.5,32700,3.16460217215757,3.21312694645091,3.14755292713559,3.21312694645091,249336.55387781,0.0,1.0
1994-06-20,23.5,24.13,23.5,24.13,10400,3.08197890782026,3.16460217215757,3.08197890782026,3.16460217215757,79299.6990926368,0.0,1.0
1994-06-21,22.75,23.5,22.75,23.5,33800,2.98361787884727,3.08197890782026,2.98361787884727,3.08197890782026,257724.02205107,0.0,1.0
1994-06-22,22.5,22.75,21.88,22.75,151400,2.95083086918961,2.98361787884727,2.86951908523861,2.98361787884727,1154420.61948319,0.0,1.0
1994-06-23,22.38,22.75,22.38,22.5,12300,2.93509310455393,2.98361787884727,2.93509310455393,2.95083086918961,93787.1441191763,0.0,1.0
1994-06-24,22.13,22.38,22.13,22.38,11700,2.90230609489627,2.93509310455393,2.90230609489627,2.93509310455393,89212.1614792164,0.0,1.0
1994-06-27,21.5,22.25,21.5,22.0,99400,2.81968283055896,2.91804385953195,2.81968283055896,2.88525684987429,757922.12402001,0.0,1.0
1994-06-28,20.75,21.63,20.63,21.63,20700,2.72132180158598,2.83673207558095,2.7055840369503,2.83673207558095,157836.901078613,0.0,1.0
1994-06-29,20.5,20.75,20.25,20.5,96200,2.68853479192831,2.72132180158598,2.65574778227065,2.68853479192831,733522.216606891,0.0,1.0
1994-06-30,20.5,21.0,20.5,20.88,78900,2.68853479192831,2.75410881124364,2.68853479192831,2.73837104660796,601610.217154716,0.0,1.0
1994-07-01,20.5,20.75,20.5,20.75,40100,2.68853479192831,2.72132180158598,2.68853479192831,2.72132180158598,305761.339770648,0.0,1.0
1994-07-05,20.5,20.5,20.38,20.5,36300,2.68853479192831,2.68853479192831,2.67279702729264,2.68853479192831,276786.449717569,0.0,1.0
1994-07-06,20.88,20.88,20.13,20.5,131100,2.73837104660796,2.73837104660796,2.64001001763497,2.68853479192831,999633.706831219,0.0,1.0
1994-07-07,21.13,21.13,20.75,20.88,93600,2.77115805626562,2.77115805626562,2.72132180158598,2.73837104660796,713697.291833731,0.0,1.0
1994-07-08,21.0,21.13,20.94,21.13,68900,2.75410881124364,2.77115805626562,2.7462399289258,2.77115805626562,525360.506488718,0.0,1.0
1994-07-11,21.63,21.63,21.0,21.0,36200,2.83673207558095,2.83673207558095,2.75410881124364,2.75410881124364,276023.952610908,0.0,1.0
1994-07-12,21.88,22.0,21.63,21.75,54700,2.86951908523861,2.88525684987429,2.83673207558095,2.85246984021663,417085.917343003,0.0,1.0
1994-07-13,22.25,22.25,22.0,22.0,76700,2.91804385953195,2.91804385953195,2.88525684987429,2.88525684987429,584835.280808196,0.0,1.0
1994-07-14,22.13,22.25,22.13,22.13,39100,2.90230609489627,2.91804385953195,2.90230609489627,2.90230609489627,298136.368704048,0.0,1.0
1994-07-15,22.13,22.25,21.88,22.0,20800,2.90230609489627,2.91804385953195,2.86951908523861,2.88525684987429,158599.398185274,0.0,1.0
1994-07-18,22.88,22.88,22.13,22.25,66600,3.00066712386926,3.00066712386926,2.90230609489627,2.91804385953195,507823.073035539,0.0,1.0
1994-07-19,23.5,23.5,22.75,22.75,35400,3.08197890782026,3.08197890782026,2.98361787884727,2.98361787884727,269923.975757629,0.0,1.0
1994-07-20,24.5,24.5,23.13,23.38,93900,3.21312694645091,3.21312694645091,3.03345413352692,3.06624114318458,715984.783153711,0.0,1.0
1994-07-21,23.25,24.38,23.25,24.38,25200,3.0491918981626,3.19738918181523,3.0491918981626,3.19738918181523,192149.270878312,0.0,1.0
1994-07-22,22.75,23.25,22.75,23.25,7900,2.98361787884727,3.0491918981626,2.98361787884727,3.0491918981626,60237.2714261376,0.0,1.0
1994-07-25,22.25,22.75,22.25,22.75,47400,2.91804385953195,2.98361787884727,2.91804385953195,2.98361787884727,361423.628556825,0.0,1.0
1994-07-26,22.0,22.25,22.0,22.25,6500,2.88525684987429,2.91804385953195,2.88525684987429,2.91804385953195,49562.3119328979,0.0,1.0
1994-07-27,19.5,22.0,19.5,22.0,759400,2.55738675329766,2.88525684987429,2.55738675329766,2.88525684987429,5790403.02797581,0.0,1.0
1994-07-28,20.0,20.13,19.75,20.0,158700,2.62296077261299,2.64001001763497,2.59017376295533,2.62296077261299,1210082.90826937,0.0,1.0
1994-07-29,20.13,20.38,20.0,20.0,307400,2.64001001763497,2.67279702729264,2.62296077261299,2.62296077261299,2343916.10587275,0.0,1.0
1994-08-01,22.38,23.13,20.38,20.38,113500,2.93509310455393,3.03345413352692,2.67279702729264,2.67279702729264,865434.216059066,0.0,1.0
1994-08-02,22.75,22.88,22.38,22.63,97700,2.98361787884727,3.00066712386926,2.93509310455393,2.9678801142116,744959.673206791,0.0,1.0
1994-08-03,22.5,22.75,22.38,22.75,35600,2.95083086918961,2.98361787884727,2.93509310455393,2.98361787884727,271448.969970949,0.0,1.0
1994-08-04,22.25,22.63,22.25,22.5,57800,2.91804385953195,2.9678801142116,2.91804385953195,2.95083086918961,440723.327649462,0.0,1.0
1994-08-05,21.75,22.13,20.88,22.13,53100,2.85246984021663,2.90230609489627,2.73837104660796,2.90230609489627,404885.963636443,0.0,1.0
1994-08-08,22.13,22.13,21.88,21.88,27700,2.90230609489627,2.90230609489627,2.86951908523861,2.86951908523861,211211.698544811,0.0,1.0
1994-08-09,22.13,22.13,22.0,22.13,99900,2.90230609489627,2.90230609489627,2.88525684987429,2.90230609489627,761734.609553309,0.0,1.0
1994-08-10,22.88,23.13,22.38,22.38,38500,3.00066712386926,3.03345413352692,2.93509310455393,2.93509310455393,293561.386064088,0.0,1.0
1994-08-11,22.75,22.88,22.5,22.88,18300,2.98361787884727,3.00066712386926,2.95083086918961,3.00066712386926,139536.970518774,0.0,1.0
1994-08-12,23.38,23.38,22.88,22.88,18000,3.06624114318458,3.06624114318458,3.00066712386926,3.00066712386926,137249.479198795,0.0,1.0
1994-08-15,23.63,23.63,23.13,23.13,128300,3.09902815284225,3.09902815284225,3.03345413352692,3.03345413352692,978283.787844739,0.0,1.0
1994-08-16,23.75,23.75,23.38,23.63,49500,3.11476591747792,3.11476591747792,3.06624114318458,3.09902815284225,377436.067796685,0.0,1.0
1994-08-17,24.0,24.0,23.75,23.88,238500,3.14755292713559,3.14755292713559,3.11476591747792,3.13181516249991,1818555.59938402,0.0,1.0
1994-08-18,23.63,23.75,23.5,23.75,14700,3.09902815284225,3.11476591747792,3.08197890782026,3.11476591747792,112087.074679015,0.0,1.0
1994-08-19,23.63,23.63,23.63,23.63,1100,3.09902815284225,3.09902815284225,3.09902815284225,3.09902815284225,8387.46817325965,0.0,1.0
1994-08-22,24.0,24.0,23.5,23.63,47900,3.14755292713559,3.14755292713559,3.08197890782026,3.09902815284225,365236.114090125,0.0,1.0
1994-08-23,24.25,24.5,24.0,24.0,19700,3.18033993679325,3.21312694645091,3.14755292713559,3.14755292713559,150211.930012014,0.0,1.0
1994-08-24,23.75,24.25,23.75,24.0,53100,3.11476591747792,3.18033993679325,3.11476591747792,3.14755292713559,404885.963636444,0.0,1.0
1994-08-25,23.88,23.88,23.75,23.88,8800,3.13181516249991,3.13181516249991,3.11476591747792,3.13181516249991,67099.7453860772,0.0,1.0
1994-08-26,24.5,24.5,23.75,23.75,41300,3.21312694645091,3.21312694645091,3.11476591747792,3.11476591747792,314911.305050567,0.0,1.0
1994-08-29,24.5,24.5,24.25,24.38,8800,3.21312694645091,3.21312694645091,3.18033993679325,3.19738918181523,67099.7453860773,0.0,1.0
1994-08-30,24.88,24.88,24.5,24.5,39600,3.26296320113056,3.26296320113056,3.21312694645091,3.21312694645091,301948.854237347,0.0,1.0
1994-08-31,24.75,25.0,24.75,25.0,117400,3.24591395610857,3.27870096576624,3.24591395610857,3.27870096576624,895171.603218804,0.0,1.0
1994-09-01,24.63,24.88,24.5,24.75,8400,3.2301761914729,3.26296320113056,3.21312694645091,3.24591395610857,64049.7569594373,0.0,1.0
1994-09-02,24.63,24.63,24.38,24.38,20900,3.2301761914729,3.2301761914729,3.19738918181523,3.19738918181523,159361.895291933,0.0,1.0
1994-09-06,24.63,24.63,24.5,24.5,1200,3.2301761914729,3.2301761914729,3.21312694645091,3.21312694645091,9149.96527991961,0.0,1.0
1994-09-07,24.25,24.63,24.25,24.5,20100,3.18033993679325,3.2301761914729,3.18033993679325,3.21312694645091,153261.918438654,0.0,1.0
1994-09-08,24.13,24.25,24.13,24.25,4100,3.16460217215757,3.18033993679325,3.16460217215757,3.18033993679325,31262.3813730587,0.0,1.0
1994-09-09,24.0,24.0,23.88,24.0,4200,3.14755292713559,3.14755292713559,3.13181516249991,3.14755292713559,32024.8784797186,0.0,1.0
1994-09-12,23.5,24.13,23.38,24.0,26500,3.08197890782026,3.16460217215757,3.06624114318458,3.14755292713559,202061.733264892,0.0,1.0
1994-09-13,23.75,23.88,23.5,23.5,9900,3.11476591747792,3.13181516249991,3.08197890782026,3.08197890782026,75487.213559337,0.0,1.0
1994-09-14,23.63,23.63,23.13,23.63,6800,3.09902815284225,3.09902815284225,3.03345413352692,3.09902815284225,51849.8032528778,0.0,1.0
1994-09-15,23.88,23.88,23.38,23.63,12300,3.13181516249991,3.13181516249991,3.06624114318458,3.09902815284225,93787.1441191761,0.0,1.0
1994-09-16,24.0,24.0,24.0,24.0,28100,3.14755292713559,3.14755292713559,3.14755292713559,3.14755292713559,214261.686971451,0.0,1.0
1994-09-19,23.25,23.88,23.25,23.75,104200,3.0491918981626,3.13181516249991,3.0491918981626,3.11476591747792,794521.985139687,0.0,1.0
1994-09-20,22.25,23.25,22.13,23.25,74000,2.91804385953195,3.0491918981626,2.90230609489627,3.0491918981626,564247.858928377,0.0,1.0
1994-09-21,22.13,22.25,21.88,21.88,13100,2.90230609489627,2.91804385953195,2.86951908523861,2.86951908523861,99887.120972456,0.0,1.0
1994-09-22,22.13,22.25,22.0,22.25,186900,2.90230609489627,2.91804385953195,2.88525684987429,2.91804385953195,1425107.09234748,0.0,1.0
1994-09-23,22.13,22.25,22.0,22.0,31100,2.90230609489627,2.91804385953195,2.88525684987429,2.88525684987429,237136.60017125,0.0,1.0
1994-09-26,22.38,22.38,22.0,22.13,68700,2.93509310455393,2.93509310455393,2.88525684987429,2.90230609489627,523835.512275399,0.0,1.0
1994-09-27,22.0,22.38,21.88,22.38,132900,2.88525684987429,2.93509310455393,2.86951908523861,2.93509310455393,1013358.6547511,0.0,1.0
1994-09-28,22.25,22.38,22.13,22.13,45900,2.91804385953195,2.93509310455393,2.90230609489627,2.90230609489627,349986.171956926,0.0,1.0
1994-09-29,22.25,22.25,22.25,22.25,39100,2.91804385953195,2.91804385953195,2.91804385953195,2.91804385953195,298136.368704048,0.0,1.0
1994-09-30,22.63,22.63,22.13,22.25,11900,2.9678801142116,2.9678801142116,2.90230609489627,2.91804385953195,90737.1556925362,0.0,1.0
1994-10-03,22.63,22.63,22.38,22.63,83500,2.9678801142116,2.9678801142116,2.93509310455393,2.9678801142116,636685.084061073,0.0,1.0
1994-10-04,22.0,22.63,22.0,22.63,127300,2.88525684987429,2.9678801142116,2.88525684987429,2.9678801142116,970658.816778139,0.0,1.0
1994-10-05,21.88,22.0,21.5,22.0,29600,2.86951908523861,2.88525684987429,2.81968283055896,2.88525684987429,225699.143571351,0.0,1.0
1994-10-06,21.63,21.88,21.5,21.88,16400,2.83673207558095,2.86951908523861,2.81968283055896,2.86951908523861,125049.525492235,0.0,1.0
1994-10-07,21.38,21.63,21.38,21.5,13900,2.80394506592328,2.83673207558095,2.80394506592328,2.81968283055896,105987.097825736,0.0,1.0
1994-10-10,21.63,21.63,21.5,21.5,85300,2.83673207558095,2.83673207558095,2.81968283055896,2.81968283055896,650410.031980953,0.0,1.0
1994-10-11,21.5,21.75,21.5,21.75,182400,2.81968283055896,2.85246984021663,2.81968283055896,2.85246984021663,1390794.72254778,0.0,1.0
1994-10-12,22.0,22.13,21.75,22.0,33400,2.88525684987429,2.90230609489627,2.85246984021663,2.88525684987429,254674.033624429,0.0,1.0
1994-10-13,22.0,22.25,21.88,22.13,25800,2.88525684987429,2.91804385953195,2.86951908523861,2.90230609489627,196724.253518272,0.0,1.0
1994-10-14,21.88,21.88,21.88,21.88,7300,2.86951908523861,2.86951908523861,2.86951908523861,2.86951908523861,55662.2887861777,0.0,1.0
1994-10-17,21.88,21.88,21.88,21.88,8400,2.86951908523861,2.86951908523861,2.86951908523861,2.86951908523861,64049.7569594374,0.0,1.0
1994-10-18,21.88,21.88,21.75,21.88,64300,2.86951908523861,2.86951908523861,2.85246984021663,2.86951908523861,490285.63958236,0.0,1.0
1994-10-19,23.63,23.88,22.38,22.38,87800,3.09902815284225,3.13181516249991,2.93509310455393,2.93509310455393,669472.459647452,0.0,1.0
1994-10-20,24.75,24.75,24.0,24.0,269600,3.24591395610857,3.24591395610857,3.14755292713559,3.14755292713559,2055692.19955528,0.0,1.0
1994-10-21,24.75,24.75,24.38,24.38,23300,3.24591395610857,3.24591395610857,3.19738918181523,3.19738918181523,177661.825851773,0.0,1.0
1994-10-24,24.38,24.63,24.38,24.63,40400,3.19738918181523,3.2301761914729,3.19738918181523,3.2301761914729,308048.831090628,0.0,1.0
1994-10-25,24.13,24.38,24.0,24.13,25900,3.16460217215757,3.19738918181523,3.14755292713559,3.16460217215757,197486.750624932,0.0,1.0
1994-10-26,24.0,24.25,24.0,24.13,106500,3.14755292713559,3.18033993679325,3.14755292713559,3.16460217215757,812059.418592866,0.0,1.0
1994-10-27,24.38,24.5,24.25,24.25,77800,3.19738918181523,3.21312694645091,3.18033993679325,3.18033993679325,593222.748981456,0.0,1.0
1994-10-28,24.38,24.63,24.25,24.25,41000,3.19738918181523,3.2301761914729,3.18033993679325,3.18033993679325,312623.813730587,0.0,1.0
1994-10-31,24.5,24.63,24.5,24.63,4500,3.21312694645091,3.2301761914729,3.21312694645091,3.2301761914729,34312.3697996986,0.0,1.0
1994-11-01,24.13,24.63,24.13,24.5,19500,3.16460217215757,3.2301761914729,3.16460217215757,3.21312694645091,148686.935798694,0.0,1.0
1994-11-02,24.5,24.75,24.13,24.13,17300,3.21312694645091,3.24591395610857,3.16460217215757,3.16460217215757,131911.999452175,0.0,1.0
1994-11-03,24.75,24.88,24.63,24.63,5200,3.24591395610857,3.26296320113056,3.2301761914729,3.2301761914729,39649.8495463184,0.0,1.0
1994-11-04,24.88,25.0,24.63,24.75,87100,3.26296320113056,3.27870096576624,3.2301761914729,3.24591395610857,664134.979900832,0.0,1.0
1994-11-07,24.75,24.88,24.63,24.63,12000,3.24591395610857,3.26296320113056,3.2301761914729,3.2301761914729,91499.6527991964,0.0,1.0
1994-11-08,25.0,25.0,24.88,24.88,1000,3.27870096576624,3.27870096576624,3.26296320113056,3.26296320113056,7624.97106659968,0.0,1.0
1994-11-09,25.38,25.38,24.75,24.88,27800,3.32853722044588,3.32853722044588,3.24591395610857,3.26296320113056,211974.195651471,0.0,1.0
1994-11-10,25.0,25.38,24.75,25.13,71100,3.27870096576624,3.32853722044588,3.24591395610857,3.29575021078822,542135.442835237,0.0,1.0
1994-11-11,25.13,25.13,24.88,24.88,5300,3.29575021078822,3.29575021078822,3.26296320113056,3.26296320113056,40412.3466529783,0.0,1.0
1994-11-14,25.13,25.25,24.88,24.88,31500,3.29575021078822,3.3114879754239,3.26296320113056,3.26296320113056,240186.58859789,0.0,1.0
1994-11-15,25.25,25.25,25.13,25.13,43800,3.3114879754239,3.3114879754239,3.29575021078822,3.29575021078822,333973.732717066,0.0,1.0
1994-11-16,25.25,25.25,25.13,25.13,11900,3.3114879754239,3.3114879754239,3.29575021078822,3.29575021078822,90737.1556925362,0.0,1.0
1994-11-17,24.75,25.25,24.75,25.25,18700,3.24591395610857,3.3114879754239,3.24591395610857,3.3114879754239,142586.958945414,0.0,1.0
1994-11-18,24.38,24.75,24.25,24.63,131500,3.19738918181523,3.24591395610857,3.18033993679325,3.2301761914729,1002683.69525786,0.0,1.0
1994-11-21,24.0,24.38,24.0,24.38,76800,3.14755292713559,3.19738918181523,3.14755292713559,3.19738918181523,585597.777914855,0.0,1.0
1994-11-22,23.63,24.0,23.38,24.0,22100,3.09902815284225,3.14755292713559,3.06624114318458,3.14755292713559,168511.860571853,0.0,1.0
1994-11-23,22.75,23.13,22.5,23.0,18300,2.98361787884727,3.03345413352692,2.95083086918961,3.01640488850494,139536.970518774,0.0,1.0
1994-11-25,23.38,23.38,23.0,23.0,4500,3.06624114318458,3.06624114318458,3.01640488850494,3.01640488850494,34312.3697996986,0.0,1.0
1994-11-28,22.63,23.38,22.63,23.38,10900,2.9678801142116,3.06624114318458,2.9678801142116,3.06624114318458,83112.1846259365,0.0,1.0
1994-11-29,22.38,22.5,22.13,22.5,46000,2.93509310455393,2.95083086918961,2.90230609489627,2.95083086918961,350748.669063586,0.0,1.0
1994-11-30,22.63,22.75,22.5,22.5,79700,2.9678801142116,2.98361787884727,2.95083086918961,2.95083086918961,607710.194007994,0.0,1.0
1994-12-01,22.5,22.63,22.38,22.63,22400,2.95083086918961,2.9678801142116,2.93509310455393,2.9678801142116,170799.351891833,0.0,1.0
1994-12-02,22.38,22.38,22.13,22.13,6400,2.93509310455393,2.93509310455393,2.90230609489627,2.90230609489627,48799.8148262381,0.0,1.0
1994-12-05,22.25,22.5,22.25,22.25,37700,2.91804385953195,2.95083086918961,2.91804385953195,2.91804385953195,287461.409210808,0.0,1.0
1994-12-06,22.0,22.0,21.88,21.88,11300,2.88525684987429,2.88525684987429,2.86951908523861,2.86951908523861,86162.1730525764,0.0,1.0
1994-12-07,21.13,21.5,21.13,21.38,80700,2.77115805626562,2.81968283055896,2.77115805626562,2.80394506592328,615335.165074595,0.0,1.0
1994-12-08,20.38,21.25,20.0,21.13,151700,2.67279702729264,2.7868958209013,2.62296077261299,2.77115805626562,1156708.11080317,0.0,1.0
1994-12-09,20.75,21.0,20.25,20.5,45200,2.72132180158598,2.75410881124364,2.65574778227065,2.68853479192831,344648.692210305,0.0,1.0
1994-12-12,21.0,21.13,21.0,21.0,11100,2.75410881124364,2.77115805626562,2.75410881124364,2.75410881124364,84637.1788392565,0.0,1.0
1994-12-13,21.25,21.38,21.0,21.13,11000,2.7868958209013,2.80394506592328,2.75410881124364,2.77115805626562,83874.6817325966,0.0,1.0
1994-12-14,22.0,22.0,21.5,21.5,8200,2.88525684987429,2.88525684987429,2.81968283055896,2.81968283055896,62524.7627461174,0.0,1.0
1994-12-15,22.13,22.13,21.75,21.75,14400,2.90230609489627,2.90230609489627,2.85246984021663,2.85246984021663,109799.583359036,0.0,1.0
1994-12-16,22.5,22.5,22.13,22.25,20000,2.95083086918961,2.95083086918961,2.90230609489627,2.91804385953195,152499.421331994,0.0,1.0
1994-12-19,22.13,22.5,22.13,22.5,26600,2.90230609489627,2.95083086918961,2.90230609489627,2.95083086918961,202824.230371552,0.0,1.0
1994-12-20,22.0,22.0,21.75,21.88,52700,2.88525684987429,2.88525684987429,2.85246984021663,2.86951908523861,401835.975209803,0.0,1.0
1994-12-21,22.88,23.0,22.0,22.0,25500,3.00066712386926,3.01640488850494,2.88525684987429,2.88525684987429,194436.762198292,0.0,1.0
1994-12-22,22.88,22.88,22.75,22.75,37400,3.00066712386926,3.00066712386926,2.98361787884727,2.98361787884727,285173.917890828,0.0,1.0
1994-12-23,23.13,23.25,23.0,23.0,14800,3.03345413352692,3.0491918981626,3.01640488850494,3.01640488850494,112849.571785675,0.0,1.0
1994-12-27,24.25,24.25,23.0,23.0,42800,3.18033993679325,3.18033993679325,3.01640488850494,3.01640488850494,326348.761650466,0.0,1.0
1994-12-28,23.75,24.13,23.75,24.0,35500,3.11476591747792,3.16460217215757,3.11476591747792,3.14755292713559,270686.472864289,0.0,1.0
1994-12-29,23.88,23.88,23.38,23.63,14100,3.13181516249991,3.13181516249991,3.06624114318458,3.09902815284225,107512.092039056,0.0,1.0
1994-12-30,24.25,24.38,23.88,23.88,33600,3.18033993679325,3.19738918181523,3.13181516249991,3.13181516249991,256199.027837749,0.0,1.0
1995-01-03,24.5,24.5,24.13,24.25,12700,3.21312694645091,3.21312694645091,3.16460217215757,3.18033993679325,96837.1325458161,0.0,1.0
1995-01-04,24.25,24.38,24.25,24.38,12600,3.18033993679325,3.19738918181523,3.18033993679325,3.19738918181523,96074.635439156,0.0,1.0
1995-01-05,24.13,24.13,24.0,24.0,53800,3.16460217215757,3.16460217215757,3.14755292713559,3.14755292713559,410223.443383063,0.0,1.0
1995-01-06,24.38,24.38,24.13,24.13,37900,3.19738918181523,3.19738918181523,3.16460217215757,3.16460217215757,288986.403424128,0.0,1.0
1995-01-09,24.38,24.38,24.13,24.13,51500,3.19738918181523,3.19738918181523,3.16460217215757,3.16460217215757,392686.009929884,0.0,1.0
1995-01-10,24.38,24.38,24.38,24.38,5700,3.19738918181523,3.19738918181523,3.19738918181523,3.19738918181523,43462.3350796183,0.0,1.0
1995-01-11,23.88,24.38,23.88,24.38,129700,3.13181516249991,3.19738918181523,3.13181516249991,3.19738918181523,988958.747337979,0.0,1.0
1995-01-12,23.88,23.88,23.75,23.75,6200,3.13181516249991,3.13181516249991,3.11476591747792,3.11476591747792,47274.820612918,0.0,1.0
1995-01-13,24.0,24.13,23.88,23.88,7700,3.14755292713559,3.16460217215757,3.13181516249991,3.13181516249991,58712.2772128175,0.0,1.0
1995-01-16,24.13,24.25,24.13,24.13,5400,3.16460217215757,3.18033993679325,3.16460217215757,3.16460217215757,41174.8437596383,0.0,1.0
1995-01-17,24.5,24.5,24.38,24.38,1800,3.21312694645091,3.21312694645091,3.19738918181523,3.19738918181523,13724.9479198794,0.0,1.0
1995-01-18,24.5,24.63,24.38,24.5,14200,3.21312694645091,3.2301761914729,3.19738918181523,3.21312694645091,108274.589145716,0.0,1.0
1995-01-19,24.88,25.0,24.75,24.88,43600,3.26296320113056,3.27870096576624,3.24591395610857,3.26296320113056,332448.738503746,0.0,1.0
1995-01-20,24.13,24.5,24.0,24.5,17900,3.16460217215757,3.21312694645091,3.14755292713559,3.21312694645091,136486.982092134,0.0,1.0
1995-01-23,23.0,23.5,22.63,23.5,50200,3.01640488850494,3.08197890782026,2.9678801142116,3.08197890782026,382773.547543304,0.0,1.0
1995-01-24,22.75,22.88,22.5,22.88,59400,2.98361787884727,3.00066712386926,2.95083086918961,3.00066712386926,452923.281356022,0.0,1.0
1995-01-25,22.75,22.75,22.63,22.75,30900,2.98361787884727,2.98361787884727,2.9678801142116,2.98361787884727,235611.605957931,0.0,1.0
1995-01-26,23.0,23.0,23.0,23.0,2600,3.01640488850494,3.01640488850494,3.01640488850494,3.01640488850494,19824.9247731592,0.0,1.0
1995-01-27,22.88,22.88,22.75,22.75,102500,3.00066712386926,3.00066712386926,2.98361787884727,2.98361787884727,781559.534326468,0.0,1.0
1995-01-30,22.75,22.88,22.5,22.88,7600,2.98361787884727,3.00066712386926,2.95083086918961,3.00066712386926,57949.7801061577,0.0,1.0
1995-01-31,22.25,22.75,22.25,22.75,13900,2.91804385953195,2.98361787884727,2.91804385953195,2.98361787884727,105987.097825736,0.0,1.0
1995-02-01,21.5,22.5,21.5,22.5,49800,2.81968283055896,2.95083086918961,2.81968283055896,2.95083086918961,379723.559116665,0.0,1.0
1995-02-02,21.75,21.88,21.5,21.63,39100,2.85246984021663,2.86951908523861,2.81968283055896,2.83673207558095,298136.368704047,0.0,1.0
1995-02-03,22.0,22.25,21.38,22.13,117900,2.88525684987429,2.91804385953195,2.80394506592328,2.90230609489627,898984.088752102,0.0,1.0
1995-02-06,23.5,23.63,22.5,23.25,358400,3.08197890782026,3.09902815284225,2.95083086918961,3.0491918981626,2732789.63026933,0.0,1.0
1995-02-07,23.63,24.13,23.63,23.75,135900,3.09902815284225,3.16460217215757,3.09902815284225,3.11476591747792,1036233.5679509,0.0,1.0
1995-02-08,23.5,23.5,23.13,23.25,46600,3.08197890782026,3.08197890782026,3.03345413352692,3.0491918981626,355323.651703546,0.0,1.0
1995-02-09,23.38,23.63,23.0,23.63,22600,3.06624114318458,3.09902815284225,3.01640488850494,3.09902815284225,172324.346105153,0.0,1.0
1995-02-10,23.0,23.25,23.0,23.25,37600,3.01640488850494,3.0491918981626,3.01640488850494,3.0491918981626,286698.912104148,0.0,1.0
1995-02-13,22.88,23.13,22.75,23.0,57900,3.00066712386926,3.03345413352692,2.98361787884727,3.01640488850494,441485.824756122,0.0,1.0
1995-02-14,22.63,22.88,22.63,22.63,27000,2.9678801142116,3.00066712386926,2.9678801142116,2.9678801142116,205874.218798191,0.0,1.0
1995-02-15,22.75,22.88,22.63,22.75,29400,2.98361787884727,3.00066712386926,2.9678801142116,2.98361787884727,224174.149358031,0.0,1.0
1995-02-16,22.0,22.5,22.0,22.5,41800,2.88525684987429,2.95083086918961,2.88525684987429,2.95083086918961,318723.790583867,0.0,1.0
1995-02-17,22.38,22.38,22.13,22.25,9300,2.93509310455393,2.93509310455393,2.90230609489627,2.91804385953195,70912.2309193772,0.0,1.0
1995-02-21,22.5,22.5,22.25,22.25,13100,2.95083086918961,2.95083086918961,2.91804385953195,2.91804385953195,99887.120972456,0.0,1.0
1995-02-22,23.13,23.13,22.5,22.5,26700,3.03345413352692,3.03345413352692,2.95083086918961,2.95083086918961,203586.727478212,0.0,1.0
1995-02-23,24.0,24.25,23.75,24.25,49900,3.14755292713559,3.18033993679325,3.11476591747792,3.18033993679325,380486.056223324,0.0,1.0
1995-02-24,23.38,23.75,23.25,23.75,10300,3.06624114318458,3.11476591747792,3.0491918981626,3.11476591747792,78537.2019859769,0.0,1.0
1995-02-27,23.25,23.38,23.13,23.25,9900,3.0491918981626,3.06624114318458,3.03345413352692,3.0491918981626,75487.2135593369,0.0,1.0
1995-02-28,23.5,23.63,23.25,23.25,13700,3.08197890782026,3.09902815284225,3.0491918981626,3.0491918981626,104462.103612416,0.0,1.0
1995-03-01,23.63,23.88,23.63,23.63,10300,3.09902815284225,3.13181516249991,3.09902815284225,3.09902815284225,78537.2019859767,0.0,1.0
1995-03-02,23.75,23.75,23.63,23.63,10500,3.11476591747792,3.11476591747792,3.09902815284225,3.09902815284225,80062.1961992968,0.0,1.0
1995-03-03,23.75,24.0,23.5,23.75,134400,3.11476591747792,3.14755292713559,3.08197890782026,3.11476591747792,1024796.111351,0.0,1.0
1995-03-06,23.63,23.69,23.38,23.63,27600,3.09902815284225,3.10689703516009,3.06624114318458,3.09902815284225,210449.201438151,0.0,1.0
1995-03-07,22.88,23.13,22.88,23.0,42200,3.00066712386926,3.03345413352692,3.00066712386926,3.01640488850494,321773.779010507,0.0,1.0
1995-03-08,23.25,23.25,23.13,23.13,4400,3.0491918981626,3.0491918981626,3.03345413352692,3.03345413352692,33549.8726930386,0.0,1.0
1995-03-09,23.25,23.5,23.25,23.25,42300,3.0491918981626,3.08197890782026,3.0491918981626,3.0491918981626,322536.276117167,0.0,1.0
1995-03-10,23.5,23.5,23.25,23.25,49100,3.08197890782026,3.08197890782026,3.0491918981626,3.0491918981626,374386.079370045,0.0,1.0
1995-03-13,23.88,24.13,23.5,23.5,111100,3.13181516249991,3.16460217215757,3.08197890782026,3.08197890782026,847134.285499225,0.0,1.0
1995-03-14,24.0,24.0,23.88,23.88,25400,3.14755292713559,3.14755292713559,3.13181516249991,3.13181516249991,193674.265091632,0.0,1.0
1995-03-15,23.13,23.88,23.0,23.88,332800,3.03345413352692,3.13181516249991,3.01640488850494,3.13181516249991,2537590.37096438,0.0,1.0
1995-03-16,23.88,23.88,23.25,23.25,81600,3.13181516249991,3.13181516249991,3.0491918981626,3.0491918981626,622197.639034534,0.0,1.0
1995-03-17,23.38,23.75,23.25,23.75,55100,3.06624114318458,3.11476591747792,3.0491918981626,3.11476591747792,420135.905769643,0.0,1.0
1995-03-20,23.25,23.38,23.13,23.25,145200,3.0491918981626,3.06624114318458,3.03345413352692,3.0491918981626,1107145.79887027,0.0,1.0
1995-03-21,23.25,23.38,23.13,23.38,67200,3.0491918981626,3.06624114318458,3.03345413352692,3.06624114318458,512398.055675499,0.0,1.0
1995-03-22,23.38,23.38,23.13,23.13,17000,3.06624114318458,3.06624114318458,3.03345413352692,3.03345413352692,129624.508132195,0.0,1.0
1995-03-23,22.63,23.25,22.5,23.25,221500,2.9678801142116,3.0491918981626,2.95083086918961,3.0491918981626,1688931.09125183,0.0,1.0
1995-03-24,22.5,22.88,22.5,22.88,21300,2.95083086918961,3.00066712386926,2.95083086918961,3.00066712386926,162411.883718573,0.0,1.0
1995-03-27,22.5,22.5,22.25,22.25,81600,2.95083086918961,2.95083086918961,2.91804385953195,2.91804385953195,622197.639034535,0.0,1.0
1995-03-28,22.0,22.5,21.88,22.5,38700,2.88525684987429,2.95083086918961,2.86951908523861,2.95083086918961,295086.380277408,0.0,1.0
1995-03-29,21.25,22.13,20.75,22.13,78800,2.7868958209013,2.90230609489627,2.72132180158598,2.90230609489627,600847.720048055,0.0,1.0
1995-03-30,21.0,22.13,21.0,21.38,300300,2.75410881124364,2.90230609489627,2.75410881124364,2.80394506592328,2289778.81129988,0.0,1.0
1995-03-31,20.88,21.0,20.63,21.0,76200,2.73837104660796,2.75410881124364,2.7055840369503,2.75410881124364,581022.795274896,0.0,1.0
1995-04-03,20.88,21.25,20.88,21.0,34600,2.73837104660796,2.7868958209013,2.73837104660796,2.75410881124364,263823.998904349,0.0,1.0
1995-04-04,21.0,21.0,20.75,21.0,78600,2.75410881124364,2.75410881124364,2.72132180158598,2.75410881124364,599322.725834735,0.0,1.0
1995-04-05,21.0,21.0,20.88,21.0,39400,2.75410881124364,2.75410881124364,2.73837104660796,2.75410881124364,300423.860024027,0.0,1.0
1995-04-06,20.5,21.0,20.5,21.0,103800,2.68853479192831,2.75410881124364,2.68853479192831,2.75410881124364,791471.996713049,0.0,1.0
1995-04-07,20.25,20.63,20.13,20.5,46200,2.65574778227065,2.7055840369503,2.64001001763497,2.68853479192831,352273.663276906,0.0,1.0
1995-04-10,20.0,20.5,19.63,20.38,187800,2.62296077261299,2.68853479192831,2.57443599831965,2.67279702729264,1431969.56630742,0.0,1.0
1995-04-11,19.75,20.0,19.75,20.0,156100,2.59017376295533,2.62296077261299,2.59017376295533,2.62296077261299,1190257.98349621,0.0,1.0
1995-04-12,20.25,20.38,19.75,19.75,373000,2.65574778227065,2.67279702729264,2.59017376295533,2.59017376295533,2844114.20784168,0.0,1.0
1995-04-13,20.38,20.75,20.38,20.38,75400,2.67279702729264,2.72132180158598,2.67279702729264,2.67279702729264,574922.818421616,0.0,1.0
1995-04-17,20.88,21.0,20.38,20.38,103400,2.73837104660796,2.75410881124364,2.67279702729264,2.67279702729264,788422.008286408,0.0,1.0
1995-04-18,20.5,20.75,20.38,20.75,15200,2.68853479192831,2.72132180158598,2.67279702729264,2.72132180158598,115899.560212315,0.0,1.0
1995-04-19,20.25,20.5,20.25,20.38,25700,2.65574778227065,2.68853479192831,2.65574778227065,2.67279702729264,195961.756411612,0.0,1.0
1995-04-20,17.75,20.38,17.75,20.25,371200,2.32787768569403,2.67279702729264,2.32787768569403,2.65574778227065,2830389.2599218,0.0,1.0
1995-04-21,17.75,17.75,17.38,17.75,448500,2.32787768569403,2.32787768569403,2.27935291140069,2.32787768569403,3419799.52336996,0.0,1.0
1995-04-24,18.13,18.25,17.63,17.63,238200,2.37771394037367,2.39345170500935,2.31213992105835,2.31213992105835,1816268.10806405,0.0,1.0
1995-04-25,18.63,18.88,18.25,18.25,61100,2.443287959689,2.47607496934666,2.39345170500935,2.39345170500935,465885.732169241,0.0,1.0
1995-04-26,18.63,18.88,18.5,18.75,22800,2.443287959689,2.47607496934666,2.42623871466701,2.45902572432468,173849.340318473,0.0,1.0
1995-04-27,18.75,18.88,18.63,18.75,26600,2.45902572432468,2.47607496934666,2.443287959689,2.45902572432468,202824.230371551,0.0,1.0
1995-04-28,18.75,18.88,18.5,18.63,16800,2.45902572432468,2.47607496934666,2.42623871466701,2.443287959689,128099.513918875,0.0,1.0
1995-05-01,18.88,18.88,18.5,18.5,89800,2.47607496934666,2.47607496934666,2.42623871466701,2.42623871466701,684722.401780652,0.0,1.0
1995-05-02,18.75,18.88,18.63,18.75,13500,2.45902572432468,2.47607496934666,2.443287959689,2.45902572432468,102937.109399096,0.0,1.0
1995-05-03,18.25,18.63,18.25,18.63,121100,2.39345170500935,2.443287959689,2.39345170500935,2.443287959689,923383.996165223,0.0,1.0
1995-05-04,18.0,18.38,18.0,18.25,83000,2.36066469535169,2.41050095003134,2.36066469535169,2.39345170500935,632872.598527774,0.0,1.0
1995-05-05,18.5,18.88,17.88,18.13,123800,2.42623871466701,2.47607496934666,2.34492693071601,2.37771394037367,943971.418045043,0.0,1.0
1995-05-08,19.25,19.38,18.75,18.75,94700,2.52459974364,2.54164898866199,2.45902572432468,2.45902572432468,722084.760006991,0.0,1.0
1995-05-09,19.25,19.5,19.25,19.25,31400,2.52459974364,2.55738675329766,2.52459974364,2.52459974364,239424.09149123,0.0,1.0
1995-05-10,19.38,20.0,19.13,19.5,119400,2.54164898866199,2.62296077261299,2.50886197900432,2.55738675329766,910421.545352001,0.0,1.0
1995-05-11,19.38,19.38,18.88,19.25,68400,2.54164898866199,2.54164898866199,2.47607496934666,2.52459974364,521548.020955418,0.0,1.0
1995-05-12,19.38,19.38,19.13,19.25,43500,2.54164898866199,2.54164898866199,2.50886197900432,2.52459974364,331686.241397086,0.0,1.0
1995-05-15,19.63,19.63,19.25,19.25,90200,2.57443599831965,2.57443599831965,2.52459974364,2.52459974364,687772.390207291,0.0,1.0
1995-05-16,20.63,20.63,19.63,19.88,162400,2.7055840369503,2.7055840369503,2.57443599831965,2.60722300797731,1238295.30121579,0.0,1.0
1995-05-17,20.63,20.63,20.25,20.38,107000,2.7055840369503,2.7055840369503,2.65574778227065,2.67279702729264,815871.904126166,0.0,1.0
1995-05-18,20.25,20.5,20.25,20.38,31300,2.65574778227065,2.68853479192831,2.65574778227065,2.67279702729264,238661.59438457,0.0,1.0
1995-05-19,20.13,20.13,19.75,20.0,10200,2.64001001763497,2.64001001763497,2.59017376295533,2.62296077261299,77774.7048793169,0.0,1.0
1995-05-22,20.25,20.25,19.88,20.0,26500,2.65574778227065,2.65574778227065,2.60722300797731,2.62296077261299,202061.733264892,0.0,1.0
1995-05-23,20.25,20.38,20.13,20.25,58000,2.65574778227065,2.67279702729264,2.64001001763497,2.65574778227065,442248.321862782,0.0,1.0
1995-05-24,20.38,20.5,20.38,20.5,30600,2.67279702729264,2.68853479192831,2.67279702729264,2.68853479192831,233324.11463795,0.0,1.0
1995-05-25,19.88,20.38,19.88,20.38,43200,2.60722300797731,2.67279702729264,2.60722300797731,2.67279702729264,329398.750077107,0.0,1.0
1995-05-26,19.63,19.88,19.5,19.88,51500,2.57443599831965,2.60722300797731,2.55738675329766,2.60722300797731,392686.009929884,0.0,1.0
1995-05-30,19.88,20.0,19.5,19.5,33600,2.60722300797731,2.62296077261299,2.55738675329766,2.55738675329766,256199.02783775,0.0,1.0
1995-05-31,20.0,20.13,19.75,19.75,31800,2.62296077261299,2.64001001763497,2.59017376295533,2.59017376295533,242474.07991787,0.0,1.0
1995-06-01,19.88,20.0,19.75,20.0,35200,2.60722300797731,2.62296077261299,2.59017376295533,2.62296077261299,268398.981544309,0.0,1.0
1995-06-02,19.25,19.38,19.0,19.13,58100,2.52459974364,2.54164898866199,2.49181273398234,2.50886197900432,443010.818969442,0.0,1.0
1995-06-05,19.25,19.5,18.88,19.38,122000,2.52459974364,2.55738675329766,2.47607496934666,2.54164898866199,930246.470125162,0.0,1.0
1995-06-06,19.63,20.25,19.13,19.25,47700,2.57443599831965,2.65574778227065,2.50886197900432,2.52459974364,363711.119876805,0.0,1.0
1995-06-07,20.0,20.0,19.5,19.5,13700,2.62296077261299,2.62296077261299,2.55738675329766,2.55738675329766,104462.103612416,0.0,1.0
1995-06-08,20.75,20.75,19.88,19.88,31900,2.72132180158598,2.72132180158598,2.60722300797731,2.60722300797731,243236.57702453,0.0,1.0
1995-06-09,21.0,21.13,20.38,20.63,17800,2.75410881124364,2.77115805626562,2.67279702729264,2.7055840369503,135724.484985474,0.0,1.0
1995-06-12,21.25,21.25,20.63,20.88,47600,2.7868958209013,2.7868958209013,2.7055840369503,2.73837104660796,362948.622770145,0.0,1.0
1995-06-13,21.63,21.75,21.25,21.25,100400,2.83673207558095,2.85246984021663,2.7868958209013,2.7868958209013,765547.095086608,0.0,1.0
1995-06-14,22.0,22.13,21.75,21.75,86400,2.88525684987429,2.90230609489627,2.85246984021663,2.85246984021663,658797.500154212,0.0,1.0
1995-06-15,21.13,21.88,21.0,21.88,36600,2.77115805626562,2.86951908523861,2.75410881124364,2.86951908523861,279073.941037549,0.0,1.0
1995-06-16,20.88,21.0,20.38,21.0,34300,2.73837104660796,2.75410881124364,2.67279702729264,2.75410881124364,261536.507584369,0.0,1.0
1995-06-19,17.25,21.0,17.25,21.0,397300,2.2623036663787,2.75410881124364,2.2623036663787,2.75410881124364,3029401.00476006,0.0,1.0
1995-06-20,17.75,17.75,17.25,17.38,529000,2.32787768569403,2.32787768569403,2.2623036663787,2.27935291140069,4033609.69423123,0.0,1.0
1995-06-21,17.63,18.0,17.38,17.88,86300,2.31213992105835,2.36066469535169,2.27935291140069,2.34492693071601,658035.003047553,0.0,1.0
1995-06-22,17.75,17.75,17.5,17.63,51200,2.32787768569403,2.32787768569403,2.29509067603637,2.31213992105835,390398.518609904,0.0,1.0
1995-06-23,17.75,17.75,17.5,17.75,44600,2.32787768569403,2.32787768569403,2.29509067603637,2.32787768569403,340073.709570346,0.0,1.0
1995-06-26,17.5,18.5,17.38,17.75,135000,2.29509067603637,2.42623871466701,2.27935291140069,2.32787768569403,1029371.09399096,0.0,1.0
1995-06-27,17.5,17.5,17.31,17.5,50700,2.29509067603637,2.29509067603637,2.27017254869654,2.29509067603637,386586.033076603,0.0,1.0
1995-06-28,17.75,17.75,17.38,17.38,126300,2.32787768569403,2.32787768569403,2.27935291140069,2.27935291140069,963033.845711539,0.0,1.0
1995-06-29,17.38,17.88,17.38,17.75,85900,2.27935291140069,2.34492693071601,2.27935291140069,2.32787768569403,654985.014620912,0.0,1.0
1995-06-30,17.75,17.75,17.25,17.38,51800,2.32787768569403,2.32787768569403,2.2623036663787,2.27935291140069,394973.501249863,0.0,1.0
1995-07-03,18.25,18.38,17.75,17.75,15600,2.39345170500935,2.41050095003134,2.32787768569403,2.32787768569403,118949.548638955,0.0,1.0
1995-07-05,18.25,18.5,17.88,18.38,69400,2.39345170500935,2.42623871466701,2.34492693071601,2.41050095003134,529172.992022019,0.0,1.0
1995-07-06,18.0,18.38,17.75,18.25,105700,2.36066469535169,2.41050095003134,2.32787768569403,2.39345170500935,805959.441739587,0.0,1.0
1995-07-07,18.88,19.13,18.0,18.0,132500,2.47607496934666,2.50886197900432,2.36066469535169,2.36066469535169,1010308.66632446,0.0,1.0
1995-07-10,19.75,20.0,19.38,19.75,156000,2.59017376295533,2.62296077261299,2.54164898866199,2.59017376295533,1189495.48638955,0.0,1.0
1995-07-11,19.38,19.75,19.38,19.75,39200,2.54164898866199,2.59017376295533,2.54164898866199,2.59017376295533,298898.865810707,0.0,1.0
1995-07-12,19.5,19.63,19.38,19.5,21100,2.55738675329766,2.57443599831965,2.54164898866199,2.55738675329766,160886.889505254,0.0,1.0
1995-07-13,19.25,19.38,19.13,19.38,60300,2.52459974364,2.54164898866199,2.50886197900432,2.54164898866199,459785.755315961,0.0,1.0
1995-07-14,19.38,19.5,18.38,19.5,202400,2.54164898866199,2.55738675329766,2.41050095003134,2.55738675329766,1543294.14387977,0.0,1.0
1995-07-17,19.38,19.5,19.25,19.25,17300,2.54164898866199,2.55738675329766,2.52459974364,2.52459974364,131911.999452174,0.0,1.0
1995-07-18,19.25,19.38,19.13,19.25,24200,2.52459974364,2.54164898866199,2.50886197900432,2.52459974364,184524.299811713,0.0,1.0
1995-07-19,19.0,19.25,18.88,19.13,35800,2.49181273398234,2.52459974364,2.47607496934666,2.50886197900432,272973.964184269,0.0,1.0
1995-07-20,19.0,19.25,19.0,19.0,20800,2.49181273398234,2.52459974364,2.49181273398234,2.49181273398234,158599.398185273,0.0,1.0
1995-07-21,19.0,19.0,18.63,19.0,8600,2.49181273398234,2.49181273398234,2.443287959689,2.49181273398234,65574.7511727573,0.0,1.0
1995-07-24,19.75,19.75,18.88,19.0,18800,2.59017376295533,2.59017376295533,2.47607496934666,2.49181273398234,143349.456052074,0.0,1.0
1995-07-25,19.5,19.88,19.38,19.75,5600,2.55738675329766,2.60722300797731,2.54164898866199,2.59017376295533,42699.8379729583,0.0,1.0
1995-07-26,19.0,19.38,19.0,19.38,42300,2.49181273398234,2.54164898866199,2.49181273398234,2.54164898866199,322536.276117167,0.0,1.0
1995-07-27,18.88,19.0,18.63,19.0,67800,2.47607496934666,2.49181273398234,2.443287959689,2.49181273398234,516973.038315459,0.0,1.0
1995-07-28,18.75,19.0,18.75,19.0,200800,2.45902572432468,2.49181273398234,2.45902572432468,2.49181273398234,1531094.19017322,0.0,1.0
1995-07-31,18.63,18.88,18.63,18.75,35000,2.443287959689,2.47607496934666,2.443287959689,2.45902572432468,266873.987330989,0.0,1.0
1995-08-01,18.88,18.88,18.75,18.75,83600,2.47607496934666,2.47607496934666,2.45902572432468,2.45902572432468,637447.581167734,0.0,1.0
1995-08-02,19.0,19.13,18.88,19.0,42500,2.49181273398234,2.50886197900432,2.47607496934666,2.49181273398234,324061.270330487,0.0,1.0
1995-08-03,18.75,19.0,18.75,18.88,22900,2.45902572432468,2.49181273398234,2.45902572432468,2.47607496934666,174611.837425133,0.0,1.0
1995-08-04,18.88,19.0,18.38,18.75,113500,2.47607496934666,2.49181273398234,2.41050095003134,2.45902572432468,865434.216059065,0.0,1.0
1995-08-07,19.0,19.0,18.88,18.88,43000,2.49181273398234,2.49181273398234,2.47607496934666,2.47607496934666,327873.755863786,0.0,1.0
1995-08-08,19.0,19.13,18.88,18.88,49300,2.49181273398234,2.50886197900432,2.47607496934666,2.47607496934666,375911.073583364,0.0,1.0
1995-08-09,19.13,19.25,18.63,18.88,44600,2.50886197900432,2.52459974364,2.443287959689,2.47607496934666,340073.709570347,0.0,1.0
1995-08-10,19.63,19.63,19.0,19.0,80700,2.57443599831965,2.57443599831965,2.49181273398234,2.49181273398234,615335.165074594,0.0,1.0
1995-08-11,19.25,19.63,19.13,19.38,27100,2.52459974364,2.57443599831965,2.50886197900432,2.54164898866199,206636.715904852,0.0,1.0
1995-08-14,19.5,19.5,19.25,19.25,14300,2.55738675329766,2.55738675329766,2.52459974364,2.52459974364,109037.086252376,0.0,1.0
1995-08-15,19.75,19.88,19.5,19.5,15000,2.59017376295533,2.60722300797731,2.55738675329766,2.55738675329766,114374.565998995,0.0,1.0
1995-08-16,20.13,20.13,19.75,19.75,39100,2.64001001763497,2.64001001763497,2.59017376295533,2.59017376295533,298136.368704048,0.0,1.0
1995-08-17,20.13,20.25,19.88,20.0,26400,2.64001001763497,2.65574778227065,2.60722300797731,2.62296077261299,201299.236158232,0.0,1.0
1995-08-18,20.63,20.75,20.38,20.38,40600,2.7055840369503,2.72132180158598,2.67279702729264,2.67279702729264,309573.825303947,0.0,1.0
1995-08-21,20.75,20.75,20.63,20.75,11200,2.72132180158598,2.72132180158598,2.7055840369503,2.72132180158598,85399.6759459164,0.0,1.0
1995-08-22,20.63,20.75,20.13,20.5,86900,2.7055840369503,2.72132180158598,2.64001001763497,2.68853479192831,662609.985687512,0.0,1.0
1995-08-23,20.75,20.75,20.5,20.63,40200,2.72132180158598,2.72132180158598,2.68853479192831,2.7055840369503,306523.836877307,0.0,1.0
1995-08-24,20.75,21.0,20.38,20.5,55900,2.72132180158598,2.75410881124364,2.67279702729264,2.68853479192831,426235.882622922,0.0,1.0
1995-08-25,20.88,20.88,20.75,20.75,10100,2.73837104660796,2.73837104660796,2.72132180158598,2.72132180158598,77012.2077726568,0.0,1.0
1995-08-28,21.0,21.38,21.0,21.0,119700,2.75410881124364,2.80394506592328,2.75410881124364,2.75410881124364,912709.036671982,0.0,1.0
1995-08-29,20.63,21.13,20.63,21.13,167000,2.7055840369503,2.77115805626562,2.7055840369503,2.77115805626562,1273370.16812215,0.0,1.0
1995-08-30,21.13,21.13,20.5,20.63,18100,2.77115805626562,2.77115805626562,2.68853479192831,2.7055840369503,138011.976305454,0.0,1.0
1995-08-31,21.13,21.25,21.13,21.13,9600,2.77115805626562,2.7868958209013,2.77115805626562,2.77115805626562,73199.7222393571,0.0,1.0
1995-09-01,21.0,21.25,21.0,21.25,79500,2.75410881124364,2.7868958209013,2.75410881124364,2.7868958209013,606185.199794675,0.0,1.0
1995-09-05,21.25,21.38,21.0,21.0,8200,2.7868958209013,2.80394506592328,2.75410881124364,2.75410881124364,62524.7627461174,0.0,1.0
1995-09-06,21.75,21.75,21.25,21.25,43900,2.85246984021663,2.85246984021663,2.7868958209013,2.7868958209013,334736.229823726,0.0,1.0
1995-09-07,21.75,21.88,21.5,21.63,36300,2.85246984021663,2.86951908523861,2.81968283055896,2.83673207558095,276786.449717568,0.0,1.0
1995-09-08,22.13,22.13,21.75,21.88,34800,2.90230609489627,2.90230609489627,2.85246984021663,2.86951908523861,265348.993117669,0.0,1.0
1995-09-11,22.75,22.75,22.13,22.13,15300,2.98361787884727,2.98361787884727,2.90230609489627,2.90230609489627,116662.057318975,0.0,1.0
1995-09-12,23.25,23.38,22.88,22.88,256200,3.0491918981626,3.06624114318458,3.00066712386926,3.00066712386926,1953517.58726284,0.0,1.0
1995-09-13,22.88,23.13,22.63,23.13,28400,3.00066712386926,3.03345413352692,2.9678801142116,3.03345413352692,216549.178291431,0.0,1.0
1995-09-14,22.63,22.88,22.25,22.88,12600,2.9678801142116,3.00066712386926,2.91804385953195,3.00066712386926,96074.635439156,0.0,1.0
1995-09-15,23.0,23.0,22.63,22.75,31100,3.01640488850494,3.01640488850494,2.9678801142116,2.98361787884727,237136.60017125,0.0,1.0
1995-09-18,22.5,22.88,22.25,22.88,31900,2.95083086918961,3.00066712386926,2.91804385953195,3.00066712386926,243236.57702453,0.0,1.0
1995-09-19,22.5,22.75,22.5,22.63,5500,2.95083086918961,2.98361787884727,2.95083086918961,2.9678801142116,41937.3408662983,0.0,1.0
1995-09-20,22.38,22.63,22.25,22.63,23000,2.93509310455393,2.9678801142116,2.91804385953195,2.9678801142116,175374.334531793,0.0,1.0
1995-09-21,22.25,22.5,22.13,22.5,17400,2.91804385953195,2.95083086918961,2.90230609489627,2.95083086918961,132674.496558835,0.0,1.0
1995-09-22,22.25,22.5,22.25,22.38,12600,2.91804385953195,2.95083086918961,2.91804385953195,2.93509310455393,96074.6354391561,0.0,1.0
1995-09-25,22.5,22.63,22.25,22.25,10600,2.95083086918961,2.9678801142116,2.91804385953195,2.91804385953195,80824.6933059568,0.0,1.0
1995-09-26,22.0,22.5,22.0,22.38,35000,2.88525684987429,2.95083086918961,2.88525684987429,2.93509310455393,266873.987330989,0.0,1.0
1995-09-27,21.75,22.25,21.63,22.13,5500,2.85246984021663,2.91804385953195,2.83673207558095,2.90230609489627,41937.3408662982,0.0,1.0
1995-09-28,21.5,21.88,21.38,21.88,6800,2.81968283055896,2.86951908523861,2.80394506592328,2.86951908523861,51849.8032528779,0.0,1.0
1995-09-29,21.5,21.63,21.25,21.5,12000,2.81968283055896,2.83673207558095,2.7868958209013,2.81968283055896,91499.6527991963,0.0,1.0
1995-10-02,21.0,21.38,20.88,21.38,16000,2.75410881124364,2.80394506592328,2.73837104660796,2.80394506592328,121999.537065595,0.0,1.0
1995-10-03,20.0,21.0,19.75,21.0,140900,2.62296077261299,2.75410881124364,2.59017376295533,2.75410881124364,1074358.4232839,0.0,1.0
1995-10-04,20.13,20.25,20.0,20.0,21400,2.64001001763497,2.65574778227065,2.62296077261299,2.62296077261299,163174.380825234,0.0,1.0
1995-10-05,20.5,20.5,20.0,20.0,5000,2.68853479192831,2.68853479192831,2.62296077261299,2.62296077261299,38124.8553329985,0.0,1.0
1995-10-06,20.5,20.5,20.38,20.5,8300,2.68853479192831,2.68853479192831,2.67279702729264,2.68853479192831,63287.2598527775,0.0,1.0
1995-10-09,20.13,20.25,19.88,20.25,39500,2.64001001763497,2.65574778227065,2.60722300797731,2.65574778227065,301186.357130688,0.0,1.0
1995-10-10,20.13,20.13,19.88,20.0,41400,2.64001001763497,2.64001001763497,2.60722300797731,2.62296077261299,315673.802157227,0.0,1.0
1995-10-11,20.13,20.25,20.0,20.0,49900,2.64001001763497,2.65574778227065,2.62296077261299,2.62296077261299,380486.056223325,0.0,1.0
1995-10-12,19.88,20.13,19.88,20.0,33200,2.60722300797731,2.64001001763497,2.60722300797731,2.62296077261299,253149.03941111,0.0,1.0
1995-10-13,19.75,20.0,19.38,20.0,25600,2.59017376295533,2.62296077261299,2.54164898866199,2.62296077261299,195199.259304952,0.0,1.0
1995-10-16,20.0,20.0,19.63,19.63,18500,2.62296077261299,2.62296077261299,2.57443599831965,2.57443599831965,141061.964732094,0.0,1.0
1995-10-17,20.38,20.38,19.75,20.0,24200,2.67279702729264,2.67279702729264,2.59017376295533,2.62296077261299,184524.299811712,0.0,1.0
1995-10-18,21.63,21.63,20.75,20.88,78300,2.83673207558095,2.83673207558095,2.72132180158598,2.73837104660796,597035.234514755,0.0,1.0
1995-10-19,21.5,22.0,21.38,21.63,68100,2.81968283055896,2.88525684987429,2.80394506592328,2.83673207558095,519260.529635439,0.0,1.0
1995-10-20,21.25,21.25,21.0,21.25,32300,2.7868958209013,2.7868958209013,2.75410881124364,2.7868958209013,246286.56545117,0.0,1.0
1995-10-23,20.5,21.0,20.5,21.0,7400,2.68853479192831,2.75410881124364,2.68853479192831,2.75410881124364,56424.7858928378,0.0,1.0
1995-10-24,20.0,20.5,20.0,20.5,11900,2.62296077261299,2.68853479192831,2.62296077261299,2.68853479192831,90737.1556925362,0.0,1.0
1995-10-25,19.75,20.13,19.63,20.13,33300,2.59017376295533,2.64001001763497,2.57443599831965,2.64001001763497,253911.536517769,0.0,1.0
1995-10-26,19.88,19.88,19.5,19.88,20700,2.60722300797731,2.60722300797731,2.55738675329766,2.60722300797731,157836.901078614,0.0,1.0
1995-10-27,19.88,19.88,19.75,19.75,10000,2.60722300797731,2.60722300797731,2.59017376295533,2.59017376295533,76249.7106659969,0.0,1.0
1995-10-30,19.75,19.75,19.5,19.63,10200,2.59017376295533,2.59017376295533,2.55738675329766,2.57443599831965,77774.7048793167,0.0,1.0
1995-10-31,19.75,19.75,19.5,19.75,23600,2.59017376295533,2.59017376295533,2.55738675329766,2.59017376295533,179949.317171752,0.0,1.0
1995-11-01,20.0,20.0,19.75,19.75,14600,2.62296077261299,2.62296077261299,2.59017376295533,2.59017376295533,111324.577572355,0.0,1.0
1995-11-02,20.25,20.5,19.75,19.88,54000,2.65574778227065,2.68853479192831,2.59017376295533,2.60722300797731,411748.437596383,0.0,1.0
1995-11-03,20.75,20.75,20.38,20.5,11800,2.72132180158598,2.72132180158598,2.67279702729264,2.68853479192831,89974.6585858762,0.0,1.0
1995-11-06,20.88,20.88,20.63,20.63,8100,2.73837104660796,2.73837104660796,2.7055840369503,2.7055840369503,61762.2656394575,0.0,1.0
1995-11-07,21.13,21.25,20.63,20.75,21600,2.77115805626562,2.7868958209013,2.7055840369503,2.72132180158598,164699.375038553,0.0,1.0
1995-11-08,21.38,21.38,21.13,21.13,5400,2.80394506592328,2.80394506592328,2.77115805626562,2.77115805626562,41174.8437596384,0.0,1.0
1995-11-09,22.13,22.25,21.25,21.38,42300,2.90230609489627,2.91804385953195,2.7868958209013,2.80394506592328,322536.276117167,0.0,1.0
1995-11-10,22.25,22.38,21.88,22.13,25200,2.91804385953195,2.93509310455393,2.86951908523861,2.90230609489627,192149.270878312,0.0,1.0
1995-11-13,21.5,22.25,21.5,22.0,21800,2.81968283055896,2.91804385953195,2.81968283055896,2.88525684987429,166224.369251873,0.0,1.0
1995-11-14,21.5,21.63,21.25,21.25,56800,2.81968283055896,2.83673207558095,2.7868958209013,2.7868958209013,433098.356582863,0.0,1.0
1995-11-15,21.13,21.5,21.0,21.5,35900,2.77115805626562,2.81968283055896,2.75410881124364,2.81968283055896,273736.461290929,0.0,1.0
1995-11-16,21.0,21.25,20.88,21.25,19300,2.75410881124364,2.7868958209013,2.73837104660796,2.7868958209013,147161.941585374,0.0,1.0
1995-11-17,21.38,21.38,20.88,20.88,23600,2.80394506592328,2.80394506592328,2.73837104660796,2.73837104660796,179949.317171753,0.0,1.0
1995-11-20,21.5,21.63,21.25,21.38,64400,2.81968283055896,2.83673207558095,2.7868958209013,2.80394506592328,491048.13668902,0.0,1.0
1995-11-21,21.38,21.5,21.0,21.5,79200,2.80394506592328,2.81968283055896,2.75410881124364,2.81968283055896,603897.708474696,0.0,1.0
1995-11-22,21.5,21.5,21.25,21.38,21100,2.81968283055896,2.81968283055896,2.7868958209013,2.80394506592328,160886.889505254,0.0,1.0
1995-11-24,21.13,21.5,21.13,21.5,6900,2.77115805626562,2.81968283055896,2.77115805626562,2.81968283055896,52612.3003595379,0.0,1.0
1995-11-27,21.38,21.5,21.13,21.25,59900,2.80394506592328,2.81968283055896,2.77115805626562,2.7868958209013,456735.766889322,0.0,1.0
1995-11-28,21.5,21.5,21.25,21.5,94900,2.81968283055896,2.81968283055896,2.7868958209013,2.81968283055896,723609.754220311,0.0,1.0
1995-11-29,22.0,22.0,21.38,21.38,11000,2.88525684987429,2.88525684987429,2.80394506592328,2.80394506592328,83874.6817325965,0.0,1.0
1995-11-30,22.0,22.0,21.88,21.88,16600,2.88525684987429,2.88525684987429,2.86951908523861,2.86951908523861,126574.519705555,0.0,1.0
1995-12-01,21.88,22.0,21.75,22.0,34100,2.86951908523861,2.88525684987429,2.85246984021663,2.88525684987429,260011.513371049,0.0,1.0
1995-12-04,21.13,21.75,20.88,21.75,46200,2.77115805626562,2.85246984021663,2.73837104660796,2.85246984021663,352273.663276906,0.0,1.0
1995-12-05,21.38,21.38,20.75,20.88,45700,2.80394506592328,2.80394506592328,2.72132180158598,2.73837104660796,348461.177743606,0.0,1.0
1995-12-06,21.38,21.5,21.0,21.38,22100,2.80394506592328,2.81968283055896,2.75410881124364,2.80394506592328,168511.860571853,0.0,1.0
1995-12-07,21.25,21.25,21.0,21.13,5900,2.7868958209013,2.7868958209013,2.75410881124364,2.77115805626562,44987.3292929382,0.0,1.0
1995-12-08,21.88,22.0,21.5,21.5,9100,2.86951908523861,2.88525684987429,2.81968283055896,2.81968283055896,69387.2367060571,0.0,1.0
1995-12-11,21.75,22.13,21.75,21.88,25500,2.85246984021663,2.90230609489627,2.85246984021663,2.86951908523861,194436.762198292,0.0,1.0
1995-12-12,21.63,21.75,21.13,21.63,13700,2.83673207558095,2.85246984021663,2.77115805626562,2.83673207558095,104462.103612416,0.0,1.0
1995-12-13,21.63,21.63,21.25,21.5,11000,2.83673207558095,2.83673207558095,2.7868958209013,2.81968283055896,83874.6817325965,0.0,1.0
1995-12-14,21.0,21.75,20.88,21.63,28500,2.75410881124364,2.85246984021663,2.73837104660796,2.83673207558095,217311.675398091,0.0,1.0
1995-12-15,21.0,21.38,20.88,21.38,36900,2.75410881124364,2.80394506592328,2.73837104660796,2.80394506592328,281361.432357528,0.0,1.0
1995-12-18,20.13,21.0,20.0,20.88,37400,2.64001001763497,2.75410881124364,2.62296077261299,2.73837104660796,285173.917890829,0.0,1.0
1995-12-19,19.63,20.0,19.63,20.0,59800,2.57443599831965,2.62296077261299,2.57443599831965,2.62296077261299,455973.269782661,0.0,1.0
1995-12-20,20.0,20.0,19.38,19.63,150900,2.62296077261299,2.62296077261299,2.54164898866199,2.57443599831965,1150608.13394989,0.0,1.0
1995-12-21,20.63,20.88,19.88,19.88,36800,2.7055840369503,2.73837104660796,2.60722300797731,2.60722300797731,280598.935250868,0.0,1.0
1995-12-22,21.25,21.25,20.5,20.5,43400,2.7868958209013,2.7868958209013,2.68853479192831,2.68853479192831,330923.744290426,0.0,1.0
1995-12-26,20.75,21.25,20.75,21.13,14100,2.72132180158598,2.7868958209013,2.72132180158598,2.77115805626562,107512.092039055,0.0,1.0
1995-12-27,20.38,20.88,20.38,20.88,61600,2.67279702729264,2.73837104660796,2.67279702729264,2.73837104660796,469698.21770254,0.0,1.0
1995-12-28,20.63,20.88,20.5,20.5,29800,2.7055840369503,2.73837104660796,2.68853479192831,2.68853479192831,227224.13778467,0.0,1.0
1995-12-29,20.38,20.5,20.0,20.5,58000,2.67279702729264,2.68853479192831,2.62296077261299,2.68853479192831,442248.321862781,0.0,1.0
1996-01-02,20.38,20.38,19.88,20.0,29500,2.67279702729264,2.67279702729264,2.60722300797731,2.62296077261299,224936.64646469,0.0,1.0
1996-01-03,21.0,21.25,20.0,20.12,13800,2.75410881124364,2.7868958209013,2.62296077261299,2.63869853724867,105224.600719076,0.0,1.0
1996-01-04,20.375,20.375,19.875,20.0,44100,2.67214128709948,2.67214128709948,2.60656726778416,2.62296077261299,336261.224037046,0.0,1.0
1996-01-05,21.0,21.25,20.0,20.125,10900,2.75410881124364,2.7868958209013,2.62296077261299,2.63935427744182,83112.1846259365,0.0,1.0
1996-01-08,21.0,21.13,20.87,21.0,1800,2.75410881124364,2.77115805626562,2.73705956622165,2.75410881124364,13724.9479198794,0.0,1.0
1996-01-09,20.87,20.87,20.5,20.75,15400,2.73705956622165,2.73705956622165,2.68853479192831,2.72132180158598,117424.554425635,0.0,1.0
1996-01-10,21.0,21.125,20.875,21.0,24700,2.75410881124364,2.77050231607247,2.73771530641481,2.75410881124364,188336.785345012,0.0,1.0
1996-01-11,20.875,20.875,20.5,20.75,30000,2.73771530641481,2.73771530641481,2.68853479192831,2.72132180158598,228749.13199799,0.0,1.0
1996-01-12,20.375,20.625,20.125,20.625,6200,2.67214128709948,2.70492829675714,2.63935427744182,2.70492829675714,47274.8206129181,0.0,1.0
1996-01-15,21.0,21.0,19.88,19.88,12600,2.75410881124364,2.75410881124364,2.60722300797731,2.60722300797731,96074.635439156,0.0,1.0
1996-01-16,21.13,21.25,21.0,21.0,7400,2.77115805626562,2.7868958209013,2.75410881124364,2.75410881124364,56424.7858928377,0.0,1.0
1996-01-17,21.0,21.0,19.875,19.875,71600,2.75410881124364,2.75410881124364,2.60656726778416,2.60656726778416,545947.928368537,0.0,1.0
1996-01-18,21.125,21.25,21.0,21.0,7600,2.77050231607247,2.7868958209013,2.75410881124364,2.75410881124364,57949.7801061576,0.0,1.0
1996-01-19,20.375,21.125,20.25,21.0,15800,2.67214128709948,2.77050231607247,2.65574778227065,2.75410881124364,120474.542852275,0.0,1.0
1996-01-22,20.0,20.38,20.0,20.25,19600,2.62296077261299,2.67279702729264,2.62296077261299,2.65574778227065,149449.432905354,0.0,1.0
1996-01-23,20.62,20.87,20.25,20.25,275600,2.70427255656399,2.73705956622165,2.65574778227065,2.65574778227065,2101442.02595488,0.0,1.0
1996-01-24,20.0,20.375,20.0,20.25,147900,2.62296077261299,2.67214128709948,2.62296077261299,2.65574778227065,1127733.22075009,0.0,1.0
1996-01-25,20.625,20.875,20.25,20.25,40100,2.70492829675714,2.73771530641481,2.65574778227065,2.65574778227065,305761.339770648,0.0,1.0
1996-01-26,21.0,21.5,20.75,20.75,49500,2.75410881124364,2.81968283055896,2.72132180158598,2.72132180158598,377436.067796684,0.0,1.0
1996-01-29,22.25,22.5,21.62,22.37,35700,2.91804385953195,2.95083086918961,2.83542059519464,2.93378162416763,272211.467077609,0.0,1.0
1996-01-30,23.25,23.25,21.75,22.12,80000,3.0491918981626,3.0491918981626,2.85246984021663,2.90099461450997,609997.685327975,0.0,1.0
1996-01-31,22.25,22.5,21.625,22.375,65300,2.91804385953195,2.95083086918961,2.83607633538779,2.93443736436078,497910.61064896,0.0,1.0
1996-02-01,23.25,23.25,21.75,22.125,12400,3.0491918981626,3.0491918981626,2.85246984021663,2.90165035470312,94549.6412258361,0.0,1.0
1996-02-02,23.375,23.375,22.75,23.25,50100,3.06558540299143,3.06558540299143,2.98361787884727,3.0491918981626,382011.050436644,0.0,1.0
1996-02-05,23.5,23.5,22.625,22.75,26100,3.08197890782026,3.08197890782026,2.96722437401844,2.98361787884727,199011.744838252,0.0,1.0
1996-02-06,23.25,23.375,23.125,23.25,8400,3.0491918981626,3.06558540299143,3.03279839333377,3.0491918981626,64049.7569594374,0.0,1.0
1996-02-07,23.75,24.0,23.25,23.25,23200,3.11476591747792,3.14755292713559,3.0491918981626,3.0491918981626,176899.328745113,0.0,1.0
1996-02-08,23.0,23.5,22.875,23.5,42900,3.01640488850494,3.08197890782026,3.00001138367611,3.08197890782026,327111.258757126,0.0,1.0
1996-02-09,23.0,23.125,22.875,23.0,27300,3.01640488850494,3.03279839333377,3.00001138367611,3.01640488850494,208161.710118171,0.0,1.0
1996-02-12,23.375,23.5,22.75,22.875,49000,3.06558540299143,3.08197890782026,2.98361787884727,3.00001138367611,373623.582263385,0.0,1.0
1996-02-13,23.25,23.375,22.75,23.25,71900,3.0491918981626,3.06558540299143,2.98361787884727,3.0491918981626,548235.419688517,0.0,1.0
1996-02-14,23.125,23.125,22.75,23.0,16000,3.03279839333377,3.03279839333377,2.98361787884727,3.01640488850494,121999.537065595,0.0,1.0
1996-02-15,23.125,23.375,23.125,23.125,15400,3.03279839333377,3.06558540299143,3.03279839333377,3.03279839333377,117424.554425635,0.0,1.0
1996-02-16,23.375,23.5,23.0,23.125,37800,3.06558540299143,3.08197890782026,3.01640488850494,3.03279839333377,288223.906317468,0.0,1.0
1996-02-20,23.5,23.5,23.125,23.25,41800,3.08197890782026,3.08197890782026,3.03279839333377,3.0491918981626,318723.790583867,0.0,1.0
1996-02-21,23.875,24.0,23.5,23.5,19100,3.13115942230676,3.14755292713559,3.08197890782026,3.08197890782026,145636.947372054,0.0,1.0
1996-02-22,23.625,23.875,23.5,23.875,11600,3.09837241264909,3.13115942230676,3.08197890782026,3.13115942230676,88449.6643725564,0.0,1.0
1996-02-23,23.5,23.625,23.375,23.625,20600,3.08197890782026,3.09837241264909,3.06558540299143,3.09837241264909,157074.403971954,0.0,1.0
1996-02-26,23.25,23.75,23.125,23.5,133900,3.0491918981626,3.11476591747792,3.03279839333377,3.08197890782026,1020983.6258177,0.0,1.0
1996-02-27,23.375,23.375,23.0,23.25,11700,3.06558540299143,3.06558540299143,3.01640488850494,3.0491918981626,89212.1614792164,0.0,1.0
1996-02-28,22.875,23.5,22.625,23.375,40600,3.00001138367611,3.08197890782026,2.96722437401844,3.06558540299143,309573.825303947,0.0,1.0
1996-02-29,22.875,22.875,22.5,22.875,36300,3.00001138367611,3.00001138367611,2.95083086918961,3.00001138367611,276786.449717568,0.0,1.0
1996-03-01,23.25,23.25,22.63,23.0,26400,3.0491918981626,3.0491918981626,2.9678801142116,3.01640488850494,201299.236158232,0.0,1.0
1996-03-04,23.12,23.25,23.12,23.12,5300,3.03214265314062,3.0491918981626,3.03214265314062,3.03214265314062,40412.3466529783,0.0,1.0
1996-03-05,24.0,24.25,23.25,23.25,17900,3.14755292713559,3.18033993679325,3.0491918981626,3.0491918981626,136486.982092134,0.0,1.0
1996-03-06,23.125,23.25,23.125,23.125,90600,3.03279839333377,3.0491918981626,3.03279839333377,3.03279839333377,690822.378633931,0.0,1.0
1996-03-07,24.0,24.25,23.25,23.25,89000,3.14755292713559,3.18033993679325,3.0491918981626,3.0491918981626,678622.424927371,0.0,1.0
1996-03-08,24.875,24.875,24.0,24.125,66100,3.2623074609374,3.2623074609374,3.14755292713559,3.16394643196442,504010.58750224,0.0,1.0
1996-03-11,25.37,25.75,25.0,25.25,25100,3.32722574005958,3.37706199473922,3.27870096576624,3.3114879754239,191386.773771652,0.0,1.0
1996-03-12,25.5,25.5,25.0,25.25,28000,3.34427498508156,3.34427498508156,3.27870096576624,3.3114879754239,213499.189864791,0.0,1.0
1996-03-13,25.375,25.75,25.0,25.25,15100,3.32788148025273,3.37706199473922,3.27870096576624,3.3114879754239,115137.063105655,0.0,1.0
1996-03-14,25.5,25.5,25.0,25.25,89300,3.34427498508156,3.34427498508156,3.27870096576624,3.3114879754239,680909.916247352,0.0,1.0
1996-03-15,25.875,26.0,25.25,25.25,25200,3.39345549956805,3.40984900439689,3.3114879754239,3.3114879754239,192149.270878312,0.0,1.0
1996-03-18,26.38,26.62,26.0,26.38,18100,3.45968525907653,3.49116078834789,3.40984900439689,3.45968525907653,138011.976305454,0.0,1.0
1996-03-19,25.5,26.62,25.5,26.38,15100,3.34427498508156,3.49116078834789,3.34427498508156,3.45968525907653,115137.063105655,0.0,1.0
1996-03-20,26.375,26.625,26.0,26.375,31100,3.45902951888338,3.49181652854104,3.40984900439689,3.45902951888338,237136.60017125,0.0,1.0
1996-03-21,25.5,26.625,25.5,26.375,4100,3.34427498508156,3.49181652854104,3.34427498508156,3.45902951888338,31262.3813730587,0.0,1.0
1996-03-22,25.875,26.25,25.5,25.625,5400,3.39345549956805,3.44263601405455,3.34427498508156,3.36066848991039,41174.8437596384,0.0,1.0
1996-03-25,25.5,26.0,25.5,26.0,16100,3.34427498508156,3.40984900439689,3.34427498508156,3.40984900439689,122762.034172255,0.0,1.0
1996-03-26,26.12,26.12,25.5,25.5,27600,3.42558676903256,3.42558676903256,3.34427498508156,3.34427498508156,210449.201438152,0.0,1.0
1996-03-27,25.5,26.0,25.5,26.0,7200,3.34427498508156,3.40984900439689,3.34427498508156,3.40984900439689,54899.7916795178,0.0,1.0
1996-03-28,26.125,26.125,25.5,25.5,63200,3.42624250922572,3.42624250922572,3.34427498508156,3.34427498508156,481898.1714091,0.0,1.0
1996-03-29,26.125,26.125,26.0,26.0,28300,3.42624250922572,3.42624250922572,3.40984900439689,3.40984900439689,215786.681184771,0.0,1.0
1996-04-01,25.88,26.12,25.75,26.12,13000,3.39411123976121,3.42558676903256,3.37706199473922,3.42558676903256,99124.6238657958,0.0,1.0
1996-04-02,25.875,26.125,25.75,26.125,97100,3.39345549956805,3.42624250922572,3.37706199473922,3.42624250922572,740384.690566831,0.0,1.0
1996-04-03,24.625,25.0,24.625,25.0,121600,3.22952045127974,3.27870096576624,3.22952045127974,3.27870096576624,927196.481698523,0.0,1.0
1996-04-04,23.38,24.0,22.75,24.0,45900,3.06624114318458,3.14755292713559,2.98361787884727,3.14755292713559,349986.171956926,0.0,1.0
1996-04-08,22.63,23.12,22.63,23.12,109800,2.9678801142116,3.03214265314062,2.9678801142116,3.03214265314062,837221.823112645,0.0,1.0
1996-04-09,22.625,23.125,22.625,23.125,319900,2.96722437401844,3.03279839333377,2.96722437401844,3.03279839333377,2439228.24420524,0.0,1.0
1996-04-10,23.25,23.25,22.5,22.75,28400,3.0491918981626,3.0491918981626,2.95083086918961,2.98361787884727,216549.178291431,0.0,1.0
1996-04-11,23.75,24.0,23.125,23.125,15500,3.11476591747792,3.14755292713559,3.03279839333377,3.03279839333377,118187.051532295,0.0,1.0
1996-04-12,23.625,23.875,23.5,23.5,20000,3.09837241264909,3.13115942230676,3.08197890782026,3.08197890782026,152499.421331994,0.0,1.0
1996-04-15,23.87,24.0,23.75,23.75,8500,3.1305036821136,3.14755292713559,3.11476591747792,3.11476591747792,64812.2540660974,0.0,1.0
1996-04-16,23.875,24.0,23.75,23.75,21500,3.13115942230676,3.14755292713559,3.11476591747792,3.11476591747792,163936.877931893,0.0,1.0
1996-04-17,24.125,24.5,24.0,24.5,108900,3.16394643196442,3.21312694645091,3.14755292713559,3.21312694645091,830359.349152705,0.0,1.0
1996-04-18,25.75,26.125,24.75,24.75,55700,3.37706199473922,3.42624250922572,3.24591395610857,3.24591395610857,424710.888409603,0.0,1.0
1996-04-19,25.75,25.75,25.5,25.75,21000,3.37706199473922,3.37706199473922,3.34427498508156,3.37706199473922,160124.392398594,0.0,1.0
1996-04-22,27.0,27.13,26.38,26.38,63200,3.54099704302753,3.55804628804952,3.45968525907653,3.45968525907653,481898.171409101,0.0,1.0
1996-04-23,27.0,27.125,26.375,26.5,47800,3.54099704302753,3.55739054785637,3.45902951888338,3.47542302371221,364473.616983466,0.0,1.0
1996-04-24,27.5,27.875,27.0,27.0,316900,3.60657106234286,3.65575157682935,3.54099704302753,3.54099704302753,2416353.33100544,0.0,1.0
1996-04-25,27.0,27.5625,27.0,27.5,38800,3.54099704302753,3.61476781475728,3.54099704302753,3.60657106234286,295848.877384068,0.0,1.0
1996-04-26,26.125,27.0,26.125,27.0,7400,3.42624250922572,3.54099704302753,3.42624250922572,3.54099704302753,56424.7858928376,0.0,1.0
1996-04-29,26.12,26.38,26.0,26.12,70100,3.42558676903256,3.45968525907653,3.40984900439689,3.42558676903256,534510.471768639,0.0,1.0
1996-04-30,26.125,26.375,26.0,26.125,42400,3.42624250922572,3.45902951888338,3.40984900439689,3.42624250922572,323298.773223826,0.0,1.0
1996-05-01,26.0,26.25,25.875,26.125,25200,3.40984900439689,3.44263601405455,3.39345549956805,3.42624250922572,192149.270878312,0.0,1.0
1996-05-02,25.37,25.88,25.25,25.88,49300,3.32722574005958,3.39411123976121,3.3114879754239,3.39411123976121,375911.073583364,0.0,1.0
1996-05-03,25.875,25.875,25.625,25.875,15400,3.39345549956805,3.39345549956805,3.36066848991039,3.39345549956805,117424.554425635,0.0,1.0
1996-05-06,25.63,25.63,25.12,25.12,19300,3.36132423010354,3.36132423010354,3.29443873040191,3.29443873040191,147161.941585374,0.0,1.0
1996-05-07,25.63,25.88,25.63,25.88,13700,3.36132423010354,3.39411123976121,3.36132423010354,3.39411123976121,104462.103612416,0.0,1.0
1996-05-08,25.625,25.625,25.125,25.125,21800,3.36066848991039,3.36066848991039,3.29509447059507,3.29509447059507,166224.369251873,0.0,1.0
1996-05-09,25.625,25.875,25.625,25.875,30700,3.36066848991039,3.39345549956805,3.36066848991039,3.39345549956805,234086.611744611,0.0,1.0
1996-05-10,25.5,25.75,25.25,25.25,42000,3.34427498508156,3.37706199473922,3.3114879754239,3.3114879754239,320248.784797187,0.0,1.0
1996-05-13,25.88,26.12,25.5,26.0,13400,3.39411123976121,3.42558676903256,3.34427498508156,3.40984900439689,102174.612292436,0.0,1.0
1996-05-14,26.75,26.75,26.0,26.0,24100,3.50821003336987,3.50821003336987,3.40984900439689,3.40984900439689,183761.802705053,0.0,1.0
1996-05-15,25.875,26.125,25.5,26.0,106600,3.39345549956805,3.42624250922572,3.34427498508156,3.40984900439689,812821.915699528,0.0,1.0
1996-05-16,26.75,26.75,25.875,25.875,17200,3.50821003336987,3.50821003336987,3.39345549956805,3.39345549956805,131149.502345515,0.0,1.0
1996-05-17,28.0,28.0,27.0,27.0,18700,3.67214508165818,3.67214508165818,3.54099704302753,3.54099704302753,142586.958945414,0.0,1.0
1996-05-20,27.75,28.0,27.62,27.88,40400,3.63935807200052,3.67214508165818,3.62230882697854,3.65640731702251,308048.831090628,0.0,1.0
1996-05-21,27.88,28.37,27.75,28.0,30100,3.65640731702251,3.72066985595152,3.63935807200052,3.67214508165818,229511.62910465,0.0,1.0
1996-05-22,27.75,28.0,27.625,27.875,49800,3.63935807200052,3.67214508165818,3.62296456717169,3.65575157682935,379723.559116665,0.0,1.0
1996-05-23,27.875,28.375,27.75,28.0,7700,3.65575157682935,3.72132559614468,3.63935807200052,3.67214508165818,58712.2772128176,0.0,1.0
1996-05-24,27.75,28.125,27.5,28.0,11000,3.63935807200052,3.68853858648702,3.60657106234286,3.67214508165818,83874.6817325966,0.0,1.0
1996-05-28,25.75,26.62,25.75,26.62,13500,3.37706199473922,3.49116078834789,3.37706199473922,3.49116078834789,102937.109399096,0.0,1.0
1996-05-29,24.75,25.75,24.75,25.75,33200,3.24591395610857,3.37706199473922,3.24591395610857,3.37706199473922,253149.03941111,0.0,1.0
1996-05-30,25.75,26.625,25.75,26.625,79000,3.37706199473922,3.49181652854104,3.37706199473922,3.49181652854104,602372.714261376,0.0,1.0
1996-05-31,24.75,25.75,24.75,25.75,13400,3.24591395610857,3.37706199473922,3.24591395610857,3.37706199473922,102174.612292436,0.0,1.0
1996-06-03,26.25,26.25,26.0,26.25,22000,3.44263601405455,3.44263601405455,3.40984900439689,3.44263601405455,167749.363465193,0.0,1.0
1996-06-04,26.25,26.25,26.0,26.25,7400,3.44263601405455,3.44263601405455,3.40984900439689,3.44263601405455,56424.7858928376,0.0,1.0
1996-06-05,26.5,26.625,26.375,26.375,9300,3.47542302371221,3.49181652854104,3.45902951888338,3.45902951888338,70912.2309193771,0.0,1.0
1996-06-06,27.25,27.375,26.625,26.625,14800,3.5737840526852,3.59017755751403,3.49181652854104,3.49181652854104,112849.571785675,0.0,1.0
1996-06-07,27.75,27.875,27.25,27.25,15000,3.63935807200052,3.65575157682935,3.5737840526852,3.5737840526852,114374.565998995,0.0,1.0
1996-06-10,27.13,27.38,27.0,27.38,29800,3.55804628804952,3.59083329770718,3.54099704302753,3.59083329770718,227224.137784671,0.0,1.0
1996-06-11,26.87,27.0,26.75,27.0,20900,3.52394779800555,3.54099704302753,3.50821003336987,3.54099704302753,159361.895291933,0.0,1.0
1996-06-12,26.875,27.0,26.75,27.0,9500,3.5246035381987,3.54099704302753,3.50821003336987,3.54099704302753,72437.2251326971,0.0,1.0
1996-06-13,27.125,27.25,26.75,27.0,7600,3.55739054785637,3.5737840526852,3.50821003336987,3.54099704302753,57949.7801061576,0.0,1.0
1996-06-14,26.75,27.375,26.75,27.25,5100,3.50821003336987,3.59017755751403,3.50821003336987,3.5737840526852,38887.3524396584,0.0,1.0
1996-06-17,26.62,26.62,26.5,26.62,9200,3.49116078834789,3.49116078834789,3.47542302371221,3.49116078834789,70149.7338127171,0.0,1.0
1996-06-18,26.625,26.625,26.5,26.625,14600,3.49181652854104,3.49181652854104,3.47542302371221,3.49181652854104,111324.577572355,0.0,1.0
1996-06-19,26.5,26.625,26.5,26.5,14600,3.47542302371221,3.49181652854104,3.47542302371221,3.47542302371221,111324.577572355,0.0,1.0
1996-06-20,26.375,26.625,26.375,26.5,29200,3.45902951888338,3.49181652854104,3.45902951888338,3.47542302371221,222649.155144711,0.0,1.0
1996-06-21,25.75,26.5,25.625,26.375,9500,3.37706199473922,3.47542302371221,3.36066848991039,3.45902951888338,72437.2251326971,0.0,1.0
1996-06-24,25.5,25.88,25.5,25.75,14700,3.34427498508156,3.39411123976121,3.34427498508156,3.37706199473922,112087.074679015,0.0,1.0
1996-06-25,25.5,25.875,25.5,25.75,22900,3.34427498508156,3.39345549956805,3.34427498508156,3.37706199473922,174611.837425133,0.0,1.0
1996-06-26,25.5,25.625,25.25,25.5,700,3.34427498508156,3.36066848991039,3.3114879754239,3.34427498508156,5337.47974661978,0.0,1.0
1996-06-27,25.25,25.25,25.25,25.25,4600,3.3114879754239,3.3114879754239,3.3114879754239,3.3114879754239,35074.8669063585,0.0,1.0
1996-06-28,25.375,25.375,25.25,25.25,20100,3.32788148025273,3.32788148025273,3.3114879754239,3.3114879754239,153261.918438654,0.0,1.0
1996-07-01,24.75,25.0,24.62,24.62,26000,3.24591395610857,3.27870096576624,3.22886471108659,3.22886471108659,198249.247731592,0.0,1.0
1996-07-02,26.0,26.0,24.88,24.88,69900,3.40984900439689,3.40984900439689,3.26296320113056,3.26296320113056,532985.477555317,0.0,1.0
1996-07-03,24.75,25.0,24.625,24.625,5900,3.24591395610857,3.27870096576624,3.22952045127974,3.22952045127974,44987.3292929382,0.0,1.0
1996-07-05,25.75,26.0,25.75,25.875,15700,3.37706199473922,3.40984900439689,3.37706199473922,3.39345549956805,119712.045745615,0.0,1.0
1996-07-08,24.75,25.37,24.5,25.25,45500,3.2511598776538,3.33260307458897,3.21831987888962,3.31683987518216,346376.383314827,0.04,1.0
1996-07-09,24.75,24.88,24.5,24.62,24700,3.2511598776538,3.26823667701117,3.21831987888962,3.23408307829643,188032.893799478,0.0,1.0
1996-07-10,24.75,25.375,24.5,25.25,70700,3.2511598776538,3.33325987456425,3.21831987888962,3.31683987518216,538215.610996886,0.0,1.0
1996-07-11,24.75,24.875,24.5,24.625,13800,3.2511598776538,3.26757987703589,3.21831987888962,3.23473987827171,105054.815159222,0.0,1.0
1996-07-12,24.625,24.75,23.625,24.75,7300,3.23473987827171,3.2511598776538,3.10337988321499,3.2511598776538,55572.4746856756,0.0,1.0
1996-07-15,25.12,25.5,24.88,25.5,11700,3.29976307582479,3.34967987394634,3.26823667701117,3.34967987394634,89068.2128523841,0.0,1.0
1996-07-16,24.0,25.12,23.75,25.12,36700,3.15263988136126,3.29976307582479,3.11979988259708,3.29976307582479,279384.90698141,0.0,1.0
1996-07-17,25.125,25.5,24.875,25.5,30400,3.30041987580007,3.34967987394634,3.26757987703589,3.34967987394634,231425.100060896,0.0,1.0
1996-07-18,24.0,25.125,23.75,25.125,95500,3.15263988136126,3.30041987580007,3.11979988259708,3.30041987580007,727009.77157288,0.0,1.0
1996-07-19,24.25,24.375,23.75,24.25,6800,3.18547988012544,3.20189987950753,3.11979988259708,3.18547988012544,51766.1408030951,0.0,1.0
1996-07-22,24.25,24.75,24.13,24.75,5400,3.18547988012544,3.2511598776538,3.16971668071863,3.2511598776538,41108.4059318696,0.0,1.0
1996-07-23,23.62,24.5,23.62,24.38,19500,3.10272308323971,3.21831987888962,3.10272308323971,3.20255667948281,148447.02142064,0.0,1.0
1996-07-24,24.25,24.75,24.125,24.75,25300,3.18547988012544,3.2511598776538,3.16905988074335,3.2511598776538,192600.494458574,0.0,1.0
1996-07-25,23.625,24.5,23.625,24.375,19400,3.10337988321499,3.21831987888962,3.10337988321499,3.20189987950753,147685.754644124,0.0,1.0
1996-07-26,22.375,23.375,22.375,23.375,28300,2.93917988939409,3.07053988445081,2.93917988939409,3.07053988445081,215438.497754058,0.0,1.0
1996-07-29,21.75,22.0,21.62,22.0,40000,2.85707989248364,2.88991989124782,2.84000309312627,2.88991989124782,304506.710606442,0.0,1.0
1996-07-30,21.13,22.0,21.0,22.0,359500,2.77563669554848,2.88991989124782,2.7585598961911,2.88991989124782,2736754.06157539,0.0,1.0
1996-07-31,21.75,22.0,21.625,22.0,27000,2.85707989248364,2.88991989124782,2.84065989310155,2.88991989124782,205542.029659348,0.0,1.0
1996-08-01,21.125,22.0,21.0,22.0,279500,2.77497989557319,2.88991989124782,2.7585598961911,2.88991989124782,2127740.64036251,0.0,1.0
1996-08-02,25.88,27.38,25.88,27.0,74900,3.39959667206789,3.59663666465297,3.39959667206789,3.54671986653142,570188.815610562,0.0,1.0
1996-08-05,25.75,26.25,25.25,26.12,188000,3.38251987271052,3.44819987023888,3.31683987518216,3.43112307088151,1431181.53985028,0.0,1.0
1996-08-06,25.5,25.63,25.37,25.63,23300,3.34967987394634,3.36675667330371,3.33260307458897,3.36675667330371,177375.158928252,0.0,1.0
1996-08-07,25.75,26.25,25.25,26.125,104800,3.38251987271052,3.44819987023888,3.31683987518216,3.43177987085679,797807.581788877,0.0,1.0
1996-08-08,25.5,25.625,25.375,25.625,5600,3.34967987394634,3.36609987332843,3.33325987456425,3.36609987332843,42630.9394849018,0.0,1.0
1996-08-09,25.75,26.375,25.75,25.75,9500,3.38251987271052,3.46461986962097,3.38251987271052,3.38251987271052,72320.3437690299,0.0,1.0
1996-08-12,25.88,25.88,25.75,25.75,14600,3.39959667206789,3.39959667206789,3.38251987271052,3.38251987271052,111144.949371351,0.0,1.0
1996-08-13,25.37,25.75,25.37,25.75,2800,3.33260307458897,3.38251987271052,3.33260307458897,3.38251987271052,21315.4697424509,0.0,1.0
1996-08-14,25.875,25.875,25.75,25.75,40000,3.39893987209261,3.39893987209261,3.38251987271052,3.38251987271052,304506.710606442,0.0,1.0
1996-08-15,25.375,25.75,25.375,25.75,7800,3.33325987456425,3.38251987271052,3.33325987456425,3.38251987271052,59378.8085682561,0.0,1.0
1996-08-16,26.125,26.125,25.125,25.25,24200,3.43177987085679,3.43177987085679,3.30041987580007,3.31683987518216,184226.559916897,0.0,1.0
1996-08-19,26.5,26.87,26.38,26.75,4600,3.48103986900306,3.52964306717404,3.46527666959625,3.51387986776724,35018.2717197408,0.0,1.0
1996-08-20,26.12,26.5,26.12,26.5,3300,3.43112307088151,3.48103986900306,3.43112307088151,3.48103986900306,25121.8036250314,0.0,1.0
1996-08-21,26.5,26.875,26.375,26.75,2500,3.48103986900306,3.53029986714933,3.46461986962097,3.51387986776724,19031.6694129026,0.0,1.0
1996-08-22,26.125,26.5,26.125,26.5,10700,3.43177987085679,3.48103986900306,3.43177987085679,3.48103986900306,81455.5450872231,0.0,1.0
1996-08-23,26.0,26.25,25.875,26.125,7500,3.4153598714747,3.44819987023888,3.39893987209261,3.43177987085679,57095.0082387078,0.0,1.0
1996-08-26,26.87,27.0,26.75,27.0,16200,3.52964306717404,3.54671986653142,3.51387986776724,3.54671986653142,123325.217795609,0.0,1.0
1996-08-27,26.87,27.0,26.75,26.75,8100,3.52964306717404,3.54671986653142,3.51387986776724,3.51387986776724,61662.6088978045,0.0,1.0
1996-08-28,26.875,27.0,26.75,27.0,335200,3.53029986714933,3.54671986653142,3.51387986776724,3.54671986653142,2551766.23488198,0.0,1.0
1996-08-29,26.875,27.0,26.75,26.75,19300,3.53029986714933,3.54671986653142,3.51387986776724,3.51387986776724,146924.487867608,0.0,1.0
1996-08-30,26.875,27.125,26.875,27.0,22300,3.53029986714933,3.56313986591351,3.53029986714933,3.54671986653142,169762.491163091,0.0,1.0
1996-09-03,26.38,26.5,26.25,26.5,2700,3.46527666959625,3.48103986900306,3.44819987023888,3.48103986900306,20554.2029659348,0.0,1.0
1996-09-04,26.375,26.5,26.25,26.5,6500,3.46461986962097,3.48103986900306,3.44819987023888,3.48103986900306,49482.3404735468,0.0,1.0
1996-09-05,26.625,27.0,26.5,26.5,7000,3.49745986838515,3.54671986653142,3.48103986900306,3.48103986900306,53288.6743561273,0.0,1.0
1996-09-06,27.125,27.25,26.625,26.625,46000,3.56313986591351,3.5795598652956,3.49745986838515,3.49745986838515,350182.717197408,0.0,1.0
1996-09-09,28.37,28.75,28.12,28.12,37700,3.72668305975912,3.77659985788068,3.69384306099494,3.69384306099494,286997.574746572,0.0,1.0
1996-09-10,28.375,28.75,28.125,28.25,35200,3.72733985973441,3.77659985788068,3.69449986097023,3.71091986035232,267965.905333668,0.0,1.0
1996-09-11,28.75,29.125,28.375,28.5,26100,3.77659985788068,3.82585985602695,3.72733985973441,3.7437598591165,198690.628670703,0.0,1.0
1996-09-12,28.375,29.0,28.375,28.5,20200,3.72733985973441,3.80943985664486,3.72733985973441,3.7437598591165,153775.888856253,0.0,1.0
1996-09-13,28.125,28.5,28.125,28.375,45300,3.69449986097023,3.7437598591165,3.69449986097023,3.72733985973441,344853.849761795,0.0,1.0
1996-09-16,27.62,27.62,27.25,27.5,8400,3.62816306346658,3.62816306346658,3.5795598652956,3.61239986405978,63946.4092273528,0.0,1.0
1996-09-17,27.625,27.625,27.25,27.5,18000,3.62881986344187,3.62881986344187,3.5795598652956,3.61239986405978,137028.019772899,0.0,1.0
1996-09-18,27.5,27.625,27.25,27.625,11000,3.61239986405978,3.62881986344187,3.5795598652956,3.62881986344187,83739.3454167714,0.0,1.0
1996-09-19,27.5,27.75,27.125,27.25,512100,3.61239986405978,3.64523986282396,3.56313986591351,3.5795598652956,3898447.16253897,0.0,1.0
1996-09-20,30.625,31.5,30.25,31.0,78900,4.02289984861202,4.13783984428665,3.97363985046576,4.07215984675829,600639.486671207,0.0,1.0
1996-09-23,30.0,30.13,29.5,30.0,55100,3.94079985170158,3.95787665105895,3.87511985417322,3.94079985170158,419457.993860373,0.0,1.0
1996-09-24,30.0,30.125,29.5,30.0,154000,3.94079985170158,3.95721985108367,3.87511985417322,3.94079985170158,1172350.8358348,0.0,1.0
1996-09-25,31.0,31.125,30.0,30.75,38500,4.07215984675829,4.08857984614038,3.94079985170158,4.03931984799411,293087.7089587,0.0,1.0
1996-09-26,30.625,30.875,30.5,30.875,145900,4.02289984861202,4.0557398473762,4.00647984922993,4.0557398473762,1110688.226937,0.0,1.0
1996-09-27,30.75,30.875,30.375,30.5,47300,4.03931984799411,4.0557398473762,3.99005984984785,4.00647984922993,360079.185292118,0.0,1.0
1996-09-30,31.12,31.37,31.0,31.0,146700,4.0879230461651,4.12076304492928,4.07215984675829,4.07215984675829,1116778.36114913,0.0,1.0
1996-10-01,31.125,31.375,31.0,31.0,13500,4.08857984614038,4.12141984490456,4.07215984675829,4.07215984675829,102771.014829674,0.0,1.0
1996-10-02,31.25,31.75,31.0,31.75,88900,4.10499984552247,4.17067984305083,4.07215984675829,4.17067984305083,676766.164322817,0.0,1.0
1996-10-03,31.5,31.75,31.25,31.375,42800,4.13783984428665,4.17067984305083,4.10499984552247,4.12141984490456,325822.180348893,0.0,1.0
1996-10-04,31.25,31.75,31.0,31.5,34000,4.10499984552247,4.17067984305083,4.07215984675829,4.13783984428665,258830.704015476,0.0,1.0
1996-10-07,30.25,31.37,30.25,31.25,19800,3.97363985046576,4.12076304492928,3.97363985046576,4.10499984552247,150730.821750188,0.0,1.0
1996-10-08,30.13,30.25,29.38,30.25,168200,3.96313105086122,3.97891517718393,3.86448026134426,3.97891517718393,1278753.07047914,0.04,1.0
1996-10-09,30.25,31.375,30.25,31.25,123800,3.97891517718393,4.12689136145937,3.97891517718393,4.11044956320654,941198.752231376,0.0,1.0
1996-10-10,30.125,30.25,29.375,30.125,67200,3.9624733789311,3.97891517718393,3.86382258941415,3.9624733789311,510893.022212832,0.0,1.0
1996-10-11,30.25,30.75,30.125,30.25,21300,3.97891517718393,4.04468237019524,3.9624733789311,3.97891517718393,161934.841862103,0.0,1.0
1996-10-14,30.5,30.62,30.38,30.62,111500,4.01179877368958,4.0275829000123,3.99601464736687,4.0275829000123,847687.082987064,0.0,1.0
1996-10-15,30.5,30.75,30.38,30.5,49000,4.01179877368958,4.04468237019524,3.99601464736687,4.01179877368958,372526.16203019,0.0,1.0
1996-10-16,30.5,30.625,30.375,30.625,201100,4.01179877368958,4.02824057194241,3.99535697543676,4.02824057194241,1528877.77927084,0.0,1.0
1996-10-17,30.5,30.75,30.375,30.5,150600,4.01179877368958,4.04468237019524,3.99535697543676,4.01179877368958,1144947.75513768,0.0,1.0
1996-10-18,32.75,33.0,31.5,32.25,51400,4.30775114224045,4.34063473874611,4.14333315971219,4.24198394922915,390772.341394934,0.0,1.0
1996-10-21,34.25,34.88,33.5,33.5,251400,4.50505272127437,4.58791938446861,4.40640193175741,4.40640193175741,1911287.28845693,0.0,1.0
1996-10-22,34.0,34.37,33.75,34.25,328600,4.47216912476872,4.52083684759708,4.43928552826306,4.50505272127437,2498206.05802286,0.0,1.0
1996-10-23,34.25,34.875,33.5,33.5,27300,4.50505272127437,4.5872617125385,4.40640193175741,4.40640193175741,207550.290273962,0.0,1.0
1996-10-24,34.0,34.375,33.75,34.25,30300,4.47216912476872,4.52149451952719,4.43928552826306,4.50505272127437,230358.014479892,0.0,1.0
1996-10-25,33.125,34.0,33.0,33.5,56700,4.35707653699893,4.47216912476872,4.34063473874611,4.40640193175741,431065.987492076,0.0,1.0
1996-10-28,34.37,34.5,32.87,33.0,162200,4.52083684759708,4.53793631778002,4.32353526856317,4.34063473874611,1233137.62206728,0.0,1.0
1996-10-29,34.25,35.0,34.25,34.5,107800,4.50505272127437,4.60370351079132,4.50505272127437,4.53793631778002,819557.556466416,0.0,1.0
1996-10-30,34.375,34.5,32.875,33.0,33700,4.52149451952719,4.53793631778002,4.32419294049328,4.34063473874611,256206.768579947,0.0,1.0
1996-10-31,34.25,35.0,34.25,34.5,59700,4.50505272127437,4.60370351079132,4.50505272127437,4.53793631778002,453873.711698006,0.0,1.0
1996-11-01,34.5,34.5,34.375,34.375,194800,4.53793631778002,4.53793631778002,4.52149451952719,4.52149451952719,1480981.55843838,0.0,1.0
1996-11-04,35.38,35.87,35.38,35.62,46900,4.65368657747992,4.71813842663099,4.65368657747992,4.68525483012534,356560.755086038,0.0,1.0
1996-11-05,35.375,35.875,35.375,35.625,46800,4.6530289055498,4.71879609856111,4.6530289055498,4.68591250205546,355800.497612507,0.0,1.0
1996-11-06,34.875,35.625,34.875,35.125,107100,4.5872617125385,4.68591250205546,4.5872617125385,4.62014530904415,814235.754151699,0.0,1.0
1996-11-07,35.625,35.75,34.625,35.0,52700,4.68591250205546,4.70235430030828,4.55437811603285,4.60370351079132,400655.688550836,0.0,1.0
1996-11-08,36.0,36.0,35.375,35.5,33800,4.73523789681393,4.73523789681393,4.6530289055498,4.66947070380263,256967.026053478,0.0,1.0
1996-11-11,37.0,38.5,35.87,35.87,156000,4.86677228283654,5.06407386187046,4.71813842663099,4.71813842663099,1186001.65870836,0.0,1.0
1996-11-12,37.0,38.5,35.875,36.0,70100,4.86677228283654,5.06407386187046,4.71879609856111,4.73523789681393,532940.48894523,0.0,1.0
1996-11-13,36.5,37.0,36.375,36.875,64700,4.80100508982524,4.86677228283654,4.78456329157241,4.85033048458372,491886.585374556,0.0,1.0
1996-11-14,35.375,36.625,35.25,36.5,165700,4.6530289055498,4.81744688807806,4.63658710729698,4.80100508982524,1259746.63364087,0.0,1.0
1996-11-15,35.5,35.875,35.0,35.375,50100,4.66947070380263,4.71879609856111,4.60370351079132,4.6530289055498,380888.99423903,0.0,1.0
1996-11-18,34.12,35.5,33.75,35.5,32300,4.48795325109143,4.66947070380263,4.43928552826306,4.66947070380263,245563.163950512,0.0,1.0
1996-11-19,34.125,35.5,33.75,35.5,98200,4.48861092302154,4.66947070380263,4.43928552826306,4.66947070380263,746572.839007441,0.0,1.0
1996-11-20,34.375,34.5,34.0,34.125,102500,4.52149451952719,4.53793631778002,4.47216912476872,4.48861092302154,779263.910369274,0.0,1.0
1996-11-21,34.0,34.375,33.625,34.375,59500,4.47216912476872,4.52149451952719,4.42284373001024,4.52149451952719,452353.196750944,0.0,1.0
1996-11-22,32.875,34.0,32.875,34.0,298600,4.32419294049328,4.47216912476872,4.32419294049328,4.47216912476872,2270128.81596356,0.0,1.0
1996-11-25,33.38,33.62,33.25,33.25,157100,4.3906178054347,4.42218605808012,4.37351833525176,4.37351833525176,1194364.4909172,0.0,1.0
1996-11-26,33.375,33.625,33.25,33.375,89000,4.38996013350458,4.42284373001024,4.37351833525176,4.38996013350458,676629.151442589,0.0,1.0
1996-11-27,33.25,33.5,32.75,33.375,126600,4.37351833525176,4.40640193175741,4.30775114224045,4.38996013350458,962485.961490244,0.0,1.0
1996-11-29,33.25,33.25,33.0,33.13,18100,4.37351833525176,4.37351833525176,4.34063473874611,4.35773420892905,137606.602709111,0.0,1.0
1996-12-02,33.38,33.38,33.0,33.25,64000,4.3906178054347,4.3906178054347,4.34063473874611,4.37351833525176,486564.783059839,0.0,1.0
1996-12-03,33.56,33.88,33.38,33.38,195200,4.41429399491877,4.456384998446,4.3906178054347,4.3906178054347,1484022.58833251,0.0,1.0
1996-12-04,33.25,33.5,33.0,33.25,291200,4.37351833525176,4.40640193175741,4.34063473874611,4.37351833525176,2213869.76292227,0.0,1.0
1996-12-05,34.63,34.63,33.25,33.38,135900,4.55503578796296,4.55503578796296,4.37351833525176,4.3906178054347,1033189.90652863,0.0,1.0
1996-12-06,35.38,36.0,34.25,34.37,232000,4.65368657747992,4.73523789681393,4.50505272127437,4.52083684759708,1763797.33859191,0.0,1.0
1996-12-09,35.75,36.0,35.38,35.5,125800,4.70235430030828,4.73523789681393,4.65368657747992,4.66947070380263,956403.901701996,0.0,1.0
1996-12-10,35.75,36.0,35.75,35.87,136400,4.70235430030828,4.73523789681393,4.70235430030828,4.71813842663099,1036991.19389628,0.0,1.0
1996-12-11,35.0,35.62,34.75,35.62,119700,4.60370351079132,4.68525483012534,4.57081991428567,4.68525483012534,910028.195816606,0.0,1.0
1996-12-12,34.88,35.38,34.75,35.0,45300,4.58791938446861,4.65368657747992,4.57081991428567,4.60370351079132,344396.635509542,0.0,1.0
1996-12-13,33.75,34.63,32.87,34.63,88300,4.43928552826306,4.55503578796296,4.32353526856317,4.55503578796296,671307.349127872,0.0,1.0
1996-12-16,34.5,34.88,33.75,33.75,78900,4.53793631778002,4.58791938446861,4.43928552826306,4.43928552826306,599843.146615958,0.0,1.0
1996-12-17,35.87,36.0,34.5,34.5,303400,4.71813842663099,4.73523789681393,4.53793631778002,4.53793631778002,2306621.17469305,0.0,1.0
1996-12-18,36.75,36.75,35.87,35.87,162600,4.83388868633089,4.83388868633089,4.71813842663099,4.71813842663099,1236178.6519614,0.0,1.0
1996-12-19,36.88,37.12,36.62,36.62,119200,4.85098815651383,4.88255640915926,4.81678921614795,4.81678921614795,906226.90844895,0.0,1.0
1996-12-20,37.12,37.12,36.88,37.0,40900,4.88255640915926,4.88255640915926,4.85098815651383,4.86677228283654,310945.306674178,0.0,1.0
1996-12-23,37.0,37.12,36.75,37.0,41300,4.86677228283654,4.88255640915926,4.83388868633089,4.86677228283654,313986.336568303,0.0,1.0
1996-12-24,37.0,37.0,36.75,37.0,9700,4.86677228283654,4.86677228283654,4.83388868633089,4.86677228283654,73744.9749325069,0.0,1.0
1996-12-26,37.63,37.63,37.0,37.0,91100,4.94963894603079,4.94963894603079,4.86677228283654,4.86677228283654,692594.558386739,0.0,1.0
1996-12-27,38.38,38.5,37.63,37.63,83900,5.04828973554774,5.06407386187046,4.94963894603079,4.94963894603079,637856.020292508,0.0,1.0
1996-12-30,39.0,39.0,38.5,38.5,96900,5.12984105488176,5.12984105488176,5.06407386187046,5.06407386187046,736689.491851538,0.0,1.0
1996-12-31,38.5,38.81,38.38,38.75,46700,5.06407386187046,5.10484952153747,5.04828973554774,5.09695745837611,355040.240138976,0.0,1.0
1997-01-02,38.13,38.5,38.0,38.38,33500,5.01540613904209,5.06407386187046,4.99830666885915,5.04828973554774,254686.253632885,0.0,1.0
1997-01-03,38.25,38.38,38.0,38.25,16300,5.0311902653648,5.04828973554774,4.99830666885915,5.0311902653648,123921.968185553,0.0,1.0
1997-01-06,37.0,38.25,37.0,38.25,61500,4.86677228283654,5.0311902653648,4.86677228283654,5.0311902653648,467558.346221564,0.0,1.0
1997-01-07,39.63,39.75,39.0,39.5,334700,5.21270771807601,5.22849184439872,5.12984105488176,5.19560824789307,2544581.76390825,0.0,1.0
1997-01-08,39.0,39.63,38.75,39.38,184900,5.13510243032267,5.21805408496634,5.10218510705137,5.18513676169504,1404275.78570169,0.04,1.0
1997-01-09,39.63,39.75,38.88,39.0,202200,5.21805408496634,5.23385440013656,5.11930211515244,5.13510243032267,1535665.56986956,0.0,1.0
1997-01-10,39.5,39.75,39.38,39.5,69600,5.20093707686526,5.23385440013656,5.18513676169504,5.20093707686526,528597.050756287,0.0,1.0
1997-01-13,39.88,39.88,39.5,39.75,64600,5.25097140823764,5.25097140823764,5.20093707686526,5.23385440013656,490623.124696208,0.0,1.0
1997-01-14,39.63,40.0,39.5,40.0,59600,5.21805408496634,5.26677172340786,5.20093707686526,5.26677172340786,452649.19863613,0.0,1.0
1997-01-15,40.13,40.13,39.5,39.5,111400,5.28388873150894,5.28388873150894,5.20093707686526,5.20093707686526,846059.072618539,0.0,1.0
1997-01-16,41.63,41.75,40.0,40.13,184000,5.48139267113673,5.49719298630696,5.26677172340786,5.28388873150894,1397440.47901087,0.0,1.0
1997-01-17,44.38,44.75,41.88,42.88,505400,5.84348322712102,5.89220086556255,5.51430999440803,5.64597928749323,3838404.44615269,0.0,1.0
1997-01-20,45.0,45.38,44.38,44.38,138500,5.92511818883385,5.97515252020622,5.84348322712102,5.84348322712102,1051877.75186416,0.0,1.0
1997-01-21,45.5,45.5,44.5,45.25,181300,5.99095283537644,5.99095283537644,5.85928354229125,5.95803551210515,1376934.55893843,0.0,1.0
1997-01-22,45.75,46.25,45.38,45.5,120100,6.02387015864774,6.08970480519034,5.97515252020622,5.99095283537644,912133.703963075,0.0,1.0
1997-01-23,46.0,46.5,45.75,45.75,135500,6.05678748191904,6.12262212846164,6.02387015864774,6.02387015864774,1029093.39622812,0.0,1.0
1997-01-24,46.88,47.25,45.63,46.13,113000,6.17265645983402,6.22137409827554,6.00806984347752,6.07390449002012,858210.728957763,0.0,1.0
1997-01-27,45.13,46.88,44.88,46.88,226900,5.94223519693492,6.17265645983402,5.90931787366362,6.17265645983402,1723256.76460634,0.0,1.0
1997-01-28,44.5,45.25,44.25,45.13,159300,5.85928354229125,5.95803551210515,5.82636621901995,5.94223519693492,1209849.28427409,0.0,1.0
1997-01-29,43.75,44.75,43.63,44.63,34100,5.76053157247735,5.89220086556255,5.74473125730713,5.87640055039232,258982.175729732,0.0,1.0
1997-01-30,43.5,44.25,43.38,43.75,22400,5.72761424920605,5.82636621901995,5.71181393403583,5.76053157247735,170123.18874915,0.0,1.0
1997-01-31,43.88,44.38,43.75,44.25,47600,5.77764858057843,5.84348322712102,5.76053157247735,5.82636621901995,361511.776091943,0.0,1.0
1997-02-03,45.13,45.13,43.88,44.0,37300,5.94223519693492,5.94223519693492,5.77764858057843,5.79344889574865,283285.488408182,0.0,1.0
1997-02-04,44.63,45.38,44.63,45.13,79400,5.87640055039232,5.97515252020622,5.87640055039232,5.94223519693492,603025.94583404,0.0,1.0
1997-02-05,45.88,46.0,44.75,44.88,64500,6.04098716674882,6.05678748191904,5.89220086556255,5.90931787366362,489863.646175007,0.0,1.0
1997-02-06,45.0,45.88,45.0,45.88,77500,5.92511818883385,6.04098716674882,5.92511818883385,6.04098716674882,588595.853931209,0.0,1.0
1997-02-07,44.75,45.63,44.75,45.13,19500,5.89220086556255,6.00806984347752,5.89220086556255,5.94223519693492,148098.311634304,0.0,1.0
1997-02-10,45.0,45.88,44.13,45.0,83100,5.92511818883385,6.04098716674882,5.81056590384973,5.92511818883385,631126.651118497,0.0,1.0
1997-02-11,43.25,45.25,43.25,44.88,64400,5.69469692593475,5.95803551210515,5.69469692593475,5.90931787366362,489104.167653805,0.0,1.0
1997-02-12,43.75,44.0,43.38,43.38,80000,5.76053157247735,5.79344889574865,5.71181393403583,5.71181393403583,607582.816961249,0.0,1.0
1997-02-13,45.25,45.5,43.88,44.5,153200,5.95803551210515,5.99095283537644,5.77764858057843,5.85928354229125,1163521.09448079,0.0,1.0
1997-02-14,45.63,45.88,45.38,45.75,60700,6.00806984347752,6.04098716674882,5.97515252020622,6.02387015864774,461003.462369348,0.0,1.0
1997-02-18,46.0,46.13,45.63,45.88,83500,6.05678748191904,6.07390449002012,6.00806984347752,6.04098716674882,634164.565203304,0.0,1.0
1997-02-19,46.0,46.25,45.5,45.5,35800,6.05678748191904,6.08970480519034,5.99095283537644,5.99095283537644,271893.310590159,0.0,1.0
1997-02-20,45.63,46.25,45.5,45.88,29400,6.00806984347752,6.08970480519034,5.99095283537644,6.04098716674882,223286.685233259,0.0,1.0
1997-02-21,45.13,45.75,45.13,45.75,17200,5.94223519693492,6.02387015864774,5.94223519693492,6.02387015864774,130630.305646669,0.0,1.0
1997-02-24,46.13,46.5,45.13,45.13,58600,6.07390449002012,6.12262212846164,5.94223519693492,5.94223519693492,445054.413424115,0.0,1.0
1997-02-25,46.0,46.13,45.63,46.0,177100,6.05678748191904,6.07390449002012,6.00806984347752,6.05678748191904,1345036.46104796,0.0,1.0
1997-02-26,45.75,46.13,45.5,46.0,19500,6.02387015864774,6.07390449002012,5.99095283537644,6.05678748191904,148098.311634304,0.0,1.0
1997-02-27,45.5,45.88,45.38,45.63,31700,5.99095283537644,6.04098716674882,5.97515252020622,6.00806984347752,240754.691220895,0.0,1.0
1997-02-28,45.88,45.88,45.0,45.38,81100,6.04098716674882,6.04098716674882,5.92511818883385,5.97515252020622,615937.080694466,0.0,1.0
1997-03-03,45.88,45.88,45.5,45.75,46400,6.04098716674882,6.04098716674882,5.99095283537644,6.02387015864774,352398.033837524,0.0,1.0
1997-03-04,47.0,48.0,46.25,46.25,74900,6.18845677500424,6.32012606808944,6.08970480519034,6.08970480519034,568849.412379969,0.0,1.0
1997-03-05,47.38,47.88,47.25,47.25,26300,6.23849110637661,6.30432575291921,6.22137409827554,6.22137409827554,199742.851076011,0.0,1.0
1997-03-06,47.75,48.38,47.63,48.0,105900,6.28720874481814,6.37016039946181,6.27140842964791,6.32012606808944,804287.753952452,0.0,1.0
1997-03-07,48.38,48.88,48.0,48.13,86900,6.37016039946181,6.43599504600441,6.32012606808944,6.33724307619051,659986.834924157,0.0,1.0
1997-03-10,48.0,48.38,47.88,48.0,71300,6.32012606808944,6.37016039946181,6.30432575291921,6.32012606808944,541508.185616713,0.0,1.0
1997-03-11,48.13,48.13,47.5,48.0,69400,6.33724307619051,6.33724307619051,6.25429142154684,6.32012606808944,527078.093713883,0.0,1.0
1997-03-12,47.88,48.0,47.63,48.0,21700,6.30432575291921,6.32012606808944,6.27140842964791,6.32012606808944,164806.839100739,0.0,1.0
1997-03-13,47.88,48.0,47.63,48.0,23400,6.30432575291921,6.32012606808944,6.27140842964791,6.32012606808944,177717.973961165,0.0,1.0
1997-03-14,49.5,49.5,48.0,48.25,90500,6.51763000771723,6.51763000771723,6.32012606808944,6.35304339136074,687328.061687413,0.0,1.0
1997-03-17,50.13,50.88,49.13,49.13,125000,6.6005816623609,6.6993336321748,6.46891236927571,6.46891236927571,949348.151501952,0.0,1.0
1997-03-18,48.88,50.0,48.5,49.75,95800,6.43599504600441,6.58346465425983,6.38596071463203,6.55054733098853,727580.423311095,0.0,1.0
1997-03-19,47.63,48.88,47.5,48.0,77800,6.27140842964791,6.43599504600441,6.25429142154684,6.32012606808944,590874.289494815,0.0,1.0
1997-03-20,47.88,48.13,47.5,47.63,48000,6.30432575291921,6.33724307619051,6.25429142154684,6.27140842964791,364549.690176749,0.0,1.0
1997-03-21,49.0,49.5,48.0,48.75,87700,6.45179536117463,6.51763000771723,6.32012606808944,6.41887803790333,666062.663093769,0.0,1.0
1997-03-24,47.63,49.13,47.63,49.0,52300,6.27140842964791,6.46891236927571,6.27140842964791,6.45179536117463,397207.266588417,0.0,1.0
1997-03-25,46.63,47.75,46.13,47.38,106500,6.13973913656272,6.28720874481814,6.07390449002012,6.23849110637661,808844.625079662,0.0,1.0
1997-03-26,45.75,46.88,45.38,46.88,111000,6.02387015864774,6.17265645983402,5.97515252020622,6.17265645983402,843021.158533733,0.0,1.0
1997-03-27,45.5,46.0,44.63,45.88,88100,5.99095283537644,6.05678748191904,5.87640055039232,6.04098716674882,669100.577178576,0.0,1.0
1997-03-31,43.5,45.63,43.5,45.5,95900,5.72761424920605,6.00806984347752,5.72761424920605,5.99095283537644,728339.901832297,0.0,1.0
1997-04-01,41.0,43.5,40.25,43.38,269400,5.39844101649306,5.72761424920605,5.29968904667916,5.71181393403583,2046035.136117,0.0,1.0
1997-04-02,42.13,42.13,41.0,41.38,96200,5.54722731767933,5.54722731767933,5.39844101649306,5.44847534786543,730618.337395902,0.0,1.0
1997-04-03,43.5,43.75,42.0,42.5,110000,5.72761424920605,5.76053157247735,5.53011030957826,5.59594495612085,835426.373321717,0.0,1.0
1997-04-04,43.25,44.0,42.38,44.0,103700,5.69469692593475,5.79344889574865,5.58014464095063,5.79344889574865,787579.226486019,0.0,1.0
1997-04-07,44.75,45.0,43.5,43.75,76800,5.89220086556255,5.92511818883385,5.72761424920605,5.76053157247735,583279.504282798,0.0,1.0
1997-04-08,45.88,46.0,44.75,45.13,50500,6.04625393847223,6.06206802898262,5.89733791949939,5.94741587278229,383202.562045458,0.04,1.0
1997-04-09,44.75,46.38,44.63,45.75,48800,5.89733791949939,6.11214598226552,5.881523828989,6.02912200708597,370302.673818186,0.0,1.0
1997-04-10,44.88,45.5,44.88,45.0,12200,5.91446985088565,5.99617598518933,5.91446985088565,5.93028394139604,92575.6684545463,0.0,1.0
1997-04-11,42.88,44.5,42.5,44.13,47100,5.65090167571249,5.86439189760275,5.60082372242959,5.81563178519572,357402.785590913,0.0,1.0
1997-04-14,42.75,42.88,41.75,42.88,30200,5.63376974432624,5.65090167571249,5.50198565673966,5.65090167571249,229162.720272729,0.0,1.0
1997-04-15,43.88,44.0,42.75,43.13,60400,5.78268576329907,5.79849985380946,5.63376974432624,5.68384769760914,458325.440545459,0.0,1.0
1997-04-16,43.38,44.13,43.13,44.0,55000,5.71679371950578,5.81563178519572,5.68384769760914,5.79849985380946,417349.325000004,0.0,1.0
1997-04-17,42.38,45.38,42.25,45.25,170200,5.5850096319192,5.98036189467894,5.56787770053295,5.96322996329268,1291506.45663638,0.0,1.0
1997-04-18,41.88,43.13,41.13,42.38,147000,5.51911758812591,5.68384769760914,5.42027952243598,5.5850096319192,1115460.92318183,0.0,1.0
1997-04-21,40.25,41.88,40.13,40.75,98700,5.30430952535979,5.51911758812591,5.2884954348494,5.37020156915308,748952.334136371,0.0,1.0
1997-04-22,40.25,40.38,39.25,40.13,182200,5.30430952535979,5.32144145674605,5.17252543777321,5.2884954348494,1382564.49118183,0.0,1.0
1997-04-23,42.63,42.63,39.88,40.25,80400,5.61795565381585,5.61795565381585,5.25554941295276,5.30430952535979,610088.831454551,0.0,1.0
1997-04-24,42.88,43.25,42.13,42.63,45500,5.65090167571249,5.69966178811953,5.55206361002256,5.61795565381585,345261.714318185,0.0,1.0
1997-04-25,41.75,42.88,41.0,41.75,72000,5.50198565673966,5.65090167571249,5.40314759104972,5.50198565673966,546348.207272732,0.0,1.0
1997-04-28,42.25,42.63,40.38,41.38,174800,5.56787770053295,5.61795565381585,5.32144145674605,5.45322554433262,1326412.03654547,0.0,1.0
1997-04-29,44.13,44.75,42.88,43.75,130300,5.81563178519572,5.89733791949939,5.65090167571249,5.76555383191281,988738.491772736,0.0,1.0
1997-04-30,44.25,44.63,44.13,44.13,78900,5.8314458757061,5.881523828989,5.81563178519572,5.81563178519572,598706.57713637,0.0,1.0
1997-05-01,44.5,44.5,43.75,44.38,142200,5.86439189760275,5.86439189760275,5.76555383191281,5.84857780709236,1079037.70936365,0.0,1.0
1997-05-02,48.25,48.5,44.5,44.88,181300,6.35858222605242,6.39152824794906,5.86439189760275,5.91446985088565,1375735.13859092,0.0,1.0
1997-05-05,50.38,51.63,48.0,48.38,169300,6.63928233261183,6.80401244209505,6.32563620415577,6.37571415743867,1284677.10404547,0.0,1.0
1997-05-06,51.38,51.5,50.38,50.5,157600,6.77106642019841,6.7868805107088,6.63928233261183,6.65509642312222,1195895.52036365,0.0,1.0
1997-05-07,50.75,51.25,49.63,51.25,82400,6.68804244501886,6.75393448881215,6.5404442669219,6.75393448881215,625265.170545461,0.0,1.0
1997-05-08,49.88,50.5,49.75,50.5,63900,6.57339028881854,6.65509642312222,6.55625835743229,6.65509642312222,484884.03395455,0.0,1.0
1997-05-09,50.38,50.38,49.88,50.0,46600,6.63928233261183,6.63928233261183,6.57339028881854,6.58920437932893,353608.700818185,0.0,1.0
1997-05-12,51.0,51.0,50.38,51.0,48000,6.72098846691551,6.72098846691551,6.63928233261183,6.72098846691551,364232.138181822,0.0,1.0
1997-05-13,50.75,51.5,50.38,51.0,73200,6.68804244501886,6.7868805107088,6.63928233261183,6.72098846691551,555454.010727279,0.0,1.0
1997-05-14,51.5,51.63,50.75,51.38,65400,6.7868805107088,6.80401244209505,6.68804244501886,6.77106642019841,496266.288272732,0.0,1.0
1997-05-15,51.13,51.38,51.0,51.25,19300,6.73812039830177,6.77106642019841,6.72098846691551,6.75393448881215,146451.672227274,0.0,1.0
1997-05-16,51.25,51.75,51.0,51.38,65300,6.75393448881215,6.81982653260544,6.72098846691551,6.77106642019841,495507.471318187,0.0,1.0
1997-05-19,50.88,51.5,50.63,51.25,55200,6.70517437640512,6.7868805107088,6.67222835450848,6.75393448881215,418866.958909095,0.0,1.0
1997-05-20,52.75,52.75,49.13,50.88,163200,6.95161062019202,6.95161062019202,6.47455222312861,6.70517437640512,1238389.26981819,0.0,1.0
1997-05-21,53.13,53.63,52.38,53.25,81500,7.00168857347492,7.06758061726821,6.90285050778499,7.01750266398531,618435.817954552,0.0,1.0
1997-05-22,54.13,54.5,53.38,54.0,196600,7.1334726610615,7.18223277346853,7.03463459537157,7.11634072967525,1491834.13263638,0.0,1.0
1997-05-23,55.0,55.38,54.38,54.63,134000,7.24812481726182,7.29820277054472,7.16641868295815,7.19936470485479,1016814.71909092,0.0,1.0
1997-05-27,52.75,54.88,52.63,54.13,94300,6.95161062019202,7.23231072675144,6.93579652968163,7.1334726610615,715564.388136371,0.0,1.0
1997-05-28,52.25,52.5,51.75,52.5,131400,6.88571857639873,6.91866459829538,6.81982653260544,6.91866459829538,997085.478272737,0.0,1.0
1997-05-29,53.0,53.5,52.25,52.25,116500,6.98455664208867,7.05044868588196,6.88571857639873,6.88571857639873,884021.752045463,0.0,1.0
1997-05-30,52.25,52.63,51.75,52.5,60800,6.88571857639873,6.93579652968163,6.81982653260544,6.91866459829538,461360.708363641,0.0,1.0
1997-06-02,52.88,52.88,51.75,52.38,79600,6.96874255157828,6.96874255157828,6.81982653260544,6.90285050778499,604018.295818188,0.0,1.0
1997-06-03,52.88,53.0,52.75,53.0,35500,6.96874255157828,6.98455664208867,6.95161062019202,6.98455664208867,269380.018863639,0.0,1.0
1997-06-04,53.13,53.13,52.63,53.0,69700,7.00168857347492,7.00168857347492,6.93579652968163,6.98455664208867,528895.417318187,0.0,1.0
1997-06-05,52.38,53.5,52.25,53.38,96700,6.90285050778499,7.05044868588196,6.88571857639873,7.03463459537157,733775.995045461,0.0,1.0
1997-06-06,51.88,52.5,51.63,52.5,48600,6.8369584639917,6.91866459829538,6.80401244209505,6.91866459829538,368785.039909094,0.0,1.0
1997-06-09,52.13,52.38,51.5,52.0,84800,6.86990448588834,6.90285050778499,6.7868805107088,6.85277255450209,643476.777454552,0.0,1.0
1997-06-10,51.88,52.63,51.5,52.25,41200,6.8369584639917,6.93579652968163,6.7868805107088,6.88571857639873,312632.58527273,0.0,1.0
1997-06-11,52.0,52.38,51.88,52.13,111400,6.85277255450209,6.90285050778499,6.8369584639917,6.86990448588834,845322.087363644,0.0,1.0
1997-06-12,53.0,53.0,52.13,52.63,55400,6.98455664208867,6.98455664208867,6.86990448588834,6.93579652968163,420384.592818186,0.0,1.0
1997-06-13,54.63,54.88,53.0,53.38,116300,7.19936470485479,7.23231072675144,6.98455664208867,7.03463459537157,882504.118136372,0.0,1.0
1997-06-16,57.13,58.0,54.5,55.5,76100,7.52882492382124,7.64347708002156,7.18223277346853,7.31401686105511,577459.702409096,0.0,1.0
1997-06-17,56.13,57.0,55.88,56.63,85000,7.39704083623466,7.51169299243498,7.36409481433801,7.46293288002795,644994.411363642,0.0,1.0
1997-06-18,55.63,56.63,55.5,56.38,19000,7.33114879244137,7.46293288002795,7.31401686105511,7.4299868581313,144175.221363638,0.0,1.0
1997-06-19,56.25,56.88,55.25,56.0,52000,7.41285492674505,7.49587890192459,7.28107083915847,7.3799089048484,394584.81636364,0.0,1.0
1997-06-20,56.63,56.88,56.0,56.13,41300,7.46293288002795,7.49587890192459,7.3799089048484,7.39704083623466,313391.402227276,0.0,1.0
1997-06-23,56.88,58.38,56.88,57.13,57700,7.49587890192459,7.69355503330446,7.49587890192459,7.52882492382124,437837.382772732,0.0,1.0
1997-06-24,56.25,57.75,55.75,57.13,54300,7.41285492674505,7.61053105812492,7.34696288295176,7.52882492382124,412037.606318186,0.0,1.0
1997-06-25,56.38,57.25,56.13,56.38,32300,7.4299868581313,7.54463901433163,7.39704083623466,7.4299868581313,245097.876318184,0.0,1.0
1997-06-26,54.88,56.13,54.38,56.0,48300,7.23231072675144,7.39704083623466,7.16641868295815,7.3799089048484,366508.589045458,0.0,1.0
1997-06-27,55.38,55.75,54.63,55.0,42700,7.29820277054472,7.34696288295176,7.19936470485479,7.24812481726182,324014.839590912,0.0,1.0
1997-06-30,57.0,57.0,55.63,55.63,105700,7.51169299243498,7.51169299243498,7.33114879244137,7.33114879244137,802069.520954553,0.0,1.0
1997-07-01,55.75,57.0,55.38,57.0,36400,7.34696288295176,7.51169299243498,7.29820277054472,7.51169299243498,276209.371454548,0.0,1.0
1997-07-02,56.13,56.38,55.5,55.88,70800,7.39704083623466,7.4299868581313,7.31401686105511,7.36409481433801,537242.403818187,0.0,1.0
1997-07-03,56.0,56.38,56.0,56.25,18600,7.3799089048484,7.4299868581313,7.3799089048484,7.41285492674505,141139.953545456,0.0,1.0
1997-07-07,56.0,56.38,55.5,56.0,28400,7.3799089048484,7.4299868581313,7.31401686105511,7.3799089048484,215504.015090911,0.0,1.0
1997-07-08,55.5,56.0,55.25,55.25,68600,7.32192390631031,7.38788718474554,7.28894226709269,7.28894226709269,519986.28348469,0.06,1.0
1997-07-09,54.25,55.88,54.0,55.75,79800,7.15701571022224,7.37205599792108,7.12403407100462,7.35490554552792,604882.003237292,0.0,1.0
1997-07-10,53.88,53.88,53.75,53.88,57000,7.10820288418017,7.10820288418017,7.09105243178701,7.10820288418017,432058.573740923,0.0,1.0
1997-07-11,53.19,53.75,53.0,53.38,24500,7.01717355993955,7.09105243178701,6.99210751413417,7.04223960574494,185709.386958818,0.0,1.0
1997-07-14,54.25,54.5,53.38,53.5,90100,7.15701571022224,7.18999734943985,7.04223960574494,7.0580707925694,682955.745509775,0.0,1.0
1997-07-15,54.75,54.75,54.5,54.75,69000,7.22297898865747,7.22297898865747,7.18999734943985,7.22297898865747,523018.273475854,0.0,1.0
1997-07-16,54.5,54.5,54.0,54.13,61400,7.18999734943985,7.18999734943985,7.12403407100462,7.14118452339778,465410.463643731,0.0,1.0
1997-07-17,53.25,53.63,53.25,53.63,37700,7.02508915335178,7.07522124496256,7.02508915335178,7.07522124496256,285765.056667242,0.0,1.0
1997-07-18,52.5,52.63,51.75,52.38,59000,6.92614423569894,6.9432946880921,6.8271993180461,6.91031304887449,447218.523696745,0.0,1.0
1997-07-21,52.25,52.63,52.25,52.5,39200,6.89316259648133,6.9432946880921,6.89316259648133,6.92614423569894,297135.019134108,0.0,1.0
1997-07-22,51.75,52.25,51.13,52.13,58400,6.8271993180461,6.89316259648133,6.74540485278642,6.87733140965687,442670.538709998,0.0,1.0
1997-07-23,52.38,52.38,51.88,52.25,31400,6.91031304887449,6.91031304887449,6.84434977043926,6.89316259648133,238011.214306403,0.0,1.0
1997-07-24,51.94,53.38,51.81,53.25,58000,6.85226536385148,7.04223960574494,6.83511491145833,7.02508915335178,439638.548718834,0.0,1.0
1997-07-25,51.25,52.5,51.0,52.25,58700,6.76123603961087,6.92614423569894,6.72825440039326,6.89316259648133,444944.531203372,0.0,1.0
1997-07-28,50.88,51.25,50.88,51.13,30600,6.7124232135688,6.76123603961087,6.7124232135688,6.74540485278642,231947.234324075,0.0,1.0
1997-07-29,50.25,50.5,50.25,50.38,49800,6.62930948274041,6.66229112195803,6.62930948274041,6.64645993513357,377482.753899965,0.0,1.0
1997-07-30,49.63,50.5,49.63,50.38,89700,6.54751501748073,6.66229112195803,6.54751501748073,6.64645993513357,679923.755518611,0.0,1.0
1997-07-31,53.0,53.63,52.69,53.25,43100,6.99210751413417,7.07522124496256,6.95121028150433,7.02508915335178,326696.921547961,0.0,1.0
1997-08-01,51.63,53.38,51.5,52.88,60000,6.81136813122164,7.04223960574494,6.79421767882848,6.97627632730971,454798.498674656,0.0,1.0
1997-08-04,52.38,52.63,51.88,52.38,46300,6.91031304887449,6.9432946880921,6.84434977043926,6.91031304887449,350952.841477276,0.0,1.0
1997-08-05,55.25,55.25,52.5,52.75,86300,7.28894226709269,7.28894226709269,6.92614423569894,6.95912587491655,654151.840593714,0.0,1.0
1997-08-06,54.75,55.38,53.63,55.25,133600,7.22297898865747,7.30609271948585,7.07522124496256,7.28894226709269,1012684.6570489,0.0,1.0
1997-08-07,61.75,63.5,61.0,62.0,589100,8.14646488675066,8.37733636127396,8.04751996909782,8.17944652596827,4465363.25948733,0.0,1.0
1997-08-08,61.25,62.5,60.88,61.0,213700,8.08050160831543,8.2454098044035,8.03168878227336,8.04751996909782,1619840.65277957,0.0,1.0
1997-08-11,62.25,63.0,61.5,62.0,97400,8.21242816518589,8.31137308283873,8.11348324753304,8.17944652596827,738289.562848524,0.0,1.0
1997-08-12,62.63,63.75,62.0,62.13,87900,8.26256025679666,8.41031800049157,8.17944652596827,8.19659697836143,666279.800558371,0.0,1.0
1997-08-13,61.88,62.63,61.63,62.38,84300,8.16361533914382,8.26256025679666,8.1306336999262,8.22957861757905,638991.890637891,0.0,1.0
1997-08-14,63.5,63.63,61.63,62.0,50000,8.37733636127396,8.39448681366712,8.1306336999262,8.17944652596827,378998.748895546,0.0,1.0
1997-08-15,64.25,65.25,63.5,63.5,96800,8.4762812789268,8.60820783579725,8.37733636127396,8.37733636127396,733741.577861778,0.0,1.0
1997-08-18,63.63,64.75,63.25,64.25,108300,8.39448681366712,8.54224455736203,8.34435472205634,8.4762812789268,820911.290107753,0.0,1.0
1997-08-19,67.25,67.25,63.88,64.38,104800,8.87206094953817,8.87206094953817,8.42746845288473,8.49343173131996,794381.377685065,0.0,1.0
1997-08-20,70.38,70.75,67.25,68.75,195200,9.28499107254269,9.33380389858476,8.87206094953817,9.06995078484385,1479611.11568821,0.0,1.0
1997-08-21,70.5,72.38,70.38,71.5,100100,9.30082225936715,9.5488441862836,9.28499107254269,9.4327488162376,758755.495288884,0.0,1.0
1997-08-22,69.63,69.88,67.88,69.88,69600,9.18604615488985,9.21902779410746,8.95517468036655,9.21902779410746,527566.258462601,0.0,1.0
1997-08-25,69.63,70.88,69.5,69.75,129400,9.18604615488985,9.35095435097792,9.16889570249669,9.20187734171431,980848.762141675,0.0,1.0
1997-08-26,72.0,72.0,69.88,69.88,76600,9.49871209467283,9.49871209467283,9.21902779410746,9.21902779410746,580626.083307977,0.0,1.0
1997-08-27,75.25,75.63,71.38,71.5,137900,9.92747340450181,9.97760549611259,9.41691762941315,9.4327488162376,1045278.54945392,0.0,1.0
1997-08-28,74.13,74.75,73.38,74.5,103100,9.7797156608069,9.86151012606659,9.68077074315406,9.82852848684897,781495.420222617,0.0,1.0
1997-08-29,73.5,74.63,73.5,73.88,78300,9.69660192997852,9.84567893924213,9.69660192997852,9.74673402158929,593512.040770426,0.0,1.0
1997-09-02,70.5,74.5,70.38,73.75,162700,9.30082225936715,9.82852848684897,9.28499107254269,9.72958356919613,1233261.92890611,0.0,1.0
1997-09-03,35.0,35.5,34.25,35.25,92900,9.23485898093192,9.36678553780238,9.03696914562624,9.30082225936715,352089.837723963,0.0,2.0
1997-09-04,33.5,35.13,32.0,35.0,270800,8.83907931032055,9.26915988571824,8.44329963970918,9.23485898093192,1026328.61200914,0.0,1.0
1997-09-05,34.25,34.25,33.25,33.5,145600,9.03696914562624,9.03696914562624,8.77311603188532,8.83907931032055,551822.178391916,0.0,1.0
1997-09-08,33.13,35.0,32.75,34.38,103067,8.74145365823641,9.23485898093192,8.64118947501487,9.07127005041256,390622.640524173,0.0,1.0
1997-09-09,32.25,33.38,31.88,33.38,139667,8.50926291814441,8.80741693667164,8.41163726606027,8.80741693667164,529336.182619943,0.0,1.0
1997-09-10,32.13,33.75,31.88,33.5,152067,8.4776005444955,8.90504258875578,8.41163726606027,8.83907931032055,576332.027482991,0.0,1.0
1997-09-11,33.38,33.5,32.38,32.38,320267,8.80741693667164,8.83907931032055,8.54356382293073,8.54356382293073,1213807.9231253,0.0,1.0
1997-09-12,33.75,34.5,33.25,33.63,304800,8.90504258875578,9.10293242406146,8.77311603188532,8.87338021510687,1155188.18663363,0.0,1.0
1997-09-15,33.5,34.0,33.38,33.88,177600,8.83907931032055,8.97100586719101,8.80741693667164,8.9393434935421,673101.778038491,0.0,1.0
1997-09-16,32.63,33.75,32.5,33.5,170667,8.60952710136596,8.90504258875578,8.57522619657964,8.83907931032055,646825.794777562,0.0,1.0
1997-09-17,31.75,32.75,31.25,32.38,160800,8.37733636127396,8.64118947501487,8.2454098044035,8.54356382293073,609429.988224039,0.0,1.0
1997-09-18,31.13,31.75,30.63,30.75,202467,8.21374743075459,8.37733636127396,8.08182087388413,8.11348324753304,767347.396926346,0.0,1.0
1997-09-19,31.75,31.88,30.5,30.63,217867,8.37733636127396,8.41163726606027,8.04751996909782,8.08182087388413,825713.20425626,0.0,1.0
1997-09-22,33.25,33.88,32.63,33.5,235000,8.77311603188532,8.9393434935421,8.60952710136596,8.83907931032055,890647.059904535,0.0,1.0
1997-09-23,32.5,33.63,31.75,33.5,180867,8.57522619657964,8.87338021510687,8.37733636127396,8.83907931032055,685483.667164908,0.0,1.0
1997-09-24,32.25,32.63,32.0,32.5,183200,8.50926291814441,8.60952710136596,8.44329963970918,8.57522619657964,694325.707976641,0.0,1.0
1997-09-25,32.13,32.88,32.0,32.13,69867,8.4776005444955,8.67549037980119,8.44329963970918,8.4776005444955,264795.055890852,0.0,1.0
1997-09-26,31.88,32.5,31.63,32.38,171867,8.41163726606027,8.57522619657964,8.34567398762505,8.54356382293073,651373.779764309,0.0,1.0
1997-09-29,31.5,32.25,31.38,32.13,207800,8.31137308283873,8.50926291814441,8.27971070918982,8.4776005444955,787559.400204946,0.0,1.0
1997-09-30,31.0,31.75,30.75,31.69,386800,8.17944652596827,8.37733636127396,8.11348324753304,8.3615051744495,1465967.16072797,0.0,1.0
1997-10-01,31.88,32.13,31.25,31.88,208000,8.41163726606027,8.4776005444955,8.2454098044035,8.41163726606027,788317.397702737,0.0,1.0
1997-10-02,32.63,34.0,32.13,33.75,211467,8.60952710136596,8.97100586719101,8.4776005444955,8.90504258875578,801457.284326946,0.0,1.0
1997-10-03,33.25,34.0,32.75,33.38,394800,8.77311603188532,8.97100586719101,8.64118947501487,8.80741693667164,1496287.06063962,0.0,1.0
1997-10-06,34.38,34.63,33.5,33.63,201000,9.07127005041256,9.13723332884778,8.83907931032055,8.87338021510687,761787.485280048,0.0,1.0
1997-10-07,35.0,35.13,34.38,34.5,156867,9.23485898093192,9.26915988571824,9.07127005041256,9.10293242406146,594523.967429977,0.0,1.0
1997-10-08,36.0,36.13,34.63,36.0,168800,9.50662768808506,9.5409571769587,9.14484768995516,9.50662768808506,639217.207129741,0.03,1.0
1997-10-09,36.5,36.5,35.63,36.0,277667,9.63866418375291,9.63866418375291,9.40892068129085,9.50662768808506,1051478.22424226,0.0,1.0
1997-10-10,35.88,36.38,35.25,36.0,124267,9.47493892912478,9.60697542479263,9.30857294458329,9.50662768808506,470578.226767722,0.0,1.0
1997-10-13,36.25,36.5,35.75,36.0,130800,9.57264593591898,9.63866418375291,9.44060944025114,9.50662768808506,495317.598889634,0.0,1.0
1997-10-14,36.25,36.63,35.75,36.13,92800,9.57264593591898,9.67299367262655,9.44060944025114,9.5409571769587,351417.990649526,0.0,1.0
1997-10-15,36.88,37.25,36.38,37.13,261600,9.73901192046047,9.83671892725468,9.60697542479263,9.8050301682944,990635.197779267,0.0,1.0
1997-10-16,35.5,37.5,35.5,37.13,225067,9.37459119241721,9.90273717508861,9.37459119241721,9.8050301682944,852290.871783587,0.0,1.0
1997-10-17,36.38,36.5,34.63,34.75,321400,9.60697542479263,9.63866418375291,9.14484768995516,9.17653644891544,1217087.73916765,0.0,1.0
1997-10-20,38.5,39.25,37.0,37.0,178800,10.1668101664243,10.3648649099261,9.77070067942076,9.77070067942076,677085.525087664,0.0,1.0
1997-10-21,38.63,39.13,38.5,38.88,162267,10.2011396552979,10.3331761509658,10.1668101664243,10.2671579031319,614477.835007832,0.0,1.0
1997-10-22,37.75,38.63,37.63,38.13,151467,9.96875542292253,10.2011396552979,9.93706666396224,10.0691031596301,573580.051613273,0.0,1.0
1997-10-23,37.13,37.25,36.0,37.0,127200,9.8050301682944,9.83671892725468,9.50662768808506,9.77070067942076,481685.004424781,0.0,1.0
1997-10-24,37.0,37.63,36.75,37.5,96800,9.77070067942076,9.93706666396224,9.70468243158683,9.90273717508861,366565.317832695,0.0,1.0
1997-10-27,33.5,36.88,33.5,36.5,152400,8.84644520974582,9.73901192046047,8.84644520974582,9.63866418375291,577113.165678747,0.0,1.0
1997-10-28,34.5,34.88,30.0,30.0,253267,9.11051820108152,9.21086593778908,7.92218974007088,7.92218974007088,959079.528424929,0.0,1.0
1997-10-29,35.0,35.5,34.63,35.38,167667,9.24255469674936,9.37459119241721,9.14484768995516,9.34290243345693,634926.726705109,0.0,1.0
1997-10-30,35.25,35.38,34.5,34.5,60067,9.30857294458329,9.34290243345693,9.11051820108152,9.11051820108152,227463.625477856,0.0,1.0
1997-10-31,35.5,36.25,35.25,35.38,53600,9.37459119241721,9.57264593591898,9.30857294458329,9.34290243345693,202974.184254468,0.0,1.0
1997-11-03,36.75,37.25,35.88,36.0,129200,9.70468243158683,9.83671892725468,9.47493892912478,9.50662768808506,489258.668016366,0.0,1.0
1997-11-04,36.63,37.0,36.63,36.75,99200,9.67299367262655,9.77070067942076,9.67299367262655,9.70468243158683,375653.714142597,0.0,1.0
1997-11-05,36.13,36.5,35.88,36.38,106000,9.5409571769587,9.63866418375291,9.47493892912478,9.60697542479263,401404.170353984,0.0,1.0
1997-11-06,37.13,37.69,36.25,36.25,77000,9.8050301682944,9.95291104344239,9.57264593591898,9.57264593591898,291586.048276007,0.0,1.0
1997-11-07,35.13,36.63,33.5,36.63,292467,9.27688418562301,9.67299367262655,8.84644520974582,9.67299367262655,1107523.33481999,0.0,1.0
1997-11-10,36.0,36.5,35.38,35.38,103267,9.50662768808506,9.63866418375291,9.34290243345693,9.34290243345693,391054.759056084,0.0,1.0
1997-11-11,35.63,36.25,35.63,36.13,72200,9.40892068129085,9.57264593591898,9.40892068129085,9.5409571769587,273409.255656205,0.0,1.0
1997-11-12,33.5,35.38,33.5,35.38,296867,8.84644520974582,9.34290243345693,8.84644520974582,9.34290243345693,1124185.39472147,0.0,1.0
1997-11-13,34.63,35.0,34.25,34.25,113600,9.14484768995516,9.24255469674936,9.04449995324759,9.04449995324759,430184.092002006,0.0,1.0
1997-11-14,35.75,36.13,34.88,34.88,103067,9.44060944025114,9.5409571769587,9.21086593778908,9.21086593778908,390297.392696925,0.0,1.0
1997-11-17,36.81,37.25,36.56,36.63,86867,9.72052681106697,9.83671892725468,9.65450856323305,9.67299367262655,328950.71760509,0.0,1.0
1997-11-18,37.19,37.5,36.88,37.06,103800,9.82087454777454,9.90273717508861,9.73901192046047,9.7865450589009,393073.140403241,0.0,1.0
1997-11-19,36.25,37.19,35.75,37.19,69800,9.57264593591898,9.82087454777454,9.44060944025114,9.82087454777454,264320.859346303,0.0,1.0
1997-11-20,36.38,37.25,36.31,36.38,78000,9.60697542479263,9.83671892725468,9.58849031539913,9.60697542479263,295372.8800718,0.0,1.0
1997-11-21,36.88,37.63,36.5,36.63,146267,9.73901192046047,9.93706666396224,9.63866418375291,9.67299367262655,553888.526275153,0.0,1.0
1997-11-24,36.75,37.25,36.56,36.75,137667,9.70468243158683,9.83671892725468,9.65450856323305,9.70468243158683,521321.772831339,0.0,1.0
1997-11-25,38.38,38.38,37.06,37.25,116800,10.135121407464,10.135121407464,9.7865450589009,9.83671892725468,442301.953748542,0.0,1.0
1997-11-26,37.0,37.5,37.0,37.5,126467,9.77070067942076,9.90273717508861,9.77070067942076,9.90273717508861,478909.256718465,0.0,1.0
1997-11-28,38.5,38.75,37.13,37.19,32467,10.1668101664243,10.2328284142582,9.8050301682944,9.82087454777454,122947.067913989,0.0,1.0
1997-12-01,41.31,41.44,39.0,39.0,292867,10.9088552720776,10.9431847609512,10.2988466620921,10.2988466620921,1109038.06753831,0.0,1.0
1997-12-02,41.19,42.13,40.88,41.13,242867,10.8771665131173,11.1253951249729,10.7953038858033,10.8613221336372,919696.477748692,0.0,1.0
1997-12-03,41.38,42.0,40.44,41.75,112867,10.9273403814711,11.0910656360992,10.6791117696156,11.0250473882653,427408.34429569,0.0,1.0
1997-12-04,41.0,41.75,40.88,41.5,119467,10.8269926447635,11.0250473882653,10.7953038858033,10.9590291404314,452401.434147921,0.0,1.0
1997-12-05,41.56,41.63,40.63,40.75,92000,10.9748735199115,10.993358629305,10.7292856379693,10.7609743969296,348388.525212893,0.0,1.0
1997-12-08,42.31,42.88,41.56,41.88,113467,11.1729282634133,11.3234498684747,10.9748735199115,11.059376877139,429680.443373166,0.0,1.0
1997-12-09,41.94,42.75,41.94,42.31,54867,11.0752212566191,11.289120379601,11.0752212566191,11.1729282634133,207772.100139736,0.0,1.0
1997-12-10,41.75,41.75,39.94,41.5,106067,11.0250473882653,11.0250473882653,10.5470752739477,10.9590291404314,401657.888084303,0.0,1.0
1997-12-11,40.75,41.5,40.25,41.5,97400,10.7609743969296,10.9590291404314,10.6289379012618,10.9590291404314,368837.416910171,0.0,1.0
1997-12-12,40.56,41.25,40.56,41.25,75600,10.7108005285758,10.8930108925975,10.7108005285758,10.8930108925975,286284.483761899,0.0,1.0
1997-12-15,38.75,40.5,38.13,40.5,187400,10.2328284142582,10.6949561490957,10.0691031596301,10.6949561490957,709652.27853148,0.0,1.0
1997-12-16,39.69,40.25,38.63,38.63,182200,10.4810570261138,10.6289379012618,10.2011396552979,10.2011396552979,689960.753193357,0.0,1.0
1997-12-17,38.88,39.88,38.63,39.69,87000,10.2671579031319,10.5312308944676,10.2011396552979,10.4810570261138,329454.366233929,0.0,1.0
1997-12-18,36.88,38.94,36.5,38.94,173867,9.73901192046047,10.283002282612,9.63866418375291,10.283002282612,658405.083839021,0.0,1.0
1997-12-19,36.06,36.13,35.56,36.0,235267,9.5224720675652,9.5409571769587,9.39043557189735,9.50662768808506,890916.556100669,0.0,1.0
1997-12-22,36.25,36.69,36.13,36.19,94200,9.57264593591898,9.68883805210669,9.5409571769587,9.55680155643884,356719.555163635,0.0,1.0
1997-12-23,36.75,37.13,36.25,36.5,90467,9.70468243158683,9.8050301682944,9.57264593591898,9.63866418375291,342583.312069943,0.0,1.0
1997-12-24,36.56,36.75,36.25,36.75,26267,9.65450856323305,9.70468243158683,9.57264593591898,9.70468243158683,99468.7107800765,0.0,1.0
1997-12-26,35.75,36.38,35.5,36.31,15267,9.44060944025114,9.60697542479263,9.37459119241721,9.58849031539913,57813.5610263611,0.0,1.0
1997-12-29,37.56,37.56,35.75,35.75,118200,9.91858155456875,9.91858155456875,9.44060944025114,9.44060944025114,447603.51826265,0.0,1.0
1997-12-30,38.5,38.88,37.63,37.63,90400,10.1668101664243,10.2671579031319,9.93706666396224,9.93706666396224,342329.594339624,0.0,1.0
1997-12-31,38.56,39.5,38.44,39.0,82467,10.1826545459044,10.43088315776,10.1509657869442,10.2988466620921,312288.657703605,0.0,1.0
1998-01-02,38.63,39.5,38.56,38.88,71267,10.2011396552979,10.43088315776,10.1826545459044,10.2671579031319,269876.141590731,0.0,1.0
1998-01-05,37.13,39.19,36.88,38.88,87200,9.8050301682944,10.3490205304459,9.73901192046047,10.2671579031319,330211.732593089,0.0,1.0
1998-01-06,38.56,38.56,37.25,37.38,148600,10.1826545459044,10.1826545459044,9.83671892725468,9.87104841612832,562723.204854739,0.0,1.0
1998-01-07,38.44,39.06,38.0,38.5,240200,10.1588879766842,10.3227410085662,10.0426051798647,10.1747447217051,908887.667743895,0.03,1.0
1998-01-08,38.19,38.25,38.0,38.19,83067,10.0928182057641,10.1086749507849,10.0426051798647,10.0928182057641,314315.453357542,0.0,1.0
1998-01-09,35.81,38.38,35.81,38.31,79667,9.46383398660412,10.1430312316634,9.46383398660412,10.1245316958057,301450.265720869,0.0,1.0
1998-01-12,35.0,36.56,34.31,34.5,137800,9.24976792882279,9.66204329936461,9.06741536108314,9.11762838698246,521418.487156987,0.0,1.0
1998-01-13,37.0,37.25,36.13,36.13,183000,9.77832609618409,9.84439586710426,9.54840329338193,9.54840329338193,692449.805150426,0.0,1.0
1998-01-14,39.38,40.0,37.63,37.75,249267,10.407310315344,10.571163347226,9.9448219189029,9.97653540894458,943196.096067934,0.0,1.0
1998-01-15,44.5,44.63,42.13,42.75,835400,11.760419223789,11.7947755046675,11.1340777954658,11.2979308273478,3161052.27990527,0.0,1.0
1998-01-16,46.13,46.88,44.25,44.56,487000,12.1911941301884,12.3894034429489,11.6943494528688,11.7762759688098,1842748.93501781,0.0,1.0
1998-01-20,48.25,48.31,45.88,46.0,483267,12.7514657875914,12.7673225326123,12.1251243592683,12.15683784931,1828623.71576848,0.0,1.0
1998-01-21,49.75,49.75,48.0,48.38,333867,13.1478844131124,13.1478844131124,12.6853960166713,12.7858220684699,1263312.23549813,0.0,1.0
1998-01-22,47.94,49.25,47.63,49.25,413867,12.6695392716504,13.0157448712721,12.5876127557094,13.0157448712721,1566022.53283165,0.0,1.0
1998-01-23,46.0,48.0,46.0,47.94,519067,12.15683784931,12.6853960166713,12.15683784931,12.6695392716504,1964086.57382522,0.0,1.0
1998-01-26,46.75,47.0,46.25,46.5,301200,12.3550471620704,12.4211169329906,12.2229076202301,12.2889773911503,1139704.2694607,0.0,1.0
1998-01-27,47.44,47.88,46.88,46.88,90400,12.5373997298101,12.6536825266296,12.3894034429489,12.3894034429489,342062.635986877,0.0,1.0
1998-01-28,46.75,47.38,45.88,47.31,204200,12.3550471620704,12.5215429847893,12.1251243592683,12.5030434489316,772668.033943811,0.0,1.0
1998-01-29,48.69,48.69,45.75,46.75,131000,12.8677485844109,12.8677485844109,12.0907680783898,12.3550471620704,495688.111883638,0.0,1.0
1998-01-30,47.88,48.75,47.75,48.44,150667,12.6536825266296,12.8836053294317,12.6193262457511,12.8016788134907,570105.654604366,0.0,1.0
1998-02-02,47.25,48.75,47.13,48.0,240867,12.4871867039108,12.8836053294317,12.4554732138691,12.6853960166713,911411.514847908,0.0,1.0
1998-02-03,46.56,47.75,45.63,47.38,165467,12.3048341361711,12.6193262457511,12.0590545883481,12.5215429847893,626107.059611069,0.0,1.0
1998-02-04,46.0,46.5,46.0,46.5,216067,12.15683784931,12.2889773911503,12.15683784931,12.2889773911503,817571.322674516,0.0,1.0
1998-02-05,48.5,49.0,46.38,46.38,199000,12.8175355585116,12.9496751003519,12.2572639011086,12.2572639011086,752991.864617129,0.0,1.0
1998-02-06,48.75,48.75,47.81,48.5,123467,12.8836053294317,12.8836053294317,12.6351829907719,12.8175355585116,467184.153510972,0.0,1.0
1998-02-09,50.5,51.06,49.0,49.0,235267,13.3460937258729,13.494090012734,12.9496751003519,12.9496751003519,890221.794034563,0.0,1.0
1998-02-10,52.06,52.25,50.63,50.75,141867,13.7583690964147,13.808582122314,13.3804500067514,13.412163496793,536807.52189768,0.0,1.0
1998-02-11,51.38,52.5,50.88,52.31,84467,13.5786593195119,13.8746518932342,13.4465197776715,13.8244388673349,319612.883560879,0.0,1.0
1998-02-12,52.0,52.25,51.13,51.38,120267,13.7425123513939,13.808582122314,13.5125895485917,13.5786593195119,455075.741617629,0.0,1.0
1998-02-13,53.0,53.13,51.88,51.88,154467,14.0067914350745,14.041147715953,13.7107988613522,13.7107988613522,584484.39372771,0.0,1.0
1998-02-17,53.56,54.44,53.0,53.75,133400,14.1547877219357,14.3873533155746,14.0067914350745,14.205000747835,504769.420803643,0.0,1.0
1998-02-18,52.19,54.5,51.94,53.44,156267,13.7927253772932,14.4032100605955,13.726655606373,14.123074231894,591295.375417713,0.0,1.0
1998-02-19,52.38,52.81,51.75,52.25,92067,13.8429384031925,13.9565784091752,13.6764425804737,13.808582122314,348370.361807564,0.0,1.0
1998-02-20,55.31,55.38,52.13,52.25,181000,14.6172761183768,14.6357756542345,13.7768686322723,13.808582122314,684882.047717089,0.0,1.0
1998-02-23,56.38,57.0,55.5,56.5,260800,14.9000547379151,15.0639077697971,14.6674891442761,14.9317682279568,986835.569307274,0.0,1.0
1998-02-24,54.5,56.44,54.5,56.38,230067,14.4032100605955,14.9159114829359,14.4032100605955,14.9000547379151,870545.624707885,0.0,1.0
1998-02-25,55.25,56.0,54.88,55.0,126200,14.601419373356,14.7996286861165,14.5036361123941,14.5353496024358,477525.494043626,0.0,1.0
1998-02-26,55.38,55.63,55.13,55.25,155800,14.6357756542345,14.7018454251546,14.5697058833143,14.601419373356,589528.304057028,0.0,1.0
1998-02-27,55.75,56.31,55.38,55.44,136467,14.7335589151963,14.8815552020575,14.6357756542345,14.6516323992553,516374.576827668,0.0,1.0
1998-03-02,55.75,56.38,55.19,55.63,105667,14.7335589151963,14.9000547379151,14.5855626283351,14.7018454251546,399831.112354263,0.0,1.0
1998-03-03,57.69,57.75,56.0,56.25,136000,15.2462603375368,15.2621170825576,14.7996286861165,14.8656984570366,514607.505466982,0.0,1.0
1998-03-04,59.94,60.19,57.88,57.88,317600,15.8408882758182,15.9069580467384,15.2964733634361,15.2964733634361,1201759.88041407,0.0,1.0
1998-03-05,57.5,59.0,57.5,59.0,201600,15.1960473116374,15.5924659371584,15.1960473116374,15.5924659371584,762829.949280471,0.0,1.0
1998-03-06,59.06,59.31,57.5,57.5,342067,15.6083226821793,15.6743924530994,15.1960473116374,15.1960473116374,1294340.04097481,0.0,1.0
1998-03-09,61.5,61.88,59.31,59.31,198467,16.25316364636,16.3535896981587,15.6743924530994,15.6743924530994,750975.057261147,0.0,1.0
1998-03-10,60.5,62.88,60.44,62.13,124600,15.9888845626794,16.6178687818393,15.9730278176586,16.4196594690789,471471.288096957,0.0,1.0
1998-03-11,61.13,62.5,60.81,61.75,171267,16.1553803853982,16.5174427300407,16.0708110786204,16.3192334172802,648053.556167749,0.0,1.0
1998-03-12,60.94,61.25,60.25,61.0,160067,16.1051673594989,16.1870938754399,15.9228147917592,16.1210241045197,605674.114541055,0.0,1.0
1998-03-13,60.25,60.63,60.0,60.25,158867,15.9228147917592,16.0232408435579,15.8567450208391,15.9228147917592,601133.460081054,0.0,1.0
1998-03-16,61.44,61.5,60.19,60.31,169867,16.2373069013392,16.25316364636,15.9069580467384,15.9386715367801,642756.125964412,0.0,1.0
1998-03-17,63.38,63.75,61.5,61.94,194667,16.7500083236797,16.8477915846415,16.25316364636,16.3694464431795,736596.318137802,0.0,1.0
1998-03-18,64.38,64.5,63.38,63.63,115067,17.0142874073603,17.046000897402,16.7500083236797,16.8160780945998,435399.572290952,0.0,1.0
1998-03-19,65.38,65.63,63.81,64.5,179200,17.278566491041,17.3446362619611,16.8636483296624,17.046000897402,678071.066027083,0.0,1.0
1998-03-20,63.88,66.63,63.25,66.0,142200,16.88214786552,17.6089153456418,16.7156520428012,17.442419522923,538067.553510331,0.0,1.0
1998-03-23,63.0,64.0,62.44,63.81,149400,16.649582271881,16.9138613555617,16.5015859850199,16.8636483296624,565311.480270349,0.0,1.0
1998-03-24,62.94,63.13,62.25,62.5,125667,16.6337255268602,16.6839385527595,16.4513729591205,16.5174427300407,475508.686687642,0.0,1.0
1998-03-25,64.25,64.63,61.88,62.56,234400,16.9799311264818,17.0803571782805,16.3535896981587,16.5332994750615,886941.171187214,0.0,1.0
1998-03-26,62.94,63.63,62.44,63.0,130800,16.6337255268602,16.8160780945998,16.5015859850199,16.649582271881,494931.336140304,0.0,1.0
1998-03-27,63.31,63.69,62.75,63.25,102800,16.731508787822,16.8319348396207,16.5835125009609,16.7156520428012,388982.732073573,0.0,1.0
1998-03-30,62.94,64.5,62.88,63.88,213600,16.6337255268602,17.046000897402,16.6178687818393,16.88214786552,808236.493880496,0.0,1.0
1998-03-31,59.75,63.0,59.75,63.0,242800,15.7906752499189,16.649582271881,15.7906752499189,16.649582271881,918725.752407232,0.0,1.0
1998-04-01,62.75,63.0,60.0,60.0,294867,16.5835125009609,16.649582271881,15.8567450208391,15.8567450208391,1115740.96554803,0.0,1.0
1998-04-02,63.5,63.75,62.25,62.75,137800,16.7817218137213,16.8477915846415,16.4513729591205,16.5835125009609,521418.487156989,0.0,1.0
1998-04-03,62.75,63.63,62.25,63.56,116200,16.5835125009609,16.8160780945998,16.4513729591205,16.7975785587422,439686.706876936,0.0,1.0
1998-04-06,63.63,64.13,63.13,63.25,159867,16.8160780945998,16.9482176364402,16.6839385527595,16.7156520428012,604917.338797723,0.0,1.0
1998-04-07,62.38,63.38,60.63,63.31,299467,16.4936576125094,16.7580637941784,16.0309467945888,16.7395553614616,1132602.11281649,0.03,1.0
1998-04-08,61.13,63.38,61.0,63.0,83400,16.1631498854232,16.7580637941784,16.1287770818063,16.6575894451442,315423.79029708,0.0,1.0
1998-04-09,62.06,62.31,61.5,61.5,185867,16.4090476343754,16.4751491797926,16.2609801726408,16.2609801726408,702960.11548138,0.0,1.0
1998-04-13,62.13,62.13,60.63,61.88,178800,16.4275560670922,16.4275560670922,16.0309467945888,16.361454521675,676232.298622515,0.0,1.0
1998-04-14,56.69,59.5,54.38,57.5,1846467,14.9891864388131,15.7321678093028,14.3784081591578,15.2033554459649,6983448.6786388,0.0,1.0
1998-04-15,52.0,56.63,52.0,56.38,893467,13.7491214467857,14.9733220679129,13.7491214467857,14.9072205224957,3379145.65522014,0.0,1.0
1998-04-16,53.88,55.44,53.63,53.88,788000,14.2462050683233,14.6586787117269,14.1801035229061,14.2462050683233,2980263.15052876,0.0,1.0
1998-04-17,53.06,53.69,52.63,53.38,221867,14.0293919993548,14.1959678938062,13.9156973412371,14.1140019774888,839114.26956645,0.0,1.0
1998-04-20,53.06,53.19,52.5,53.13,238467,14.0293919993548,14.0637648029717,13.8813245376202,14.0479004320716,901896.46283901,0.0,1.0
1998-04-21,54.81,55.13,52.75,53.13,295467,14.4921028172754,14.5767127954095,13.9474260830374,14.0479004320716,1117473.87347371,0.0,1.0
1998-04-22,55.0,56.19,54.13,55.06,373267,14.5423399917925,14.8569833479786,14.3123066137406,14.5582043626927,1411718.12869089,0.0,1.0
1998-04-23,53.25,55.0,52.25,54.88,417267,14.0796291738719,14.5423399917925,13.8152229922029,14.5106112499923,1578128.76146152,0.0,1.0
1998-04-24,52.5,53.75,52.25,53.25,350067,13.8813245376202,14.2118322647064,13.8152229922029,14.0796291738719,1323974.34050273,0.0,1.0
1998-04-27,50.75,51.81,50.25,51.75,328467,13.4186137196995,13.6988842722686,13.286410628865,13.6830199013684,1242281.84805169,0.0,1.0
1998-04-28,50.56,52.0,50.13,51.0,260067,13.3683765451824,13.7491214467857,13.2546818870647,13.4847152651167,983588.955290053,0.0,1.0
1998-04-29,50.44,51.19,50.13,50.75,343467,13.3366478033821,13.5349524396338,13.2546818870647,13.4186137196995,1299012.74558713,0.0,1.0
1998-04-30,50.94,51.75,50.13,50.75,388400,13.4688508942166,13.6830199013684,13.2546818870647,13.4186137196995,1468952.04018448,0.0,1.0
1998-05-01,52.5,52.81,50.38,50.88,253600,13.8813245376202,13.9632904539375,13.320783432482,13.4529865233165,959130.374332602,0.0,1.0
1998-05-04,52.13,53.19,52.0,52.5,206867,13.7834942504026,14.0637648029717,13.7491214467857,13.8813245376202,782383.372031008,0.0,1.0
1998-05-05,51.88,52.31,51.38,52.0,217267,13.7173927049854,13.8310873631031,13.5851896141509,13.7491214467857,821716.794322249,0.0,1.0
1998-05-06,52.25,54.38,52.25,52.38,182000,13.8152229922029,14.3784081591578,13.8152229922029,13.8495957958199,688334.890096744,0.0,1.0
1998-05-07,52.13,52.5,51.75,52.25,185800,13.7834942504026,13.8813245376202,13.6830199013684,13.8152229922029,702706.717472392,0.0,1.0
1998-05-08,52.0,52.44,51.5,52.13,298467,13.7491214467857,13.86546016672,13.6169183559512,13.7834942504026,1128820.05298079,0.0,1.0
1998-05-11,51.25,52.63,51.25,52.0,95667,13.550816810534,13.9156973412371,13.550816810534,13.7491214467857,361818.318301566,0.0,1.0
1998-05-12,51.44,52.0,51.0,51.38,135200,13.6010539850511,13.7491214467857,13.4847152651167,13.5851896141509,511334.489786151,0.0,1.0
1998-05-13,52.19,52.25,51.38,51.63,92000,13.7993586213028,13.8152229922029,13.5851896141509,13.6512911595682,347949.504884068,0.0,1.0
1998-05-14,50.44,52.19,49.75,51.94,163867,13.3366478033821,13.7993586213028,13.1542075380305,13.7332570758855,619754.799096061,0.0,1.0
1998-05-15,49.5,50.5,49.0,50.5,261800,13.0881059926133,13.3525121742822,12.9559029017788,13.3525121742822,990143.264985315,0.0,1.0
1998-05-18,49.44,49.5,49.13,49.13,57667,13.0722416217132,13.0881059926133,12.9902757053958,12.9902757053958,218100.044545103,0.0,1.0
1998-05-19,49.13,49.94,49.0,49.0,100000,12.9902757053958,13.2044447125476,12.9559029017788,12.9559029017788,378205.983569639,0.0,1.0
1998-05-20,48.38,49.75,48.19,49.5,158200,12.7919710691441,13.1542075380305,12.741733894627,13.0881059926133,598321.866007168,0.0,1.0
1998-05-21,48.81,49.25,48.31,48.31,286667,12.9056657272617,13.0220044471961,12.7734626364272,12.7734626364272,1084191.74691958,0.0,1.0
1998-05-22,49.94,50.25,49.31,49.75,177600,13.2044447125476,13.286410628865,13.0378688180962,13.1542075380305,671693.826819681,0.0,1.0
1998-05-26,49.5,50.38,49.5,50.13,98467,13.0881059926133,13.320783432482,13.0881059926133,13.2546818870647,372408.085841516,0.0,1.0
1998-05-27,46.38,48.75,45.75,48.75,209467,12.2631587058062,12.8898013563616,12.0965828113547,12.8898013563616,792216.727603813,0.0,1.0
1998-05-28,51.56,51.81,47.0,47.0,421000,13.6327827268513,13.6988842722686,12.4270905384409,12.4270905384409,1592247.19082819,0.0,1.0
1998-05-29,50.31,51.75,50.31,51.63,302400,13.3022749997651,13.6830199013684,13.3022749997651,13.6512911595682,1143694.89431459,0.0,1.0
1998-06-01,49.63,50.31,49.5,50.19,145400,13.1224787962303,13.3022749997651,13.0881059926133,13.2705462579649,549911.500110254,0.0,1.0
1998-06-02,47.75,49.38,46.75,49.38,296200,12.6253951746926,13.056377250813,12.3609889930237,13.056377250813,1120246.12333327,0.0,1.0
1998-06-03,46.5,48.13,46.38,48.0,401200,12.2948874476064,12.7258695237268,12.2631587058062,12.6914967201099,1517362.4060814,0.0,1.0
1998-06-04,46.75,46.75,46.5,46.69,185867,12.3609889930237,12.3609889930237,12.2948874476064,12.3451246221235,702960.115481379,0.0,1.0
1998-06-05,46.81,47.13,46.38,46.88,162000,12.3768533639238,12.4614633420579,12.2631587058062,12.3953617966406,612693.693382816,0.0,1.0
1998-06-08,50.19,50.63,47.63,48.63,545067,13.2705462579649,13.3868849778992,12.5936664328923,12.8580726145613,2061476.00846352,0.0,1.0
1998-06-09,50.13,50.88,49.63,49.88,240867,13.2546818870647,13.4529865233165,13.1224787962303,13.1885803416475,910973.406444685,0.0,1.0
1998-06-10,51.38,53.62,50.0,50.0,281267,13.5851896141509,14.1774594610894,13.2203090834478,13.2203090834478,1063768.62380682,0.0,1.0
1998-06-11,50.31,53.0,50.13,51.63,237667,13.3022749997651,14.0135276284546,13.2546818870647,13.6512911595682,898870.814970458,0.0,1.0
1998-06-12,50.63,50.75,49.0,50.25,223067,13.3868849778992,13.4186137196995,12.9559029017788,13.286410628865,843652.741369288,0.0,1.0
1998-06-15,49.88,51.0,49.63,50.88,105867,13.1885803416475,13.4847152651167,13.1224787962303,13.4529865233165,400395.32862567,0.0,1.0
1998-06-16,49.0,50.63,48.56,50.13,143467,12.9559029017788,13.3868849778992,12.8395641818445,13.2546818870647,542600.778447855,0.0,1.0
1998-06-17,50.25,51.38,50.0,50.0,154267,13.286410628865,13.5851896141509,13.2203090834478,13.2203090834478,583447.024673376,0.0,1.0
1998-06-18,47.75,50.13,47.25,50.0,458400,12.6253951746926,13.2546818870647,12.4931920838581,13.2203090834478,1733696.22868323,0.0,1.0
1998-06-19,46.69,47.94,46.5,47.75,364600,12.3451246221235,12.6756323492097,12.2948874476064,12.6253951746926,1378939.01609491,0.0,1.0
1998-06-22,46.5,47.31,45.88,46.94,374667,12.2948874476064,12.5090564547583,12.1309556149717,12.4112261675408,1417013.01246086,0.0,1.0
1998-06-23,48.13,48.5,46.25,46.25,452200,12.7258695237268,12.8236998109443,12.2287859021892,12.2287859021892,1710247.45770191,0.0,1.0
1998-06-24,49.31,49.81,48.44,48.5,334667,13.0378688180962,13.1700719089307,12.8078354400442,12.8236998109443,1265730.619033,0.0,1.0
1998-06-25,47.81,50.25,47.5,49.88,312667,12.6412595455928,13.286410628865,12.5592936292754,13.1885803416475,1182525.30264768,0.0,1.0
1998-06-26,48.38,49.63,48.0,48.0,148467,12.7919710691441,13.1224787962303,12.6914967201099,12.6914967201099,561511.077626335,0.0,1.0
1998-06-29,49.25,49.63,48.13,48.13,168600,13.0220044471961,13.1224787962303,12.7258695237268,12.7258695237268,637655.28829841,0.0,1.0
1998-06-30,49.88,50.38,49.13,49.31,214067,13.1885803416475,13.320783432482,12.9902757053958,13.0378688180962,809614.202848019,0.0,1.0
1998-07-01,51.69,52.13,50.13,50.13,140600,13.6671555304683,13.7834942504026,13.2546818870647,13.2546818870647,531757.612898913,0.0,1.0
1998-07-02,49.63,51.69,49.63,51.69,140467,13.1224787962303,13.6671555304683,13.1224787962303,13.6671555304683,531254.598940763,0.0,1.0
1998-07-06,50.06,50.63,49.75,50.25,156267,13.2361734543479,13.3868849778992,13.1542075380305,13.286410628865,591011.144344768,0.0,1.0
1998-07-07,49.69,50.44,49.69,50.25,83867,13.1383431671304,13.3366478033821,13.1383431671304,13.286410628865,317190.012240349,0.0,1.0
1998-07-08,50.31,50.38,49.75,49.88,105267,13.3128512470319,13.3313743952587,13.1646660612172,13.1990661936385,397809.805858136,0.04,1.0
1998-07-09,50.19,50.25,49.75,50.19,47067,13.281097278643,13.2969742628375,13.1646660612172,13.281097278643,177868.792046177,0.0,1.0
1998-07-10,49.5,51.13,49.25,50.0,115067,13.0985119604071,13.5298366976892,13.0323578595969,13.2308201620273,434844.547015474,0.0,1.0
1998-07-13,49.69,50.19,49.5,49.75,113467,13.1487890770228,13.281097278643,13.0985119604071,13.1646660612172,428798.058663256,0.0,1.0
1998-07-14,49.75,51.13,49.75,49.94,119400,13.1646660612172,13.5298366976892,13.1646660612172,13.2149431778329,451219.193284328,0.0,1.0
1998-07-15,49.0,50.13,47.75,50.0,153067,12.9662037587868,13.2652202944486,12.6354332547361,13.2308201620273,578448.645380672,0.0,1.0
1998-07-16,48.88,49.75,48.75,49.0,123067,12.9344497903979,13.1646660612172,12.9000496579767,12.9662037587868,465076.988776571,0.0,1.0
1998-07-17,50.0,50.38,48.25,48.5,162600,13.2308201620273,13.3313743952587,12.7677414563564,12.8338955571665,614474.378794238,0.0,1.0
1998-07-20,50.0,50.06,49.38,50.0,76467,13.2308201620273,13.2466971462218,13.0667579920182,13.2308201620273,288973.015518198,0.0,1.0
1998-07-21,49.06,50.13,48.75,49.88,114600,12.9820807429812,13.2652202944486,12.9000496579767,13.1990661936385,433079.728227673,0.0,1.0
1998-07-22,48.38,49.0,48.38,49.0,181600,12.8021415887776,12.9662037587868,12.8021415887776,12.9662037587868,686276.427976837,0.0,1.0
1998-07-23,48.25,49.44,48.13,48.5,132600,12.7677414563564,13.0826349762126,12.7359874879675,12.8338955571665,501102.722190133,0.0,1.0
1998-07-24,47.75,48.5,47.0,48.44,315667,12.6354332547361,12.8338955571665,12.4369709523057,12.8180185729721,1192923.02417491,0.0,1.0
1998-07-27,45.75,47.06,44.81,47.06,169667,12.106200448255,12.4528479365001,11.8574610292089,12.4528479365001,641180.962034943,0.0,1.0
1998-07-28,42.69,45.5,41.5,45.5,405000,11.2964742543389,12.0400463474449,10.9815807344827,12.0400463474449,1530517.36415539,0.0,1.0
1998-07-29,41.38,43.38,41.31,42.81,219600,10.9498267660938,11.4790595725749,10.931303617867,11.3282282227278,829880.526342033,0.0,1.0
1998-07-30,41.69,42.69,41.5,41.63,302667,11.0318578510984,11.2964742543389,10.9815807344827,11.015980866904,1143795.30631313,0.0,1.0
1998-07-31,41.31,42.13,41.31,42.13,192800,10.931303617867,11.1482890685242,10.931303617867,11.1482890685242,728601.846442365,0.0,1.0
1998-08-03,41.13,42.13,40.88,41.5,189267,10.8836726652837,11.1482890685242,10.8175185644736,10.9815807344827,715250.444349622,0.0,1.0
1998-08-04,40.5,41.5,40.5,41.06,157000,10.7169643312421,10.9815807344827,10.7169643312421,10.8651495170568,593311.669561472,0.0,1.0
1998-08-05,41.06,41.25,40.0,40.25,234667,10.8651495170568,10.9154266336726,10.5846561296219,10.650810230432,886819.551343835,0.0,1.0
1998-08-06,41.0,43.25,39.5,42.0,426600,10.8492725328624,11.4446594401536,10.4523479280016,11.113888936103,1612144.95691034,0.0,1.0
1998-08-07,43.13,43.75,41.13,41.13,378400,11.4129054717648,11.5769676417739,10.8836726652837,10.8836726652837,1429994.49529974,0.0,1.0
1998-08-10,43.5,43.81,42.88,43.0,132467,11.5108135409638,11.5928446259684,11.3467513709546,11.3785053393435,500600.107845854,0.0,1.0
1998-08-11,42.63,43.06,42.06,43.0,156667,11.2805972701445,11.3943823235379,11.1297659202974,11.3785053393435,592053.244173165,0.0,1.0
1998-08-12,43.0,43.06,42.06,43.0,117200,11.3785053393435,11.3943823235379,11.1297659202974,11.3785053393435,442905.271800028,0.0,1.0
1998-08-13,42.94,42.94,42.38,42.88,126267,11.3626283551491,11.3626283551491,11.2144431693344,11.3467513709546,477169.965481006,0.0,1.0
1998-08-14,42.56,43.0,42.38,42.38,147267,11.2620741219177,11.3785053393435,11.2144431693344,11.2144431693344,556530.125103878,0.0,1.0
1998-08-17,42.88,43.0,42.5,42.5,115000,11.3467513709546,11.3785053393435,11.2461971377232,11.2461971377232,434591.350315728,0.0,1.0
1998-08-18,44.31,44.5,42.88,43.0,173067,11.7251528275886,11.7754299442043,11.3467513709546,11.3785053393435,654029.749783409,0.0,1.0
1998-08-19,44.06,44.75,43.38,44.56,166000,11.6589987267785,11.8415840450145,11.4790595725749,11.7913069283988,627323.1665427,0.0,1.0
1998-08-20,43.25,43.94,43.06,43.81,118800,11.4446594401536,11.6272447583896,11.3943823235379,11.5928446259684,448951.760152248,0.0,1.0
1998-08-21,42.5,43.0,41.44,42.88,96067,11.2461971377232,11.3785053393435,10.9657037502883,11.3467513709546,363042.497832879,0.0,1.0
1998-08-24,41.75,42.69,41.75,42.25,67067,11.0477348352928,11.2964742543389,11.0477348352928,11.1800430369131,253449.896448912,0.0,1.0
1998-08-25,41.0,42.56,40.5,41.63,127800,10.8492725328624,11.2620741219177,10.7169643312421,11.015980866904,482963.257133478,0.0,1.0
1998-08-26,39.88,41.0,39.5,41.0,255867,10.552902161233,10.8492725328624,10.4523479280016,10.8492725328624,966935.522010731,0.0,1.0
1998-08-27,37.13,39.5,37.13,39.5,149000,9.8252070523215,10.4523479280016,9.8252070523215,10.4523479280016,563079.227800376,0.0,1.0
1998-08-28,36.88,38.38,36.5,37.13,244400,9.75905295151136,10.1559775563722,9.65849871827995,9.8252070523215,923601.095801423,0.0,1.0
1998-08-31,32.5,37.0,31.38,37.0,472267,8.60003310531777,9.79080691990023,8.30366273368836,9.79080691990023,1784723.07164832,0.0,1.0
1998-09-01,33.0,33.38,31.0,32.5,255000,8.73234130693804,8.83289554016945,8.20310850045695,8.60003310531777,963659.081134872,0.0,1.0
1998-09-02,31.38,33.0,31.38,33.0,362200,8.30366273368836,8.73234130693804,8.30366273368836,8.73234130693804,1368773.80073353,0.0,1.0
1998-09-03,31.06,31.94,30.06,31.13,556400,8.21898548465138,8.45184791950306,7.95436908141083,8.23750863287822,2102666.32448409,0.0,1.0
1998-09-04,30.88,31.75,30.81,31.0,327467,8.17135453206808,8.40157080288736,8.15283138384124,8.20310850045695,1237515.87577252,0.0,1.0
1998-09-08,33.63,34.0,31.63,31.63,237467,8.89904964097959,8.99695771017859,8.36981683449849,8.36981683449849,897400.905960214,0.0,1.0
1998-09-09,33.88,34.5,33.25,33.63,246400,8.96520374178972,9.12926591179886,8.79849540774818,8.89904964097959,931159.206241696,0.0,1.0
1998-09-10,32.56,33.38,32.19,33.38,77867,8.6159100895122,8.83289554016945,8.5180020203132,8.83289554016945,294263.692826389,0.0,1.0
1998-09-11,33.19,34.0,32.56,32.56,194467,8.78261842355374,8.99695771017859,8.6159100895122,8.6159100895122,734901.531494334,0.0,1.0
1998-09-14,35.13,35.38,34.0,34.0,240000,9.29597424584041,9.36212834665054,8.99695771017859,8.99695771017859,906973.25283282,0.0,1.0
1998-09-15,34.75,35.75,34.31,35.63,186067,9.195420012609,9.46003641584955,9.07898879518316,9.42828244746068,703157.467645185,0.0,1.0
1998-09-16,36.06,36.38,35.0,35.0,74267,9.54206750085411,9.62674474989109,9.26157411341913,9.26157411341913,280659.094033896,0.0,1.0
1998-09-17,37.31,38.31,36.0,36.25,265400,9.8728380049048,10.1374544081453,9.52619051665968,9.59234461746982,1002961.25542429,0.0,1.0
1998-09-18,37.25,37.63,36.25,37.5,194067,9.85696102071037,9.95751525394177,9.59234461746982,9.9231151215205,733389.909406279,0.0,1.0
1998-09-21,36.69,36.88,36.0,36.69,38867,9.70877583489566,9.75905295151136,9.52619051665968,9.70877583489566,146880.539241055,0.0,1.0
1998-09-22,38.75,38.75,37.44,37.5,254067,10.2538856255712,10.2538856255712,9.90723813732607,9.9231151215205,960133.222614483,0.0,1.0
1998-09-23,41.25,41.5,39.25,39.25,174067,10.9154266336726,10.9815807344827,10.3861938271915,10.3861938271915,657808.805003541,0.0,1.0
1998-09-24,39.63,41.5,39.38,41.5,163200,10.4867480604229,10.9815807344827,10.4205939596127,10.9815807344827,616741.811926316,0.0,1.0
1998-09-25,39.69,39.75,39.0,39.5,78000,10.5026250446173,10.5185020288117,10.3200397263813,10.4523479280016,294766.307170667,0.0,1.0
1998-09-28,39.75,40.88,39.0,39.75,366600,10.5185020288117,10.8175185644736,10.3200397263813,10.5185020288117,1385401.64370214,0.0,1.0
1998-09-29,38.25,39.69,38.25,39.5,218200,10.1215774239509,10.5026250446173,10.1215774239509,10.4523479280016,824589.84903384,0.0,1.0
1998-09-30,36.25,37.88,36.25,37.88,229067,9.59234461746982,10.0236693547519,9.59234461746982,10.0236693547519,865656.842111065,0.0,1.0
1998-10-01,34.0,35.75,33.75,35.75,289800,8.99695771017859,9.46003641584955,8.93080360936845,9.46003641584955,1095170.20279563,0.0,1.0
1998-10-02,33.13,34.25,31.31,34.13,412800,8.76674143935931,9.06311181098872,8.28513958546152,9.03135784259986,1559993.99487245,0.0,1.0
1998-10-05,32.25,33.75,31.38,33.38,106600,8.53387900450763,8.93080360936845,8.30366273368836,8.83289554016945,402847.286466578,0.0,1.0
1998-10-06,30.38,32.5,30.0,32.25,135000,8.03904633044781,8.60003310531777,7.9384920972164,8.53387900450763,510172.454718461,0.0,1.0
1998-10-07,27.88,30.5,27.31,30.06,214667,7.38808997847606,8.08237963929412,7.23704222784008,7.96578137564528,810076.21420909,0.04,1.0
1998-10-08,27.88,28.5,26.88,27.25,110800,7.38808997847606,7.55238753179942,7.12309392472872,7.22114246461523,418119.43398085,0.0,1.0
1998-10-09,26.25,28.0,25.69,27.63,369867,6.95614641086789,7.41988950492575,6.80774862076937,7.32184096503923,1395745.31307035,0.0,1.0
1998-10-12,26.75,28.88,26.63,26.63,519267,7.08864443774156,7.65308603222341,7.05684491129188,7.05684491129188,1959527.29354633,0.0,1.0
1998-10-13,24.75,27.0,24.75,26.88,599467,6.55865233024686,7.1548934511784,6.55865233024686,7.12309392472872,2262173.30983933,0.0,1.0
1998-10-14,25.44,25.88,23.63,24.75,992400,6.74149960733254,6.85809787098137,6.26185675004983,6.55865233024686,3744961.42854328,0.0,1.0
1998-10-15,29.13,29.13,25.5,25.5,545267,7.71933504566025,7.71933504566025,6.75739937055738,6.75739937055738,2057641.96217,0.0,1.0
1998-10-16,31.63,32.25,30.0,30.0,435000,8.38182518002862,8.54612273335198,7.94988161242044,7.94988161242044,1641533.87889593,0.0,1.0
1998-10-19,32.0,33.0,31.0,31.0,543067,8.47987371991514,8.74486977366249,8.21487766616779,8.21487766616779,2049339.951748,0.0,1.0
1998-10-20,34.44,34.94,32.75,32.75,311467,9.12646409105867,9.25896211793234,8.67862076022565,8.67862076022565,1175364.6727772,0.0,1.0
1998-10-21,34.13,34.75,33.88,34.19,252267,9.04431531439699,9.20861286772035,8.97806630096015,9.06021507762183,951965.119603312,0.0,1.0
1998-10-22,33.44,34.5,32.75,34.5,261667,8.86146803731132,9.14236385428351,8.67862076022565,9.14236385428351,987437.345951868,0.0,1.0
1998-10-23,32.19,33.31,32.13,33.31,545600,8.53022297012713,8.82701855032417,8.51432320690229,8.82701855032417,2058898.5846566,0.0,1.0
1998-10-26,31.25,31.56,30.63,31.5,199000,8.28112667960463,8.3632754562663,8.11682912628127,8.34737569304146,750954.579081129,0.0,1.0
1998-10-27,31.69,33.0,31.25,31.56,215067,8.39772494325346,8.74486977366249,8.28112667960463,8.3632754562663,811585.670649453,0.0,1.0
1998-10-28,32.0,32.63,31.56,31.81,202067,8.47987371991514,8.64682123377597,8.3632754562663,8.42952446970314,762528.33633762,0.0,1.0
1998-10-29,33.0,33.38,32.0,32.0,195867,8.74486977366249,8.84556827408648,8.47987371991514,8.47987371991514,739131.761511977,0.0,1.0
1998-10-30,34.38,35.5,33.0,33.0,246467,9.11056432783383,9.40735990803086,8.74486977366249,8.74486977366249,930078.001218033,0.0,1.0
1998-11-02,38.63,38.63,35.0,35.0,275067,10.2367975562601,10.2367975562601,9.27486188115718,9.27486188115718,1038004.13670406,0.0,1.0
1998-11-03,37.38,39.63,37.0,38.94,246467,9.90555248907587,10.5017936100074,9.80485398865188,10.3189463329217,930078.001218033,0.0,1.0
1998-11-04,39.5,39.69,38.13,38.25,231667,10.4673441230202,10.5176933732322,10.1042995293864,10.1360990558361,874228.112924566,0.0,1.0
1998-11-05,40.88,41.0,38.5,39.38,183200,10.8330386771916,10.8648382036413,10.2023480692729,10.4355445965706,691331.049686747,0.0,1.0
1998-11-06,41.13,41.25,39.5,40.63,148000,10.8992876906284,10.9310872170781,10.4673441230202,10.7667896637548,558498.88293471,0.0,1.0
1998-11-09,40.5,42.0,40.5,41.38,116000,10.7323401767676,11.1298342573886,10.7323401767676,10.9655367040653,437742.367705583,0.0,1.0
1998-11-10,38.88,39.88,37.75,39.75,244867,10.3030465696969,10.5680426234442,10.0036010289624,10.5335931364571,924040.175456576,0.0,1.0
1998-11-11,37.44,39.13,35.75,39.0,273267,9.92145225230071,10.3692955831337,9.47360892146769,10.3348460961466,1031211.58272243,0.0,1.0
1998-11-12,37.06,37.75,34.69,37.75,549000,9.82075375187672,10.0036010289624,9.1927131044955,10.0036010289624,2071728.9643997,0.0,1.0
1998-11-13,36.75,37.25,36.5,37.06,158267,9.73860497521504,9.87110300208872,9.67235596177821,9.82075375187672,597242.856117754,0.0,1.0
1998-11-16,37.0,37.44,36.75,37.0,119667,9.80485398865188,9.92145225230071,9.73860497521504,9.80485398865188,451580.30962262,0.0,1.0
1998-11-17,36.81,37.38,36.38,37.06,153067,9.75450473843988,9.90555248907587,9.64055643532852,9.82075375187672,577619.922393021,0.0,1.0
1998-11-18,36.19,36.88,36.0,36.81,88467,9.59020718511653,9.7730544622022,9.53985793490453,9.75450473843988,333842.707274222,0.0,1.0
1998-11-19,37.44,37.81,36.13,36.13,187267,9.92145225230071,10.0195007921872,9.57430742189169,9.57430742189169,706678.44804415,0.0,1.0
1998-11-20,37.94,38.19,37.0,38.0,218400,10.0539502791744,10.1201992926112,9.80485398865188,10.0698500423992,824163.216438786,0.0,1.0
1998-11-23,38.56,38.69,37.75,38.13,143067,10.2182478324977,10.2526973194849,10.0036010289624,10.1042995293864,539883.511383921,0.0,1.0
1998-11-24,41.31,41.63,38.81,38.81,280000,10.9469869803029,11.0317857175021,10.2844968459346,10.2844968459346,1056619.50825486,0.0,1.0
1998-11-25,41.19,41.5,41.19,41.25,106467,10.9151874538533,10.9973362305149,10.9151874538533,10.9310872170781,401768.247090605,0.0,1.0
1998-11-27,41.0,41.38,41.0,41.25,22467,10.8648382036413,10.9655367040653,10.8648382036413,10.9310872170781,84782.3946141491,0.0,1.0
1998-11-30,39.5,40.75,39.13,40.75,141067,10.4673441230202,10.7985891902044,10.3692955831337,10.7985891902044,532336.229182101,0.0,1.0
1998-12-01,39.0,40.0,37.94,39.75,122200,10.3348460961466,10.5998421498939,10.0539502791744,10.5335931364571,461138.942531225,0.0,1.0
1998-12-02,38.63,39.06,38.25,38.63,110867,10.2367975562601,10.3507458593714,10.1360990558361,10.2367975562601,418372.267934609,0.0,1.0
1998-12-03,38.56,38.94,38.38,38.5,134667,10.2182478324977,10.3189463329217,10.1705485428232,10.2023480692729,508184.926136275,0.0,1.0
1998-12-04,40.19,40.25,38.5,38.5,131867,10.6501914001059,10.6660911633308,10.2023480692729,10.2023480692729,497618.731053726,0.0,1.0
1998-12-07,41.19,41.31,40.5,40.63,108067,10.9151874538533,10.9469869803029,10.7323401767676,10.7667896637548,407806.072852061,0.0,1.0
1998-12-08,42.0,42.5,41.06,41.19,159800,11.1298342573886,11.2623322842623,10.8807379668661,10.9151874538533,603027.84792545,0.0,1.0
1998-12-09,41.94,43.5,41.88,42.0,166400,11.1139344941638,11.5273283380096,11.0980347309389,11.1298342573886,627933.879191455,0.0,1.0
1998-12-10,39.94,42.0,39.75,42.0,91667,10.5839423866691,11.1298342573886,10.5335931364571,11.1298342573886,345918.358797134,0.0,1.0
1998-12-11,40.13,40.13,39.0,39.88,169467,10.6342916368811,10.6342916368811,10.3348460961466,10.5680426234442,639507.636447947,0.0,1.0
1998-12-14,38.25,40.5,37.63,40.5,138200,10.1360990558361,10.7323401767676,9.97180150251271,10.7323401767676,521517.200145787,0.0,1.0
1998-12-15,38.38,38.63,37.5,38.38,122800,10.1705485428232,10.2367975562601,9.93735201552555,10.1705485428232,463403.127191773,0.0,1.0
1998-12-16,38.0,38.81,37.63,38.44,63800,10.0698500423992,10.2844968459346,9.97180150251271,10.1864483060481,240758.302238071,0.0,1.0
1998-12-17,36.13,38.31,34.5,38.06,501200,9.57430742189169,10.1519988190609,9.14236385428351,10.0857498056241,1891348.91977619,0.0,1.0
1998-12-18,36.25,37.19,36.0,36.38,187667,9.60610694834137,9.85520323886387,9.53985793490453,9.64055643532852,708187.904484514,0.0,1.0
1998-12-21,38.0,38.0,36.38,36.5,211600,10.0698500423992,10.0698500423992,9.64055643532852,9.67235596177821,798502.4569526,0.0,1.0
1998-12-22,38.75,39.38,37.38,37.5,258400,10.2685970827097,10.4355445965706,9.90555248907587,9.93735201552555,975108.860475198,0.0,1.0
1998-12-23,38.63,38.75,38.13,38.5,167467,10.2367975562601,10.2685970827097,10.1042995293864,10.2023480692729,631960.354246125,0.0,1.0
1998-12-24,38.88,39.94,38.69,38.69,71067,10.3030465696969,10.5839423866691,10.2526973194849,10.2526973194849,268181.352118385,0.0,1.0
1998-12-28,38.44,38.88,38.0,38.63,80067,10.1864483060481,10.3030465696969,10.0698500423992,10.2367975562601,302144.122026575,0.0,1.0
1998-12-29,39.0,39.88,38.5,38.5,112467,10.3348460961466,10.5680426234442,10.2023480692729,10.2023480692729,424410.093696066,0.0,1.0
1998-12-30,39.75,40.06,39.25,39.25,204600,10.5335931364571,10.6157419131188,10.4010951095834,10.4010951095834,772086.969246225,0.0,1.0
1998-12-31,41.0,41.0,39.0,39.56,135800,10.8648382036413,10.8648382036413,10.3348460961466,10.4832438862451,512460.461503603,0.0,1.0
1999-01-04,38.69,41.0,38.25,41.0,176867,10.2526973194849,10.8648382036413,10.1360990558361,10.8648382036413,667432.580594683,0.0,1.0
1999-01-05,39.13,39.63,38.56,38.75,128000,10.3798954252836,10.5125288960897,10.2286932685647,10.279093987471,482532.799685037,0.04,1.0
1999-01-06,40.63,40.63,39.5,39.63,98667,10.7777958377019,10.7777958377019,10.4780441936801,10.5125288960897,371953.623019713,0.0,1.0
1999-01-07,41.19,41.81,39.75,40.0,145467,10.9263453250047,11.0908108288042,10.5443609290832,10.6106776644862,548379.677904553,0.0,1.0
1999-01-08,42.0,42.94,41.38,41.5,350400,11.1412115477105,11.3905624728259,10.976746043911,11.0085780769044,1320933.53913779,0.0,1.0
1999-01-11,43.13,43.88,41.5,42.75,723267,11.4409631917322,11.6399133979414,11.0085780769044,11.3401617539196,2726562.8939828,0.0,1.0
1999-01-12,45.63,45.69,43.5,44.25,375800,12.1041305457626,12.1200465622594,11.5391119601287,11.7380621663379,1416686.14157529,0.0,1.0
1999-01-13,45.0,46.63,43.63,44.75,591200,11.937012372547,12.3693974873748,11.5735966625383,11.8706956371439,2228698.36854525,0.0,1.0
1999-01-14,46.63,48.13,45.06,45.13,389667,12.3693974873748,12.767297899793,11.9529283890437,11.9714970749566,1468961.78480366,0.0,1.0
1999-01-15,48.94,49.25,47.25,47.25,362600,12.9821641224989,13.0643968743986,12.5338629911743,12.5338629911743,1366924.94660776,0.0,1.0
1999-01-19,49.56,50.75,49.13,49.75,497667,13.1466296262984,13.4622972868169,13.0325648414052,13.1970303452047,1876098.83453791,0.0,1.0
1999-01-20,48.69,49.88,48.5,49.81,161867,12.9158473870958,13.2315150476143,12.8654466681895,13.2129463617014,610204.192864202,0.0,1.0
1999-01-21,48.75,49.88,48.38,48.63,209267,12.9317634035926,13.2315150476143,12.8336146351961,12.8999313705991,788892.120247562,0.0,1.0
1999-01-22,48.0,48.75,47.31,48.75,163000,12.7328131973834,12.9317634035926,12.5497790076711,12.9317634035926,614475.362098914,0.0,1.0
1999-01-25,48.0,48.5,47.38,48.13,140000,12.7328131973834,12.8654466681895,12.5683476935839,12.767297899793,527770.249655509,0.0,1.0
1999-01-26,46.94,48.5,46.0,48.19,266800,12.4516302392746,12.8654466681895,12.2022793141591,12.7832139162897,1005779.30434349,0.0,1.0
1999-01-27,46.5,47.63,46.5,47.06,84067,12.3349127849652,12.6346644289869,12.3349127849652,12.483462272268,316914.72555564,0.0,1.0
1999-01-28,47.0,47.5,46.69,46.69,124867,12.4675462557713,12.6001797265774,12.3853135038715,12.3853135038715,470722.055455244,0.0,1.0
1999-01-29,47.75,47.75,46.5,47.75,193600,12.6664964619804,12.6664964619804,12.3349127849652,12.6664964619804,729830.859523616,0.0,1.0
1999-02-01,49.19,49.63,48.0,48.0,225867,13.0484808579019,13.1651983122113,12.7328131973834,12.7328131973834,851470.592706718,0.0,1.0
1999-02-02,48.19,49.0,47.81,49.0,145467,12.7832139162897,12.9980801389956,12.6824124784771,12.9980801389956,548379.677904557,0.0,1.0
1999-02-03,47.0,47.94,45.5,47.94,230400,12.4675462557713,12.7168971808867,12.0696458433531,12.7168971808867,868559.039433063,0.0,1.0
1999-02-04,46.19,47.25,45.94,47.25,140467,12.2526800330654,12.5338629911743,12.1863632976624,12.5338629911743,529530.74041686,0.0,1.0
1999-02-05,44.81,45.94,44.75,45.94,167067,11.8866116536407,12.1863632976624,11.8706956371439,12.1863632976624,629807.087851403,0.0,1.0
1999-02-08,45.75,46.0,44.69,44.69,104867,12.1359625787561,12.2022793141591,11.8547796206472,11.8547796206472,395326.305504458,0.0,1.0
1999-02-09,45.19,46.75,45.0,45.75,304067,11.9874130914533,12.4012295203682,11.937012372547,12.1359625787561,1146267.97501429,0.0,1.0
1999-02-10,44.0,45.5,43.25,45.38,174267,11.6717454309348,12.0696458433531,11.4727952247257,12.0378138103596,656949.557833689,0.0,1.0
1999-02-11,43.19,44.0,42.13,44.0,268267,11.456879208229,11.6717454309348,11.1756962501201,11.6717454309348,1011309.58260238,0.0,1.0
1999-02-12,43.63,45.0,43.38,43.38,155467,11.5735966625383,11.937012372547,11.5072799271353,11.5072799271353,586077.55287995,0.0,1.0
1999-02-16,42.38,44.63,42.38,43.88,144000,11.2420129855231,11.8388636041505,11.2420129855231,11.6399133979414,542849.399645666,0.0,1.0
1999-02-17,42.5,42.75,41.13,42.38,308667,11.2738450185166,11.3401617539196,10.9104293085079,11.2420129855231,1163608.99750297,0.0,1.0
1999-02-18,44.5,44.5,42.25,42.75,212200,11.8043789017409,11.8043789017409,11.2075282831135,11.3401617539196,799948.906977848,0.0,1.0
1999-02-19,44.94,45.56,44.5,44.5,119467,11.9210963560502,12.0855618598498,11.8043789017409,11.8043789017409,450365.202968534,0.0,1.0
1999-02-22,46.0,46.19,44.88,45.0,243400,12.2022793141591,12.2526800330654,11.9051803395535,11.937012372547,917566.276901078,0.0,1.0
1999-02-23,46.5,47.25,46.13,46.13,211600,12.3349127849652,12.5338629911743,12.2367640165687,12.2367640165687,797687.034479325,0.0,1.0
1999-02-24,46.31,47.44,46.31,47.0,207800,12.2845120660589,12.5842637100806,12.2845120660589,12.4675462557713,783361.841988675,0.0,1.0
1999-02-25,44.63,45.75,44.38,45.75,63667,11.8388636041505,12.1359625787561,11.7725468687474,12.1359625787561,240011.060605837,0.0,1.0
1999-02-26,45.0,45.88,44.63,44.75,102000,11.937012372547,12.1704472811657,11.8388636041505,11.8706956371439,384518.324749012,0.0,1.0
1999-03-01,45.25,45.5,44.31,45.25,130067,12.00332910795,12.0696458433531,11.7539781828346,12.00332910795,490324.95044245,0.0,1.0
1999-03-02,45.94,47.31,45.25,45.25,160867,12.1863632976624,12.5497790076711,12.00332910795,12.00332910795,606434.405366661,0.0,1.0
1999-03-03,45.25,46.13,45.19,46.13,139267,12.00332910795,12.2367640165687,11.9874130914533,12.2367640165687,525006.995419812,0.0,1.0
1999-03-04,44.94,45.31,44.0,45.31,205000,11.9210963560502,12.0192451244467,11.6717454309348,12.0192451244467,772806.436995568,0.0,1.0
1999-03-05,46.63,46.63,45.19,45.19,187467,12.3693974873748,12.3693974873748,11.9874130914533,11.9874130914533,706710.752801207,0.0,1.0
1999-03-08,46.44,47.5,46.44,46.5,191800,12.3189967684685,12.6001797265774,12.3189967684685,12.3349127849652,723045.242028044,0.0,1.0
1999-03-09,45.94,46.44,45.75,46.38,53867,12.1863632976624,12.3189967684685,12.1359625787561,12.3030807519717,203067.143129952,0.0,1.0
1999-03-10,45.0,46.19,45.0,45.94,101800,11.937012372547,12.2526800330654,11.937012372547,12.1863632976624,383764.367249504,0.0,1.0
1999-03-11,44.38,45.75,44.38,45.44,81000,11.7725468687474,12.1359625787561,11.7725468687474,12.0537298268563,305352.787300688,0.0,1.0
1999-03-12,43.5,44.88,43.5,44.5,59600,11.5391119601287,11.9051803395535,11.5391119601287,11.8043789017409,224679.334853345,0.0,1.0
1999-03-15,43.0,43.5,42.13,43.5,481867,11.4064784893227,11.5391119601287,11.1756962501201,11.5391119601287,1816536.19207678,0.0,1.0
1999-03-16,42.25,43.0,41.75,43.0,242000,11.2075282831135,11.4064784893227,11.0748948123075,11.4064784893227,912288.574404524,0.0,1.0
1999-03-17,42.0,43.38,41.81,42.38,88000,11.1412115477105,11.5072799271353,11.0908108288042,11.2420129855231,331741.299783462,0.0,1.0
1999-03-18,42.0,42.88,41.75,42.0,98867,11.1412115477105,11.3746464563292,11.0748948123075,11.1412115477105,372707.580519222,0.0,1.0
1999-03-19,42.25,42.5,41.63,42.13,155067,11.2075282831135,11.2738450185166,11.043062779314,11.1756962501201,584569.637880935,0.0,1.0
1999-03-22,40.5,42.25,39.81,42.06,117600,10.7433111352923,11.2075282831135,10.5602769455799,11.1571275642072,443327.009710625,0.0,1.0
1999-03-23,39.81,41.13,39.63,40.5,281267,10.5602769455799,10.9104293085079,10.5125288960897,10.7433111352923,1060316.8200704,0.0,1.0
1999-03-24,43.38,43.88,41.63,41.69,469267,11.5072799271353,11.6399133979414,11.043062779314,11.0589787958107,1769036.86960779,0.0,1.0
1999-03-25,44.44,45.0,43.38,43.38,269800,11.7884628852442,11.937012372547,11.5072799271353,11.5072799271353,1017088.66683611,0.0,1.0
1999-03-26,43.56,44.38,43.38,44.31,185867,11.5550279766255,11.7725468687474,11.5072799271353,11.7539781828346,700679.092805143,0.0,1.0
1999-03-29,42.69,43.63,42.38,43.44,182667,11.3242457374229,11.5735966625383,11.2420129855231,11.523195943632,688615.772813018,0.0,1.0
1999-03-30,42.31,42.69,42.06,42.69,85267,11.2234442996103,11.3242457374229,11.1571275642072,11.3242457374229,321438.470552686,0.0,1.0
1999-03-31,41.56,42.63,41.44,42.5,202267,11.0244940934012,11.3083297209262,10.9926620604077,11.2738450185166,762503.607764787,0.0,1.0
1999-04-01,40.75,41.75,40.31,41.69,180867,10.8096278706953,11.0748948123075,10.692910416386,11.0589787958107,681830.155317449,0.0,1.0
1999-04-05,39.38,40.75,39.19,40.75,301800,10.4462121606867,10.8096278706953,10.3958114417804,10.8096278706953,1137721.86675737,0.0,1.0
1999-04-06,37.81,40.38,37.0,39.5,588400,10.0297430623556,10.7114791022988,9.81487683964973,10.4780441936801,2218142.96355214,0.0,1.0
1999-04-07,37.69,39.5,37.5,39.0,401200,10.0085217070266,10.4891644316145,9.95806749836821,10.3563901983029,1510835.31041192,0.04,1.0
1999-04-08,41.75,41.75,37.81,38.25,561067,11.0866484815166,11.0866484815166,10.0403875230214,10.1572288483356,2112861.00475296,0.0,1.0
1999-04-09,41.63,41.75,40.75,41.13,141600,11.0547826655218,11.0866484815166,10.8211000148935,10.9220084322102,533235.991910091,0.0,1.0
1999-04-12,42.56,42.88,40.88,41.0,177067,11.3017427394814,11.3867182488008,10.8556213155545,10.8874871315492,666797.297878133,0.0,1.0
1999-04-13,44.63,44.81,42.56,42.56,276867,11.8514280653913,11.8992267893834,11.3017427394814,11.3017427394814,1042623.23002945,0.0,1.0
1999-04-14,45.13,46.38,43.25,45.5,518200,11.9842022987029,12.3161378819818,11.4849711814513,12.0824552313534,1951432.84610034,0.0,1.0
1999-04-15,46.63,47.63,45.5,45.5,464267,12.3825249986376,12.6480734652607,12.0824552313534,12.0824552313534,1748332.44531159,0.0,1.0
1999-04-16,50.56,51.13,46.88,46.88,575867,13.4261304724666,13.5774930984418,12.4489121152934,12.4489121152934,2168594.71012209,0.0,1.0
1999-04-19,52.5,52.56,50.75,51.25,375067,13.9412944977155,13.9572274057129,13.476584681125,13.6093589144365,1412423.89673546,0.0,1.0
1999-04-20,53.25,54.25,53.13,53.75,477600,14.1404558476829,14.406004314306,14.1085900316881,14.2732300809944,1798541.73542555,0.0,1.0
1999-04-21,51.13,53.25,50.5,53.25,230867,13.5774930984418,14.1404558476829,13.4101975644692,14.1404558476829,869396.848476741,0.0,1.0
1999-04-22,50.25,51.88,50.0,51.0,170067,13.3438104478134,13.7766544484091,13.2774233311576,13.5429717977808,640436.761554896,0.0,1.0
1999-04-23,49.25,49.88,49.0,49.88,124067,13.0782619811902,13.2455575151628,13.0118748645345,13.2455575151628,467210.380002185,0.0,1.0
1999-04-26,50.94,51.5,49.13,49.19,185600,13.5270388897834,13.6757460310923,13.0463961651955,13.0623290731929,698930.791656162,0.0,1.0
1999-04-27,51.25,52.13,50.13,50.88,126200,13.6093589144365,13.8430415650649,13.3119446318186,13.511105981786,475242.811998966,0.0,1.0
1999-04-28,51.94,52.25,51.0,51.31,180000,13.7925873564065,13.8749073810597,13.5429717977808,13.6252918224339,677842.362597573,0.0,1.0
1999-04-29,53.25,53.25,52.25,52.5,235200,14.1404558476829,14.1404558476829,13.8749073810597,13.9412944977155,885714.020460825,0.0,1.0
1999-04-30,50.69,53.19,50.0,53.13,274400,13.4606517731276,14.1245229396855,13.2774233311576,14.1085900316881,1033333.02387096,0.0,1.0
1999-05-03,51.56,51.75,48.13,50.69,437400,13.6916789390897,13.7421331477481,12.7808476985723,13.4606517731276,1647156.9411121,0.0,1.0
1999-05-04,52.63,53.0,52.19,52.5,308200,13.9758157983765,14.0740687310271,13.8589744730623,13.9412944977155,1160616.75640318,0.0,1.0
1999-05-05,51.88,52.56,51.5,52.5,135667,13.7766544484091,13.9572274057129,13.6757460310923,13.9412944977155,510893.554480695,0.0,1.0
1999-05-06,51.25,51.81,50.75,51.75,77000,13.6093589144365,13.7580660557455,13.476584681125,13.7421331477481,289965.899555629,0.0,1.0
1999-05-07,51.5,51.63,51.0,51.31,166467,13.6757460310923,13.7102673317533,13.5429717977808,13.6252918224339,626879.914302946,0.0,1.0
1999-05-10,51.75,52.63,51.5,51.5,91067,13.7421331477481,13.9758157983765,13.6757460310923,13.6757460310923,342939.280192629,0.0,1.0
1999-05-11,52.19,53.25,51.25,51.25,185867,13.8589744730623,14.1404558476829,13.6093589144365,13.6093589144365,699936.25782735,0.0,1.0
1999-05-12,52.94,52.94,51.88,52.0,257200,14.0581358230297,14.0581358230297,13.7766544484091,13.8085202644039,968561.420333863,0.0,1.0
1999-05-13,56.31,56.5,52.56,52.94,631400,14.9530341555497,15.0034883642081,13.9572274057129,14.0581358230297,2377720.37635615,0.0,1.0
1999-05-14,54.38,55.13,52.75,55.13,242000,14.440525614967,14.6396869649344,14.0076816143713,14.6396869649344,911321.398603404,0.0,1.0
1999-05-17,53.63,54.38,52.56,54.13,118067,14.2413642649997,14.440525614967,13.9572274057129,14.3741384983112,444615.634582263,0.0,1.0
1999-05-18,52.38,53.75,52.31,53.75,153200,13.9094286817207,14.2732300809944,13.8908402890571,14.2732300809944,576919.166388601,0.0,1.0
1999-05-19,50.56,52.75,50.44,52.44,141800,13.4261304724666,14.0076816143713,13.3942646564718,13.9253615897181,533989.150090753,0.0,1.0
1999-05-20,51.13,51.38,50.75,50.75,222867,13.5774930984418,13.6438802150976,13.476584681125,13.476584681125,839270.521250182,0.0,1.0
1999-05-21,50.06,51.19,49.88,51.13,119200,13.293356239155,13.5934260064392,13.2455575151628,13.5774930984418,448882.275675725,0.0,1.0
1999-05-24,32.31,34.13,32.13,34.0,123533,12.8698064348911,13.5947537487723,12.7981083489028,13.5429717977808,310132.96510654,0.0,1.5
1999-05-25,30.06,32.5,30.0,32.44,420700,11.9735803600379,12.9454877478787,11.9496809980418,12.9215883858826,1056178.82201778,0.0,1.0
1999-05-26,31.13,31.75,30.38,30.75,179000,12.3997856489681,12.6467457229276,12.101043624017,12.2484230229929,449384.381129501,0.0,1.0
1999-05-27,30.13,31.19,29.75,31.06,235400,12.0014629490334,12.4236850109642,11.8501003230582,12.3719030599727,590978.119094326,0.0,1.0
1999-05-28,31.88,32.38,30.25,30.25,397100,12.6985276739191,12.8976890238865,12.0492616730255,12.0492616730255,996930.37847221,0.0,1.0
1999-06-01,32.38,32.38,31.44,31.88,100700,12.8976890238865,12.8976890238865,12.5232656859479,12.6985276739191,252810.095976206,0.0,1.0
1999-06-02,31.94,32.25,30.75,32.13,202900,12.7224270359152,12.845907072895,12.2484230229929,12.7981083489028,509385.982855732,0.0,1.0
1999-06-03,31.94,32.0,31.25,32.0,102400,12.7224270359152,12.7463263979113,12.4475843729603,12.7463263979113,257077.992333302,0.0,1.0
1999-06-04,31.5,32.0,31.13,32.0,60100,12.5471650479439,12.7463263979113,12.3997856489681,12.7463263979113,150882.688859682,0.0,1.0
1999-06-07,31.5,31.69,31.0,31.63,111500,12.5471650479439,12.6228463609315,12.3480036979766,12.5989469989355,279923.790480109,0.0,1.0
1999-06-08,32.35,33.0,31.56,31.56,182200,12.8857393428885,13.144649097846,12.57106440994,12.57106440994,457418.068389916,0.0,1.0
1999-06-09,30.25,32.13,29.75,31.88,204600,12.0492616730255,12.7981083489028,11.8501003230582,12.6985276739191,513653.879212828,0.0,1.0
1999-06-10,29.38,30.5,29.0,30.38,250600,11.7027209240823,12.1488423480092,11.5513582981071,12.101043624017,629138.133581303,0.0,1.0
1999-06-11,28.25,29.94,28.13,29.44,257500,11.2526162731561,11.9257816360458,11.2048175491639,11.7266202860784,646460.771736572,0.0,1.0
1999-06-14,30.25,30.5,27.81,28.63,542900,12.0492616730255,12.1488423480092,11.0773542851848,11.4039788991313,1362965.2542749,0.0,1.0
1999-06-15,30.25,30.88,29.94,30.38,196900,12.0492616730255,12.3002049739844,11.9257816360458,12.101043624017,494322.819242453,0.0,1.0
1999-06-16,30.25,32.0,30.25,31.75,211300,12.0492616730255,12.7463263979113,12.0492616730255,12.6467457229276,530474.411914323,0.0,1.0
1999-06-17,31.06,31.44,30.25,30.25,161200,12.3719030599727,12.5232656859479,12.0492616730255,12.0492616730255,404696.995743438,0.0,1.0
1999-06-18,31.13,31.5,30.81,30.81,152500,12.3997856489681,12.5471650479439,12.272322384989,12.272322384989,382855.408504184,0.0,1.0
1999-06-21,30.94,31.19,30.75,31.13,96600,12.3241043359805,12.4236850109642,12.2484230229929,12.3997856489681,242516.934173798,0.0,1.0
1999-06-22,31.5,31.63,31.0,31.0,128900,12.5471650479439,12.5989469989355,12.3480036979766,12.3480036979766,323606.96495862,0.0,1.0
1999-06-23,31.88,31.88,31.25,31.38,110000,12.6985276739191,12.6985276739191,12.4475843729603,12.4993663239518,276157.999576789,0.0,1.0
1999-06-24,31.44,32.0,31.25,32.0,114300,12.5232656859479,12.7463263979113,12.4475843729603,12.7463263979113,286953.266832971,0.0,1.0
1999-06-25,32.0,32.25,31.19,31.31,175000,12.7463263979113,12.845907072895,12.4236850109642,12.4714837349563,439342.272053982,0.0,1.0
1999-06-28,31.75,32.25,31.38,32.0,167100,12.6467457229276,12.845907072895,12.4993663239518,12.7463263979113,419509.106629831,0.0,1.0
1999-06-29,32.44,32.5,31.25,31.75,173500,12.9215883858826,12.9454877478787,12.4475843729603,12.6467457229276,435576.481150662,0.0,1.0
1999-06-30,37.75,47.75,32.13,32.63,437900,15.036681922536,19.0199089218833,12.7981083489028,12.9972696988702,1099359.89104251,0.0,1.0
1999-07-01,33.06,34.31,33.0,34.25,344300,13.1685484598421,13.6664518347605,13.144649097846,13.6425524727644,864374.53867535,0.0,1.0
1999-07-02,32.75,33.75,32.5,33.31,259500,13.0450684228624,13.4433911227971,12.9454877478787,13.2681291348258,651481.826274331,0.0,1.0
1999-07-06,32.5,33.5,32.13,32.75,180100,12.9454877478787,13.3438104478134,12.7981083489028,13.0450684228624,452145.961125268,0.0,1.0
1999-07-07,31.5,33.13,31.44,32.63,189200,12.5630979559413,13.213188421598,12.5391682455491,13.0137741683291,474389.360084668,0.04,1.0
1999-07-08,32.0,32.38,31.63,31.75,161900,12.7625122092102,12.9140670416946,12.6149456617912,12.6628050825758,405938.886880063,0.0,1.0
1999-07-09,31.5,32.19,31.13,31.94,93800,12.5630979559413,12.8382896254524,12.4155314085223,12.738582498818,235188.805369672,0.0,1.0
1999-07-12,31.44,31.81,30.75,31.75,145800,12.5391682455491,12.6867347929681,12.263976576038,12.6628050825758,365570.659092729,0.0,1.0
1999-07-13,31.13,31.25,30.81,31.25,54600,12.4155314085223,12.4633908293069,12.2879062864302,12.4633908293069,136900.946409212,0.0,1.0
1999-07-14,32.56,32.56,31.31,31.31,189900,12.9858561728714,12.9858561728714,12.4873205396991,12.4873205396991,476144.500423248,0.0,1.0
1999-07-15,32.19,32.81,32.0,32.56,128400,12.8382896254524,13.0855632995059,12.7625122092102,12.9858561728714,321942.884962322,0.0,1.0
1999-07-16,31.5,31.94,30.94,31.94,144400,12.5630979559413,12.738582498818,12.3397539922802,12.738582498818,362060.378415571,0.0,1.0
1999-07-19,32.0,32.25,31.81,31.81,178200,12.7625122092102,12.8622193358447,12.6867347929681,12.6867347929681,446808.58333556,0.0,1.0
1999-07-20,31.81,32.13,31.44,32.13,123600,12.6867347929681,12.8143599150602,12.5391682455491,12.8143599150602,309907.636926346,0.0,1.0
1999-07-21,32.63,32.63,31.81,31.94,137000,13.0137741683291,13.0137741683291,12.6867347929681,12.738582498818,343506.037693442,0.0,1.0
1999-07-22,31.81,32.56,31.56,32.5,108000,12.6867347929681,12.9858561728714,12.5870276663336,12.9619264624792,270793.080809429,0.0,1.0
1999-07-23,31.81,31.94,31.25,31.88,173500,12.6867347929681,12.738582498818,12.4633908293069,12.7146527884257,435024.069633665,0.0,1.0
1999-07-26,31.69,31.75,31.06,31.56,188500,12.6388753721835,12.6628050825758,12.3876134130647,12.5870276663336,472634.219746088,0.0,1.0
1999-07-27,32.13,32.88,31.5,31.81,318900,12.8143599150602,13.1134812949635,12.5630979559413,12.6867347929681,799591.791390063,0.0,1.0
1999-07-28,32.0,32.25,31.75,32.25,110200,12.7625122092102,12.8622193358447,12.6628050825758,12.8622193358447,276309.236159252,0.0,1.0
1999-07-29,32.63,32.69,31.81,31.88,156600,13.0137741683291,13.0377038787213,12.6867347929681,12.7146527884257,392649.967173672,0.0,1.0
1999-07-30,31.75,32.94,31.69,32.94,322100,12.6628050825758,13.1374110053558,12.6388753721835,13.1374110053558,807615.290080714,0.0,1.0
1999-08-02,31.75,32.69,31.63,31.94,141700,12.6628050825758,13.0377038787213,12.6149456617912,12.738582498818,355290.551395334,0.0,1.0
1999-08-03,30.38,31.88,30.06,31.88,193700,12.116410028619,12.7146527884257,11.9887849065269,12.7146527884257,485672.405118392,0.0,1.0
1999-08-04,27.81,30.69,27.81,30.63,442200,11.0914207668168,12.2400468656457,11.0914207668168,12.2161171552534,1108747.22531416,0.0,1.0
1999-08-05,28.63,28.75,27.25,28.0,531100,11.4184601421778,11.4663195629623,10.8680768031556,11.167198183059,1331650.04831378,0.0,1.0
1999-08-06,27.81,28.38,27.69,28.38,299900,11.0914207668168,11.3187530155433,11.0435613460322,11.3187530155433,751952.267914331,0.0,1.0
1999-08-09,27.5,27.88,27.44,27.81,126200,10.9677839297901,11.1193387622744,10.9438542193978,11.0914207668168,316426.729612499,0.0,1.0
1999-08-10,26.44,27.25,25.75,27.25,354800,10.54502571286,10.8680768031556,10.2698340433489,10.8680768031556,889605.417325789,0.0,1.0
1999-08-11,27.0,27.38,26.25,26.25,301300,10.7683696765211,10.9199245090055,10.4692482966178,10.4692482966178,755462.548591495,0.0,1.0
1999-08-12,26.94,27.13,26.31,27.0,226300,10.7444399661289,10.8202173823711,10.49317800701,10.7683696765211,567411.798029387,0.0,1.0
1999-08-13,26.69,26.88,26.5,26.88,235200,10.6447328394944,10.7205102557366,10.5689554232522,10.7205102557366,589727.153762759,0.0,1.0
1999-08-16,28.06,28.38,26.5,26.75,279500,11.1911278934512,11.3187530155433,10.5689554232522,10.6686625498867,700802.463761442,0.0,1.0
1999-08-17,28.81,28.94,27.5,28.13,403100,11.4902492733546,11.5420969792045,10.9677839297901,11.2190458889089,1010710.10068779,0.0,1.0
1999-08-18,29.19,29.56,28.75,28.81,436300,11.641804105839,11.789370653258,11.4663195629623,11.4902492733546,1093953.89960328,0.0,1.0
1999-08-19,28.94,29.06,28.44,29.0,300900,11.5420969792045,11.589956399989,11.3426827259356,11.5660266895968,754459.611255161,0.0,1.0
1999-08-20,28.56,28.88,28.38,28.75,324300,11.3905421467201,11.5181672688122,11.3187530155433,11.4663195629623,813131.44543054,0.0,1.0
1999-08-23,29.19,29.25,28.5,28.5,201900,11.641804105839,11.6657338162312,11.3666124363279,11.3666124363279,506232.620513182,0.0,1.0
1999-08-24,28.88,29.25,28.75,29.06,202300,11.5181672688122,11.6657338162312,11.4663195629623,11.589956399989,507235.557849517,0.0,1.0
1999-08-25,29.94,30.0,29.0,29.0,185600,11.9409254857423,11.9648551961346,11.5660266895968,11.5660266895968,465362.924057688,0.0,1.0
1999-08-26,29.44,29.94,29.0,29.94,157300,11.7415112324734,11.9409254857423,11.5660266895968,11.9409254857423,394405.107512253,0.0,1.0
1999-08-27,29.0,29.94,28.31,29.31,196500,11.5660266895968,11.9409254857423,11.2908350200857,11.6896635266235,492692.966472711,0.0,1.0
1999-08-30,29.25,29.25,28.81,28.88,125400,11.6657338162312,11.6657338162312,11.4902492733546,11.5181672688122,314420.854939839,0.0,1.0
1999-08-31,29.19,29.75,29.0,29.25,324600,11.641804105839,11.8651480695001,11.5660266895968,11.6657338162312,813883.648432783,0.0,1.0
1999-09-01,29.44,29.63,29.06,29.25,116300,11.7415112324734,11.8172886487156,11.589956399989,11.6657338162312,291604.030538303,0.0,1.0
1999-09-02,28.81,29.44,28.5,29.44,256000,11.4902492733546,11.7415112324734,11.3666124363279,11.7415112324734,641879.895251981,0.0,1.0
1999-09-03,29.81,29.81,29.06,29.06,102800,11.8890777798924,11.8890777798924,11.589956399989,11.589956399989,257754.895437124,0.0,1.0
1999-09-07,30.0,30.25,29.38,30.0,262900,11.9648551961346,12.0645623227691,11.7175815220812,11.9648551961346,659180.564303695,0.0,1.0
1999-09-08,29.38,30.13,29.19,30.13,129200,11.7175815220812,12.0167029019845,11.641804105839,12.0167029019845,323948.759634983,0.0,1.0
1999-09-09,28.88,29.31,28.5,29.25,312100,11.5181672688122,11.6896635266235,11.3666124363279,11.6657338162312,782541.856672438,0.0,1.0
1999-09-10,28.56,29.25,28.56,29.25,280200,11.3905421467201,11.6657338162312,11.3905421467201,11.6657338162312,702557.604100022,0.0,1.0
1999-09-13,28.81,28.94,28.56,28.63,225400,11.4902492733546,11.5420969792045,11.3905421467201,11.4184601421778,565155.189022643,0.0,1.0
1999-09-14,28.31,28.94,28.25,28.94,426200,11.2908350200857,11.5420969792045,11.2669053096934,11.5420969792045,1068629.73186091,0.0,1.0
1999-09-15,28.0,29.0,28.0,28.56,94000,11.167198183059,11.5660266895968,11.167198183059,11.3905421467201,235690.274037836,0.0,1.0
1999-09-16,28.44,28.5,27.63,28.06,351800,11.3426827259356,11.3666124363279,11.01963163564,11.1911278934512,882083.387303309,0.0,1.0
1999-09-17,28.88,28.88,27.75,28.19,514200,11.5181672688122,11.5181672688122,11.0674910564245,11.2429755993011,1289275.94585379,0.0,1.0
1999-09-20,29.81,29.81,28.41,28.63,299700,11.8890777798924,11.8890777798924,11.3307178707395,11.4184601421778,751450.799246168,0.0,1.0
1999-09-21,29.38,29.94,29.31,29.56,153200,11.7175815220812,11.9409254857423,11.6896635266235,11.789370653258,384124.999814856,0.0,1.0
1999-09-22,29.56,29.56,29.13,29.13,115300,11.789370653258,11.789370653258,11.6178743954467,11.6178743954467,289096.687197473,0.0,1.0
1999-09-23,28.81,29.75,28.5,29.69,111700,11.4902492733546,11.8651480695001,11.3666124363279,11.8412183591079,280070.251170493,0.0,1.0
1999-09-24,29.19,29.19,28.75,28.81,108900,11.641804105839,11.641804105839,11.4663195629623,11.4902492733546,273049.689816174,0.0,1.0
1999-09-27,29.19,29.5,29.13,29.19,69100,11.641804105839,11.7654409428657,11.6178743954467,11.641804105839,173257.424851218,0.0,1.0
1999-09-28,28.81,28.94,28.13,28.94,218600,11.4902492733546,11.5420969792045,11.2190458889089,11.5420969792045,548105.254305012,0.0,1.0
1999-09-29,29.0,29.56,28.81,28.81,138100,11.5660266895968,11.789370653258,11.4902492733546,11.4902492733546,346264.115368353,0.0,1.0
1999-09-30,31.81,32.31,29.0,29.25,508800,12.6867347929681,12.886149046237,11.5660266895968,11.6657338162312,1275736.29181331,0.0,1.0
1999-10-01,30.75,32.0,29.75,31.88,253200,12.263976576038,12.7625122092102,11.8651480695001,12.7146527884257,634859.333897661,0.0,1.0
1999-10-04,31.25,31.63,30.44,30.5,176200,12.4633908293069,12.6149456617912,12.1403397390112,12.1642694494035,441793.896653902,0.0,1.0
1999-10-05,31.0,31.38,30.63,31.38,255500,12.3636837026724,12.5152385351568,12.2161171552534,12.5152385351568,640626.223581568,0.0,1.0
1999-10-06,29.94,31.25,29.63,31.25,283700,11.9568786260038,12.4800419860595,11.8330766095021,12.4800419860595,710384.228667113,0.04,1.0
1999-10-07,29.38,30.13,29.0,30.13,308000,11.7332362736137,12.0327572812791,11.5814789630632,12.0327572812791,771231.37973024,0.0,1.0
1999-10-08,30.06,30.13,29.19,29.19,155400,12.0048019872303,12.0327572812791,11.6573576183384,11.6573576183384,389121.287045714,0.0,1.0
1999-10-11,30.13,30.31,29.88,29.94,146700,12.0327572812791,12.1046423231188,11.9329169453906,11.9568786260038,367336.50456632,0.0,1.0
1999-10-12,30.0,30.38,29.81,30.25,125400,11.9808403066171,12.1325976171676,11.9049616513418,12.0806806425056,314001.347461598,0.0,1.0
1999-10-13,32.13,32.5,29.56,30.0,540100,12.8314799683869,12.9792436655018,11.8051213154534,11.9808403066171,1352409.31231268,0.0,1.0
1999-10-14,33.88,34.69,32.94,33.88,873600,13.5303623196062,13.8538450078849,13.1549626566656,13.5303623196062,2187492.64068942,0.0,1.0
1999-10-15,33.31,33.75,32.63,33.75,316200,13.3027263537805,13.4784453449442,13.0311606401638,13.4784453449442,791764.163216568,0.0,1.0
1999-10-18,32.94,33.44,32.13,33.44,241700,13.1549626566656,13.3546433284425,12.8314799683869,13.3546433284425,605216.313249348,0.0,1.0
1999-10-19,33.44,34.25,32.81,33.0,322200,13.3546433284425,13.6781260167212,13.1030456820035,13.1789243372788,806788.151133391,0.0,1.0
1999-10-20,33.25,33.44,32.81,33.44,236500,13.2787646731673,13.3546433284425,13.1030456820035,13.3546433284425,592195.523721435,0.0,1.0
1999-10-21,33.75,34.38,32.88,33.0,268000,13.4784453449442,13.7300429913832,13.1310009760523,13.1789243372788,671071.460284758,0.0,1.0
1999-10-22,34.94,34.94,33.75,34.5,230400,13.9536853437734,13.9536853437734,13.4784453449442,13.7779663526096,576921.136005998,0.0,1.0
1999-10-25,35.31,35.38,34.56,34.69,401300,14.1014490408883,14.1294043349371,13.8019280332229,13.8538450078849,1004854.39183684,0.0,1.0
1999-10-26,35.81,36.06,35.19,35.19,293000,14.3011297126653,14.4009700485537,14.0535256796618,14.0535256796618,733671.409938184,0.0,1.0
1999-10-27,34.63,35.56,34.5,35.56,309600,13.8298833272716,14.2012893767768,13.7779663526096,14.2012893767768,775237.776508065,0.0,1.0
1999-10-28,35.69,35.75,34.75,34.75,144900,14.2532063514388,14.277168032052,13.8778066884981,13.8778066884981,362829.308191273,0.0,1.0
1999-10-29,35.56,36.06,35.5,35.88,316600,14.2012893767768,14.4009700485537,14.1773276961635,14.329085006714,792765.762411022,0.0,1.0
1999-11-01,34.88,35.5,34.88,35.5,205500,13.9297236631601,14.1773276961635,13.9297236631601,14.1773276961635,514571.586151186,0.0,1.0
1999-11-02,36.0,36.44,35.13,35.13,157800,14.3770083679405,14.5527273591042,14.0295639990486,14.0295639990486,395130.882212443,0.0,1.0
1999-11-03,35.56,36.13,35.0,36.0,174000,14.2012893767768,14.4289253426025,13.9776470243866,14.3770083679405,435695.649587864,0.0,1.0
1999-11-04,35.44,35.88,35.13,35.69,160000,14.1533660155503,14.329085006714,14.0295639990486,14.2532063514388,400639.677781945,0.0,1.0
1999-11-05,36.0,36.0,35.5,35.63,191500,14.3770083679405,14.3770083679405,14.1773276961635,14.2292446708256,479515.614345265,0.0,1.0
1999-11-08,35.25,36.38,35.25,35.75,95200,14.0774873602751,14.528765678491,14.0774873602751,14.277168032052,238380.608280256,0.0,1.0
1999-11-09,35.44,35.88,35.25,35.44,87700,14.1533660155503,14.329085006714,14.0774873602751,14.1533660155503,219600.623384228,0.0,1.0
1999-11-10,35.06,35.44,34.38,35.19,181200,14.0016087049998,14.1533660155503,13.7300429913832,14.0535256796618,453724.435088053,0.0,1.0
1999-11-11,35.25,35.94,35.13,35.13,141500,14.0774873602751,14.3530466873273,14.0295639990486,14.0295639990486,354315.715038406,0.0,1.0
1999-11-12,34.75,35.63,34.5,35.19,126400,13.8778066884981,14.2292446708256,13.7779663526096,14.0535256796618,316505.345447737,0.0,1.0
1999-11-15,34.81,35.88,34.5,35.0,108700,13.9017683691114,14.329085006714,13.7779663526096,13.9776470243866,272184.581093108,0.0,1.0
1999-11-16,36.81,36.88,34.94,34.94,248100,14.7004910562192,14.7284463502679,13.9536853437734,13.9536853437734,621241.900360626,0.0,1.0
1999-11-17,36.63,37.06,36.44,36.56,166400,14.6286060143795,14.8003313921076,14.5527273591042,14.6006507203307,416665.264893221,0.0,1.0
1999-11-18,35.81,37.0,35.19,36.81,171000,14.3011297126653,14.7763697114944,14.0535256796618,14.7004910562192,428183.655629452,0.0,1.0
1999-11-19,36.06,36.19,35.69,35.88,59100,14.4009700485537,14.4528870232157,14.2532063514388,14.329085006714,147986.280980706,0.0,1.0
1999-11-22,34.94,36.06,34.94,36.0,78300,13.9536853437734,14.4009700485537,13.9536853437734,14.3770083679405,196063.042314538,0.0,1.0
1999-11-23,34.69,34.94,33.94,34.94,103000,13.8538450078849,13.9536853437734,13.5543240002195,13.9536853437734,257911.792572126,0.0,1.0
1999-11-24,35.06,35.06,34.06,34.63,81900,14.0016087049998,14.0016087049998,13.6022473614459,13.8298833272716,205077.435064633,0.0,1.0
1999-11-26,34.88,35.06,34.81,35.0,87800,13.9297236631601,14.0016087049998,13.9017683691114,13.9776470243866,219851.023182842,0.0,1.0
1999-11-29,33.75,34.94,33.63,34.94,135000,13.4784453449442,13.9536853437734,13.4305219837177,13.9536853437734,338039.728128516,0.0,1.0
1999-11-30,33.25,33.81,32.88,33.63,187700,13.2787646731673,13.5024070255574,13.1310009760523,13.4305219837177,470000.421997942,0.0,1.0
1999-12-01,32.0,33.63,31.5,33.5,1105800,12.7795629937249,13.4305219837177,12.5798823219479,13.3786050090557,2768920.97307046,0.0,1.0
1999-12-02,32.63,33.69,32.25,32.25,194300,13.0311606401638,13.454483664331,12.8794033296134,12.8794033296134,486526.808706451,0.0,1.0
1999-12-03,32.56,33.5,32.38,32.63,131700,13.0032053461151,13.3786050090557,12.9313203042754,13.0311606401638,329776.534774262,0.0,1.0
1999-12-06,32.0,33.0,31.81,32.81,114000,12.7795629937249,13.1789243372788,12.7036843384496,13.1030456820035,285455.770419635,0.0,1.0
1999-12-07,31.5,32.75,30.5,31.94,160500,12.5798823219479,13.0790840013903,12.180520978394,12.7556013131117,401891.676775014,0.0,1.0
1999-12-08,31.69,31.88,31.0,31.0,151500,12.6557609772232,12.7316396324984,12.380201650171,12.380201650171,379355.694899778,0.0,1.0
1999-12-09,31.56,32.25,31.38,31.63,152200,12.6038440025612,12.8794033296134,12.5319589607215,12.6317992966099,381108.493490074,0.0,1.0
1999-12-10,31.06,32.0,30.25,31.69,191200,12.4041633307842,12.7795629937249,12.0806806425056,12.6557609772232,478764.414949424,0.0,1.0
1999-12-13,29.88,31.06,29.63,31.0,132000,11.9329169453906,12.4041633307842,11.8330766095021,12.380201650171,330527.734170105,0.0,1.0
1999-12-14,29.88,30.38,29.44,29.69,175800,11.9329169453906,12.1325976171676,11.7571979542269,11.8570382901154,440202.845962912,0.0,1.0
1999-12-15,30.63,30.63,28.94,30.31,135900,12.232437953056,12.232437953056,11.5575172824499,12.1046423231188,340293.32631604,0.0,1.0
1999-12-16,30.69,30.94,30.13,30.63,116300,12.2563996336693,12.3562399695577,12.0327572812791,12.232437953056,291214.96578775,0.0,1.0
1999-12-17,30.75,31.31,30.12,30.44,387400,12.2803613142825,12.5040036666727,12.0287636678435,12.1565592977808,970048.819829534,0.0,1.0
1999-12-20,30.0,31.25,30.0,31.0,203800,11.9808403066171,12.4800419860595,11.9808403066171,12.380201650171,510314.789574751,0.0,1.0
1999-12-21,30.44,30.69,30.0,30.0,122300,12.1565592977808,12.2563996336693,11.9808403066171,11.9808403066171,306238.953704574,0.0,1.0
1999-12-22,29.81,30.25,29.56,30.19,196600,11.9049616513418,12.0806806425056,11.8051213154534,12.0567189618923,492286.004074566,0.0,1.0
1999-12-23,30.25,31.13,29.63,29.69,93900,12.0806806425056,12.432118624833,11.8330766095021,11.8570382901154,235125.410898278,0.0,1.0
1999-12-27,29.88,30.5,29.63,30.25,83900,11.9329169453906,12.180520978394,11.8330766095021,12.0806806425056,210085.431036907,0.0,1.0
1999-12-28,30.69,30.69,29.69,29.75,123900,12.2563996336693,12.2563996336693,11.8570382901154,11.8809999707286,310245.350482393,0.0,1.0
1999-12-29,32.19,32.31,30.31,30.44,140700,12.8554416490001,12.9033650102266,12.1046423231188,12.1565592977808,352312.516649498,0.0,1.0
1999-12-30,33.0,33.5,32.13,32.13,130600,13.1789243372788,13.3786050090557,12.8314799683869,12.8314799683869,327022.136989512,0.0,1.0
1999-12-31,32.06,32.88,31.94,32.88,57200,12.8035246743381,13.1310009760523,12.7556013131117,13.1310009760523,143228.684807045,0.0,1.0
2000-01-03,30.19,32.25,29.69,32.25,163200,12.0567189618923,12.8794033296134,11.8570382901154,12.8794033296134,408652.471337584,0.0,1.0
2000-01-04,29.06,30.19,29.0,29.88,131900,11.6054406436764,12.0567189618923,11.5814789630632,11.9329169453906,330277.334371491,0.0,1.0
2000-01-05,28.63,29.13,28.44,28.94,210700,11.4496897196904,11.6496493724967,11.373705051624,11.5736647044303,526856.285863012,0.04,1.0
2000-01-06,27.94,28.69,27.75,28.44,216100,11.1737453988177,11.4736848780271,11.0977607307513,11.373705051624,540359.009848109,0.0,1.0
2000-01-07,27.13,27.63,26.69,27.5,442200,10.8498107612714,11.0497704140777,10.6738462668018,10.9977809043481,1105723.06411307,0.0,1.0
2000-01-10,26.44,27.44,26.25,27.38,434300,10.5738664403987,10.9737857460113,10.4978817723323,10.9497905876746,1085969.07902376,0.0,1.0
2000-01-11,26.5,26.75,25.75,25.88,683900,10.5978615987354,10.6978414251386,10.2979221195259,10.3499116292556,1710094.98766832,0.0,1.0
2000-01-12,26.0,26.69,25.81,26.69,227600,10.3979019459291,10.6738462668018,10.3219172778627,10.6738462668018,569114.810927488,0.0,1.0
2000-01-13,25.81,26.5,25.5,26.0,687900,10.3219172778627,10.5978615987354,10.1979422931228,10.3979019459291,1720097.00543506,0.0,1.0
2000-01-14,26.38,26.63,25.63,26.0,1096100,10.5498712820619,10.6498511084651,10.2499318028524,10.3979019459291,2740802.91853084,0.0,1.0
2000-01-18,25.88,27.5,25.63,26.63,1009800,10.3499116292556,10.9977809043481,10.2499318028524,10.6498511084651,2525009.38521343,0.0,1.0
2000-01-19,26.5,26.75,25.63,25.94,636600,10.5978615987354,10.6978414251386,10.2499318028524,10.3739067875923,1591821.12757663,0.0,1.0
2000-01-20,26.31,26.75,26.13,26.63,428800,10.521876930669,10.6978414251386,10.4498914556587,10.6498511084651,1072216.3045945,0.0,1.0
2000-01-21,26.25,26.75,25.94,26.38,439000,10.4978817723323,10.6978414251386,10.3739067875923,10.5498712820619,1097721.44989968,0.0,1.0
2000-01-24,26.06,26.69,26.0,26.5,329200,10.4218971042659,10.6738462668018,10.3979019459291,10.5978615987354,823166.062202673,0.0,1.0
2000-01-25,25.31,26.25,25.06,26.25,652000,10.1219576250564,10.4978817723323,10.0219777986532,10.4978817723323,1630328.89597856,0.0,1.0
2000-01-26,25.25,25.5,25.06,25.31,228600,10.0979624667196,10.1979422931228,10.0219777986532,10.1219576250564,571615.315369173,0.0,1.0
2000-01-27,25.0,25.88,25.0,25.5,395800,9.99798264031644,10.3499116292556,9.99798264031644,10.1979422931228,989699.658018892,0.0,1.0
2000-01-28,24.81,25.31,24.69,24.75,352100,9.92199797225004,10.1219576250564,9.87400765557652,9.89800281391328,880427.613917261,0.0,1.0
2000-01-31,25.0,25.31,24.5,25.06,288000,9.99798264031644,10.1219576250564,9.79802298751011,10.0219777986532,720145.279205258,0.0,1.0
2000-02-01,24.75,24.88,24.44,24.88,195700,9.89800281391328,9.94999232364292,9.77402782917335,9.94999232364292,489348.719237739,0.0,1.0
2000-02-02,24.19,24.94,24.13,24.88,386800,9.67404800277019,9.97398748197968,9.65005284443343,9.94999232364292,967195.118043728,0.0,1.0
2000-02-03,24.13,24.44,23.94,24.06,371200,9.65005284443343,9.77402782917335,9.57406817636702,9.62205849304054,928187.248753443,0.0,1.0
2000-02-04,24.13,24.25,23.88,24.0,427200,9.65005284443343,9.69804316110695,9.55007301803026,9.59806333470378,1068215.4974878,0.0,1.0
2000-02-07,24.13,24.5,23.94,24.25,182200,9.65005284443343,9.79802298751011,9.57406817636702,9.69804316110695,455591.909274993,0.0,1.0
2000-02-08,24.0,24.69,24.0,24.13,400500,9.59806333470378,9.87400765557652,9.59806333470378,9.65005284443343,1001452.02889481,0.0,1.0
2000-02-09,23.38,24.19,23.25,24.19,351600,9.35011336522393,9.67404800277019,9.29812385549429,9.67404800277019,879177.361696419,0.0,1.0
2000-02-10,22.88,23.19,22.88,23.13,255100,9.15015371241761,9.27412869715753,9.15015371241761,9.25013353882077,637878.683073823,0.0,1.0
2000-02-11,23.06,23.5,22.72,22.94,300800,9.22213918742789,9.39810368189745,9.08616662351958,9.17414887075437,752151.736058824,0.0,1.0
2000-02-14,23.44,23.63,22.63,23.06,286800,9.3741085235607,9.4500931916271,9.05017388601444,9.22213918742789,717144.673875235,0.0,1.0
2000-02-15,22.56,23.44,22.44,23.44,258800,9.02217953462156,9.3741085235607,8.97418921794804,9.3741085235607,647130.549508057,0.0,1.0
2000-02-16,22.25,23.06,22.0,22.81,237700,8.89820454988163,9.22213918742789,8.79822472347847,9.12215936102472,594369.905788506,0.0,1.0
2000-02-17,22.81,22.88,22.13,22.5,260800,9.12215936102472,9.15015371241761,8.85021423320811,8.9981843762848,652131.558391428,0.0,1.0
2000-02-18,21.81,22.56,21.63,22.56,276000,8.72224005541206,9.02217953462156,8.65025458040179,9.02217953462156,690139.225905039,0.0,1.0
2000-02-22,21.69,21.69,20.5,20.5,262300,8.67424973873855,8.67424973873855,8.19834576505948,8.19834576505948,655882.315053954,0.0,1.0
2000-02-23,21.63,21.69,20.94,21.44,273900,8.65025458040179,8.67424973873855,8.37431025952905,8.57426991233538,684888.1665775,0.0,1.0
2000-02-24,21.69,21.94,21.31,21.75,300900,8.67424973873855,8.77422956514171,8.52228040260573,8.6982448970753,752401.786502992,0.0,1.0
2000-02-25,22.0,22.06,21.5,21.69,300800,8.79822472347847,8.82221988181523,8.59826507067214,8.67424973873855,752151.736058824,0.0,1.0
2000-02-28,22.19,23.5,21.94,23.5,235700,8.87420939154487,9.39810368189745,8.77422956514171,9.39810368189745,589368.896905136,0.0,1.0
2000-02-29,23.31,24.38,22.31,22.31,561700,9.32211901383105,9.75003267083659,8.92219970821839,8.92219970821839,1404533.34489442,0.0,1.0
2000-03-01,23.31,23.44,23.0,23.25,163300,9.32211901383105,9.3741085235607,9.19814402909113,9.29812385549429,408332.375327148,0.0,1.0
2000-03-02,22.81,23.25,21.75,23.25,224600,9.12215936102472,9.29812385549429,8.6982448970753,9.29812385549429,561613.297602433,0.0,1.0
2000-03-03,23.13,23.56,22.81,22.81,212100,9.25013353882077,9.42209884023421,9.12215936102472,9.12215936102472,530356.992081372,0.0,1.0
2000-03-06,22.38,23.38,22.13,23.25,333100,8.95019405961128,9.35011336522393,8.85021423320811,9.29812385549429,832918.029525247,0.0,1.0
2000-03-07,22.69,22.75,22.31,22.63,309900,9.0741690443512,9.09816420268796,8.92219970821839,9.05017388601444,774906.326478157,0.0,1.0
2000-03-08,22.44,22.81,22.0,22.5,118800,8.97418921794804,9.12215936102472,8.79822472347847,8.9981843762848,297059.927672169,0.0,1.0
2000-03-09,23.69,23.75,22.38,22.5,287300,9.47408834996386,9.49808350830062,8.95019405961128,8.9981843762848,718394.926096078,0.0,1.0
2000-03-10,22.69,23.63,22.69,23.56,145000,9.0741690443512,9.4500931916271,9.0741690443512,9.42209884023421,362573.144044314,0.0,1.0
2000-03-13,22.56,22.88,22.5,22.56,123200,9.02217953462156,9.15015371241761,8.9981843762848,9.02217953462156,308062.147215582,0.0,1.0
2000-03-14,22.94,23.88,22.5,22.5,173000,9.17414887075437,9.55007301803026,8.9981843762848,8.9981843762848,432587.268411491,0.0,1.0
2000-03-15,23.75,24.44,22.44,22.94,243200,9.49808350830062,9.77402782917335,8.97418921794804,9.17414887075437,608122.680217773,0.0,1.0
2000-03-16,28.13,28.31,23.94,23.94,721400,11.2497300668841,11.3217155418943,9.57406817636702,9.57406817636702,1803863.9042315,0.0,1.0
2000-03-17,27.06,27.69,26.38,27.31,394500,10.8218164098785,11.0737655724145,10.5498712820619,10.9217962362817,986449.002244703,0.0,1.0
2000-03-20,26.31,27.0,26.0,27.0,365600,10.521876930669,10.7978212515418,10.3979019459291,10.7978212515418,914184.423880009,0.0,1.0
2000-03-21,26.81,27.19,25.69,26.25,265200,10.7218365834754,10.8738059196082,10.2739269611892,10.4978817723323,663133.777934838,0.0,1.0
2000-03-22,25.63,26.81,25.44,26.81,228200,10.2499318028524,10.7218365834754,10.173947134786,10.7218365834754,570615.1135925,0.0,1.0
2000-03-23,25.63,25.94,24.63,25.5,489000,10.2499318028524,10.3739067875923,9.85001249723976,10.1979422931228,1222746.67198393,0.0,1.0
2000-03-24,26.31,26.81,25.5,25.62,300100,10.521876930669,10.7218365834754,10.1979422931228,10.2459326097963,750401.382949646,0.0,1.0
2000-03-27,25.69,26.44,25.5,26.44,100500,10.2739269611892,10.5738664403987,10.1979422931228,10.5738664403987,251300.696389334,0.0,1.0
2000-03-28,24.94,25.19,24.88,25.19,133900,9.97398748197968,10.0739673083828,9.94999232364292,10.0739673083828,334817.544741611,0.0,1.0
2000-03-29,26.75,26.81,24.81,25.0,298400,10.6978414251386,10.7218365834754,9.92199797225004,9.99798264031644,746150.52539878,0.0,1.0
2000-03-30,26.13,26.88,26.0,26.56,210200,10.4498914556587,10.7498309348682,10.3979019459291,10.6218567570722,525606.033642173,0.0,1.0
2000-03-31,25.0,26.63,25.0,26.13,538600,9.99798264031644,10.6498511084651,9.99798264031644,10.4498914556587,1346771.6922915,0.0,1.0
2000-04-03,25.44,25.94,24.75,25.25,384800,10.173947134786,10.3739067875923,9.89800281391328,10.0979624667196,962194.109160359,0.0,1.0
2000-04-04,24.63,25.56,24.38,25.19,402900,9.85001249723976,10.2219374514595,9.75003267083659,10.0739673083828,1007453.23955485,0.0,1.0
2000-04-05,25.75,26.5,23.94,24.63,820700,10.2979221195259,10.5978615987354,9.57406817636702,9.85001249723976,2052163.99529082,0.0,1.0
2000-04-06,25.19,26.25,25.0,25.69,164600,10.0899640806074,10.5145516917802,10.0138587540764,10.2902412556889,410930.501523688,0.04,1.0
2000-04-07,25.13,25.63,24.63,25.13,132100,10.0659308195976,10.2662079946791,9.86565364451604,10.0659308195976,329792.948063665,0.0,1.0
2000-04-10,25.0,25.5,24.94,25.13,140700,10.0138587540764,10.2141359291579,9.98982549306659,10.0659308195976,351263.192979241,0.0,1.0
2000-04-11,25.63,25.94,24.88,25.13,194600,10.2662079946791,10.3903798432296,9.9657922320568,10.0659308195976,485826.704717558,0.0,1.0
2000-04-12,27.0,27.25,25.69,25.75,264000,10.8149674544025,10.9151060419432,10.2902412556889,10.3142745166987,659086.588106039,0.0,1.0
2000-04-13,26.88,27.06,26.13,27.0,316300,10.7669009323829,10.8390007154123,10.4664851697606,10.8149674544025,789655.635674018,0.0,1.0
2000-04-14,25.88,27.13,25.88,26.94,450900,10.3663465822199,10.8670395199237,10.3663465822199,10.7909341933927,1125689.93400384,0.0,1.0
2000-04-17,26.38,26.38,25.5,25.63,347500,10.5666237573014,10.5666237573014,10.2141359291579,10.2662079946791,867547.686995639,0.0,1.0
2000-04-18,28.13,29.25,26.63,26.63,597000,11.2675938700867,11.7162147422694,10.6667623448421,10.6667623448421,1490434.44355798,0.0,1.0
2000-04-19,27.38,28.13,26.81,28.13,306400,10.9671781074644,11.2675938700867,10.7388621278715,11.2675938700867,764939.888620044,0.0,1.0
2000-04-20,27.69,28.0,27.25,27.44,127500,11.091349956015,11.2155218045655,10.9151060419432,10.9912113684742,318308.86357394,0.0,1.0
2000-04-24,27.56,27.88,27.5,27.88,112900,11.0392778904938,11.167455282546,11.015244629484,11.167455282546,281859.378019591,0.0,1.0
2000-04-25,28.75,28.94,27.5,27.81,160000,11.5159375671878,11.5920428937188,11.015244629484,11.1394164780346,399446.417033965,0.0,1.0
2000-04-26,28.0,29.0,27.75,28.94,121300,11.2155218045655,11.6160761547286,11.1153832170248,11.5920428937188,302830.314913875,0.0,1.0
2000-04-27,27.06,27.38,26.69,27.38,211900,10.8390007154123,10.9671781074644,10.6907956058519,10.9671781074644,529016.848559354,0.0,1.0
2000-04-28,26.69,27.13,26.06,27.13,131200,10.6907956058519,10.8670395199237,10.4384463652492,10.8670395199237,327546.061967851,0.0,1.0
2000-05-01,28.0,28.0,26.13,26.5,219300,11.2155218045655,11.2155218045655,10.4664851697606,10.614690279321,547491.245347178,0.0,1.0
2000-05-02,26.31,27.25,26.19,27.25,174800,10.53858495279,10.9151060419432,10.4905184307704,10.9151060419432,436395.210609604,0.0,1.0
2000-05-03,25.88,26.31,25.69,26.31,115300,10.3663465822199,10.53858495279,10.2902412556889,10.53858495279,287851.074275099,0.0,1.0
2000-05-04,26.38,26.5,25.88,26.0,75000,10.5666237573014,10.614690279321,10.3663465822199,10.4144131042394,187240.50798467,0.0,1.0
2000-05-05,26.13,26.25,25.63,26.13,101100,10.4664851697606,10.5145516917802,10.2662079946791,10.4664851697606,252400.204763336,0.0,1.0
2000-05-08,25.56,25.88,25.19,25.88,77000,10.2381691901677,10.3663465822199,10.0899640806074,10.3663465822199,192233.588197595,0.0,1.0
2000-05-09,25.5,25.94,25.06,25.81,135700,10.2141359291579,10.3903798432296,10.0378920150862,10.3383077777084,338780.492446931,0.0,1.0
2000-05-10,25.13,25.63,24.94,25.31,124700,10.0659308195976,10.2662079946791,9.98982549306659,10.1380306026269,311318.551275845,0.0,1.0
2000-05-11,27.19,27.81,25.38,26.38,234000,10.8910727809335,11.1394164780346,10.1660694071383,10.5666237573014,584190.38491217,0.0,1.0
2000-05-12,26.94,27.75,26.38,27.19,101500,10.7909341933927,11.1153832170248,10.5666237573014,10.8910727809335,253398.820805921,0.0,1.0
2000-05-15,27.19,27.5,26.75,26.94,92000,10.8910727809335,11.015244629484,10.7148288668617,10.7909341933927,229681.689794528,0.0,1.0
2000-05-16,27.44,27.69,27.06,27.06,87400,10.9912113684742,11.091349956015,10.8390007154123,10.8390007154123,218197.605304803,0.0,1.0
2000-05-17,26.13,27.25,25.75,27.25,171100,10.4664851697606,10.9151060419432,10.3142745166987,10.9151060419432,427158.012215696,0.0,1.0
2000-05-18,26.13,26.19,25.63,25.88,94900,10.4664851697606,10.4905184307704,10.2662079946791,10.3663465822199,236921.65610327,0.0,1.0
2000-05-19,24.69,26.19,24.69,26.13,403300,9.88968690552582,10.4905184307704,9.88968690552582,10.4664851697606,1006854.62493624,0.0,1.0
2000-05-22,25.31,25.31,24.38,24.75,379200,10.1380306026269,10.1380306026269,9.76551505697528,9.91372016653561,946688.008370496,0.0,1.0
2000-05-23,25.69,26.25,25.5,25.5,238200,10.2902412556889,10.5145516917802,10.2141359291579,10.2141359291579,594675.853359313,0.0,1.0
2000-05-24,25.5,26.06,25.38,26.0,358700,10.2141359291579,10.4384463652492,10.1660694071383,10.4144131042394,895508.936188018,0.0,1.0
2000-05-25,25.5,25.5,25.0,25.25,1442400,10.2141359291579,10.2141359291579,10.0138587540764,10.1139973416171,3601009.44956118,0.0,1.0
2000-05-26,26.0,26.06,25.38,25.5,1247700,10.4144131042394,10.4384463652492,10.1660694071383,10.2141359291579,3114933.09083299,0.0,1.0
2000-05-30,25.13,26.25,25.06,26.0,1384100,10.0659308195976,10.5145516917802,10.0378920150862,10.4144131042394,3455461.16135442,0.0,1.0
2000-05-31,24.0,24.88,23.88,24.88,1081100,9.61330440391332,9.9657922320568,9.56523788189375,9.9657922320568,2699009.50909636,0.0,1.0
2000-06-01,24.69,24.69,23.31,23.38,541300,9.88968690552582,9.88968690552582,9.33692190230081,9.36496070681222,1351377.15962803,0.0,1.0
2000-06-02,25.69,26.0,25.0,25.0,423500,10.2902412556889,10.4144131042394,10.0138587540764,10.0138587540764,1057284.73508677,0.0,1.0
2000-06-05,25.5,25.56,25.13,25.44,214400,10.2141359291579,10.2381691901677,10.0659308195976,10.1901026681481,535258.198825512,0.0,1.0
2000-06-06,25.31,26.5,25.13,25.56,308700,10.1380306026269,10.614690279321,10.0659308195976,10.2381691901677,770681.930864905,0.0,1.0
2000-06-07,25.06,25.25,24.44,25.25,242800,10.0378920150862,10.1139973416171,9.78954831798506,10.1139973416171,606159.937849037,0.0,1.0
2000-06-08,24.69,25.06,24.63,25.06,300900,9.88968690552582,10.0378920150862,9.86565364451604,10.0378920150862,751208.918034499,0.0,1.0
2000-06-09,24.31,24.69,24.13,24.69,262000,9.73747625246386,9.88968690552582,9.66537646943451,9.88968690552582,654093.507893116,0.0,1.0
2000-06-12,23.94,24.44,23.81,24.25,487000,9.58927114290353,9.78954831798506,9.53719907738234,9.71344299145408,1215815.03184713,0.0,1.0
2000-06-13,25.06,25.19,23.5,23.94,339100,10.0378920150862,10.0899640806074,9.41302722883179,9.58927114290353,846576.750101353,0.0,1.0
2000-06-14,25.0,25.44,25.0,25.19,164300,10.0138587540764,10.1901026681481,10.0138587540764,10.0899640806074,410181.53949175,0.0,1.0
2000-06-15,24.75,25.0,24.63,25.0,135400,9.91372016653561,10.0138587540764,9.86565364451604,10.0138587540764,338031.530414992,0.0,1.0
2000-06-16,24.5,25.38,24.25,25.38,223000,9.81358157899484,10.1660694071383,9.71344299145408,10.1660694071383,556728.443741087,0.0,1.0
2000-06-19,24.56,24.63,24.06,24.38,133900,9.83761484000463,9.86565364451604,9.6373376649231,9.76551505697528,334286.720255298,0.0,1.0
2000-06-20,24.63,24.94,24.19,24.5,154500,9.86565364451604,9.98982549306659,9.6894097304443,9.81358157899484,385715.446448421,0.0,1.0
2000-06-21,23.5,24.56,23.19,24.38,368400,9.41302722883179,9.83761484000463,9.28885538028124,9.76551505697528,919725.375220702,0.0,1.0
2000-06-22,23.13,23.5,22.94,23.5,362200,9.26482211927146,9.41302722883179,9.18871679274048,9.41302722883179,904246.826560635,0.0,1.0
2000-06-23,23.06,23.13,22.5,22.5,506900,9.23678331476004,9.26482211927146,9.01247287866873,9.01247287866873,1265496.17996573,0.0,1.0
2000-06-26,23.38,23.44,23.0,23.06,220000,9.36496070681222,9.38899396782201,9.21275005375026,9.23678331476004,549238.823421701,0.0,1.0
2000-06-27,25.13,25.31,23.56,23.63,616200,10.0659308195976,10.1380306026269,9.43706048984157,9.46509929435299,1538368.01360205,0.0,1.0
2000-06-28,25.38,25.44,24.13,25.13,529000,10.1660694071383,10.1901026681481,9.66537646943451,10.0659308195976,1320669.71631855,0.0,1.0
2000-06-29,26.06,26.25,25.5,25.63,302300,10.4384463652492,10.5145516917802,10.2141359291579,10.2662079946791,754704.074183546,0.0,1.0
2000-06-30,24.0,26.31,24.0,26.31,476100,9.61330440391332,10.53858495279,9.61330440391332,10.53858495279,1188602.74468669,0.0,1.0
2000-07-03,25.88,25.88,24.25,24.25,154200,10.3663465822199,10.3663465822199,9.71344299145408,9.71344299145408,384966.484416481,0.0,1.0
2000-07-05,25.75,26.44,25.75,26.44,218800,10.3142745166987,10.5906570183112,10.3142745166987,10.5906570183112,546242.975293944,0.0,1.0
2000-07-06,25.06,25.75,24.94,25.69,198100,10.0539141890927,10.33073784394,10.0057709447714,10.3066662217794,493776.444341028,0.04,1.0
2000-07-07,26.19,26.5,25.13,25.19,349600,10.507263073118,10.631633120948,10.0819977482801,10.1060693704407,871399.520149539,0.0,1.0
2000-07-10,28.31,28.5,25.94,25.94,495100,11.3577937227938,11.4340205263025,10.4069646474487,10.4069646474487,1234067.2266191,0.0,1.0
2000-07-11,27.69,28.38,27.69,28.25,256900,11.1090536271339,11.3858772819813,11.1090536271339,11.3337221006332,640339.063862749,0.0,1.0
2000-07-12,27.94,27.94,27.31,27.88,148100,11.2093520528032,11.2093520528032,10.9566000201166,11.1852804306426,369148.36651644,0.0,1.0
2000-07-13,26.94,28.0,26.81,27.88,258600,10.808158350126,11.2334236749639,10.7560031687779,11.1852804306426,644576.418508782,0.0,1.0
2000-07-14,26.88,27.56,26.88,27.13,168500,10.7840867279653,11.0568984457859,10.7840867279653,10.8843851536346,419996.622268872,0.0,1.0
2000-07-17,27.5,27.63,27.0,27.0,119800,11.0328268236252,11.0849820049733,10.8322299722866,10.8322299722866,298608.874467721,0.0,1.0
2000-07-18,26.88,27.63,26.75,27.25,125300,10.7840867279653,11.0849820049733,10.7319315466173,10.9325283979559,312317.963028425,0.0,1.0
2000-07-19,26.44,26.88,26.25,26.81,74200,10.6075614987873,10.7840867279653,10.5313346952786,10.7560031687779,184948.067491693,0.0,1.0
2000-07-20,27.0,27.25,26.44,26.5,65100,10.8322299722866,10.9325283979559,10.6075614987873,10.631633120948,162265.757327617,0.0,1.0
2000-07-21,26.31,27.25,26.31,27.0,109700,10.5554063174393,10.9325283979559,10.5554063174393,10.8322299722866,273434.002747152,0.0,1.0
2000-07-24,26.13,26.75,25.56,26.31,239700,10.4831914509574,10.7319315466173,10.2545110404313,10.5554063174393,597467.005091087,0.0,1.0
2000-07-25,25.25,26.25,25.25,26.25,184200,10.1301409926014,10.5313346952786,10.1301409926014,10.5313346952786,459129.838705791,0.0,1.0
2000-07-26,25.5,26.0,25.31,25.44,162200,10.2304394182707,10.4310362696093,10.154212614762,10.20636779611,404293.484462972,0.0,1.0
2000-07-27,25.0,25.69,24.75,25.5,239600,10.029842566932,10.3066662217794,9.92954414126272,10.2304394182707,597217.748935442,0.0,1.0
2000-07-28,24.81,25.19,24.75,25.0,239200,9.95361576342336,10.1060693704407,9.92954414126272,10.029842566932,596220.724312842,0.0,1.0
2000-07-31,25.5,26.25,25.06,25.06,226800,10.2304394182707,10.5313346952786,10.0539141890927,10.0539141890927,565312.961012343,0.0,1.0
2000-08-01,26.75,27.13,25.56,25.69,243700,10.7319315466173,10.8843851536346,10.2545110404313,10.3066662217794,607437.251317055,0.0,1.0
2000-08-02,26.75,27.0,26.0,26.75,122800,10.7319315466173,10.8322299722866,10.4310362696093,10.7319315466173,306086.559137195,0.0,1.0
2000-08-03,27.44,27.5,26.25,26.5,269700,11.0087552014646,11.0328268236252,10.5313346952786,10.631633120948,672243.851785843,0.0,1.0
2000-08-04,28.44,28.5,27.5,27.5,408800,11.4099489041419,11.4340205263025,11.0328268236252,11.0328268236252,1018959.16429385,0.0,1.0
2000-08-07,30.13,30.5,28.44,28.44,434900,12.0879662616665,12.2364079316571,11.4099489041419,11.4099489041419,1084015.02091829,0.0,1.0
2000-08-08,30.63,31.94,30.0,30.0,511400,12.2885631130051,12.8141268635124,12.0358110803184,12.0358110803184,1274695.97998992,0.0,1.0
2000-08-09,29.63,30.88,29.44,30.44,294200,11.8873694103279,12.3888615386745,11.8111426068192,12.2123363094965,733311.609919889,0.0,1.0
2000-08-10,29.06,29.94,28.88,29.5,120900,11.6586889998018,12.0117394581578,11.5864741333199,11.8352142289798,301350.692179861,0.0,1.0
2000-08-11,30.25,30.38,28.94,28.94,100700,12.1361095059878,12.1882646873358,11.6105457554805,11.6105457554805,251000.948738725,0.0,1.0
2000-08-14,30.75,30.75,30.13,30.13,136400,12.3367063573264,12.3367063573264,12.0879662616665,12.0879662616665,339985.396305484,0.0,1.0
2000-08-15,30.31,30.75,30.06,30.75,193600,12.1601811281484,12.3367063573264,12.0598827024791,12.3367063573264,482559.917336816,0.0,1.0
2000-08-16,29.81,30.31,29.38,30.13,167100,11.9595842768098,12.1601811281484,11.7870709846585,12.0879662616665,416507.036089781,0.0,1.0
2000-08-17,29.63,29.88,29.25,29.63,94500,11.8873694103279,11.9876678359972,11.7349158033105,11.8873694103279,235547.067088476,0.0,1.0
2000-08-18,29.38,29.88,29.25,29.88,96200,11.7870709846585,11.9876678359972,11.7349158033105,11.9876678359972,239784.421734513,0.0,1.0
2000-08-21,28.94,29.44,28.75,29.19,190000,11.6105457554805,11.8111426068192,11.5343189519718,11.7108441811499,473586.695733446,0.0,1.0
2000-08-22,29.0,29.0,28.88,28.88,79500,11.6346173776412,11.6346173776412,11.5864741333199,11.5864741333199,198158.643741099,0.0,1.0
2000-08-23,28.19,28.97,26.63,28.97,502500,11.3096504784726,11.6225815665608,10.683788302296,11.6225815665608,1252512.18213713,0.0,1.0
2000-08-24,27.88,28.63,27.88,28.19,113300,11.1852804306426,11.4861757076506,11.1852804306426,11.3096504784726,282407.224350523,0.0,1.0
2000-08-25,28.31,28.56,28.06,28.13,102200,11.3577937227938,11.4580921484632,11.2574952971245,11.2855788563119,254739.791073465,0.0,1.0
2000-08-28,27.31,28.19,27.31,28.19,92300,10.9566000201166,11.3096504784726,10.9566000201166,11.3096504784726,230063.431664194,0.0,1.0
2000-08-29,27.25,27.56,25.94,27.31,483800,10.9325283979559,11.0568984457859,10.4069646474487,10.9566000201166,1205901.28103074,0.0,1.0
2000-08-30,26.75,27.06,26.75,26.81,237300,10.7319315466173,10.8563015944472,10.7319315466173,10.7560031687779,591484.857355507,0.0,1.0
2000-08-31,26.94,27.44,26.81,26.81,163200,10.808158350126,11.0087552014646,10.7560031687779,10.7560031687779,406786.046019463,0.0,1.0
2000-09-01,26.94,27.19,26.94,27.13,280900,10.808158350126,10.9084567757953,10.808158350126,10.8843851536346,700160.541218549,0.0,1.0
2000-09-05,27.0,27.25,26.94,27.0,119700,10.8322299722866,10.9325283979559,10.808158350126,10.8322299722866,298359.618312071,0.0,1.0
2000-09-06,27.81,27.88,26.94,27.0,202700,11.1571968714552,11.1852804306426,10.808158350126,10.8322299722866,505242.227500891,0.0,1.0
2000-09-07,27.5,27.88,27.31,27.88,126700,11.0328268236252,11.1852804306426,10.9566000201166,11.1852804306426,315807.549207514,0.0,1.0
2000-09-08,27.0,27.56,27.0,27.5,147000,10.8322299722866,11.0568984457859,10.8322299722866,11.0328268236252,366406.548804297,0.0,1.0
2000-09-11,27.0,27.38,27.0,27.25,265000,10.8322299722866,10.984683579304,10.8322299722866,10.9325283979559,660528.812470332,0.0,1.0
2000-09-12,26.88,27.19,26.81,27.13,231100,10.7840867279653,10.9084567757953,10.7560031687779,10.8843851536346,576030.97570526,0.0,1.0
2000-09-13,27.69,27.94,26.94,26.94,139700,11.1090536271339,11.2093520528032,10.808158350126,10.808158350126,348210.849441908,0.0,1.0
2000-09-14,27.0,27.88,26.94,27.56,75300,10.8322299722866,11.1852804306426,10.808158350126,11.0568984457859,187689.885203834,0.0,1.0
2000-09-15,27.31,27.5,27.0,27.0,244600,10.9566000201166,11.0328268236252,10.8322299722866,10.8322299722866,609680.556717896,0.0,1.0
2000-09-18,26.25,27.31,26.25,27.31,159900,10.5313346952786,10.9566000201166,10.5313346952786,10.9566000201166,398560.592883043,0.0,1.0
2000-09-19,26.06,26.5,25.75,26.44,94900,10.45510789177,10.631633120948,10.33073784394,10.6075614987873,236544.091711072,0.0,1.0
2000-09-20,26.0,26.5,26.0,26.06,173700,10.4310362696093,10.631633120948,10.4310362696093,10.45510789177,432957.942362629,0.0,1.0
2000-09-21,26.13,26.31,25.88,26.0,126200,10.4831914509574,10.5554063174393,10.382893025288,10.4310362696093,314561.268429266,0.0,1.0
2000-09-22,26.13,26.31,25.88,26.0,128400,10.4831914509574,10.5554063174393,10.382893025288,10.4310362696093,320044.903853548,0.0,1.0
2000-09-25,25.81,26.56,25.81,26.38,91700,10.3548094661006,10.6557047431086,10.3548094661006,10.5834898766267,228567.8947303,0.0,1.0
2000-09-26,26.13,26.44,25.94,26.06,137400,10.4831914509574,10.6075614987873,10.4069646474487,10.45510789177,342477.957861975,0.0,1.0
2000-09-27,26.38,26.81,26.25,26.25,146300,10.5834898766267,10.7560031687779,10.5313346952786,10.5313346952786,364661.755714752,0.0,1.0
2000-09-28,29.75,29.94,26.63,26.63,407700,11.9355126546491,12.0117394581578,10.683788302296,10.683788302296,1016217.34658172,0.0,1.0
2000-09-29,28.31,29.81,28.31,29.81,217300,11.3577937227938,11.9595842768098,11.3577937227938,11.9595842768098,541633.626225674,0.0,1.0
2000-10-02,28.13,29.25,28.13,28.38,216900,11.2855788563119,11.7349158033105,11.2855788563119,11.3858772819813,540636.601603076,0.0,1.0
2000-10-03,27.56,28.81,27.5,28.38,108900,11.0568984457859,11.5583905741325,11.0328268236252,11.3858772819813,271439.953501958,0.0,1.0
2000-10-04,28.0,28.25,26.69,27.31,194800,11.2334236749639,11.3337221006332,10.7078599244566,10.9566000201166,485550.991204605,0.0,1.0
2000-10-05,27.56,28.13,27.38,28.06,41300,11.072946193893,11.3019585063211,11.0006265162841,11.273834187251,102793.599830528,0.04,1.0
2000-10-06,26.38,27.94,25.75,27.56,192800,10.5988505295681,11.2256210688451,10.345731657937,11.072946193893,479869.395819025,0.0,1.0
2000-10-09,26.94,27.19,26.38,26.88,120600,10.8238450821291,10.9242890788081,10.5988505295681,10.7997385229261,300167.267301734,0.0,1.0
2000-10-10,26.81,27.19,26.44,26.94,70900,10.771614203856,10.9242890788081,10.6229570887711,10.8238450821291,176466.49462432,0.0,1.0
2000-10-11,26.5,26.81,26.31,26.69,239500,10.647063647974,10.771614203856,10.570726210498,10.7234010854501,596103.321051124,0.0,1.0
2000-10-12,25.94,26.38,25.63,26.25,239300,10.4220690954131,10.5988505295681,10.2975185395311,10.546619651295,595605.531221433,0.0,1.0
2000-10-13,26.06,26.94,25.94,25.94,340900,10.470282213819,10.8238450821291,10.4220690954131,10.4220690954131,848482.764702829,0.0,1.0
2000-10-16,25.94,26.44,25.44,26.06,535200,10.4220690954131,10.6229570887711,10.2211811020551,10.470282213819,1332085.58424451,0.0,1.0
2000-10-17,24.69,26.0,24.63,26.0,406000,9.91984911201805,10.446175654616,9.89574255281509,10.446175654616,1010513.35426621,0.0,1.0
2000-10-18,25.19,26.25,23.88,24.31,863600,10.1207371053761,10.546619651295,9.59441056277809,9.76717423706597,2149456.48459185,0.0,1.0
2000-10-19,27.19,27.75,25.44,25.44,614400,10.9242890788081,11.149283631369,10.2211811020551,10.2211811020551,1529210.35680087,0.0,1.0
2000-10-20,26.69,27.13,26.63,27.13,110300,10.7234010854501,10.9001825196051,10.6992945262471,10.9001825196051,274531.091072813,0.0,1.0
2000-10-23,26.75,26.75,26.13,26.5,103300,10.747507644653,10.747507644653,10.4984065328891,10.647063647974,257108.447033742,0.0,1.0
2000-10-24,26.75,26.94,26.38,26.75,67400,10.747507644653,10.8238450821291,10.5988505295681,10.747507644653,167755.172604784,0.0,1.0
2000-10-25,25.94,26.75,25.81,26.75,104200,10.4220690954131,10.747507644653,10.36983821714,10.747507644653,259348.501267335,0.0,1.0
2000-10-26,26.56,26.63,25.75,25.94,214200,10.671170207177,10.6992945262471,10.345731657937,10.4220690954131,533132.907595617,0.0,1.0
2000-10-27,26.75,26.81,25.88,26.44,82900,10.747507644653,10.771614203856,10.3979625362101,10.6229570887711,206333.884405588,0.0,1.0
2000-10-30,27.5,27.5,26.88,26.94,282500,11.04883963469,11.04883963469,10.7997385229261,10.8238450821291,703128.134433998,0.0,1.0
2000-10-31,29.25,29.38,27.63,27.69,220200,11.751947611443,11.8041784897161,11.1010705129631,11.1251770721661,548066.602486253,0.0,1.0
2000-11-01,28.63,29.19,28.38,29.0,85200,11.5028464996791,11.7278410522401,11.4024025030001,11.651503614764,212058.467446997,0.0,1.0
2000-11-02,29.38,29.56,28.75,28.81,100800,11.8041784897161,11.876498167325,11.551059618085,11.575166177288,250886.074162644,0.0,1.0
2000-11-03,29.25,29.5,29.19,29.31,97100,11.751947611443,11.852391608122,11.7278410522401,11.776054170646,241676.96231342,0.0,1.0
2000-11-06,29.25,29.81,29.0,29.0,54300,11.751947611443,11.976942164004,11.651503614764,11.651503614764,135149.938760234,0.0,1.0
2000-11-07,29.13,29.19,28.88,29.13,44100,11.7037344930371,11.7278410522401,11.6032904963581,11.7037344930371,109762.657446157,0.0,1.0
2000-11-08,28.75,29.13,28.69,29.13,104100,11.551059618085,11.7037344930371,11.5269530588821,11.7037344930371,259099.606352493,0.0,1.0
2000-11-09,27.75,28.81,27.56,28.75,282200,11.149283631369,11.575166177288,11.072946193893,11.551059618085,702381.449689467,0.0,1.0
2000-11-10,26.88,28.0,26.88,28.0,107500,10.7997385229261,11.249727628048,10.7997385229261,11.249727628048,267562.033457185,0.0,1.0
2000-11-13,28.56,28.75,26.94,27.13,157500,11.474722180609,11.551059618085,10.8238450821291,10.9001825196051,392009.49087913,0.0,1.0
2000-11-14,28.31,28.94,28.13,28.38,115800,11.37427818393,11.6273970555611,11.3019585063211,11.4024025030001,288220.311389227,0.0,1.0
2000-11-15,27.56,28.19,27.5,28.19,96800,11.072946193893,11.3260650655241,11.04883963469,11.3260650655241,240930.277568888,0.0,1.0
2000-11-16,27.75,27.94,27.75,27.81,75000,11.149283631369,11.2256210688451,11.149283631369,11.173390190572,186671.18613292,0.0,1.0
2000-11-17,27.94,28.56,27.75,28.25,105500,11.2256210688451,11.474722180609,11.149283631369,11.350171624727,262584.135160306,0.0,1.0
2000-11-20,27.69,28.0,27.5,28.0,87000,11.1251770721661,11.249727628048,11.04883963469,11.249727628048,216538.575914186,0.0,1.0
2000-11-21,27.44,27.75,27.38,27.56,94700,11.0247330754871,11.149283631369,11.0006265162841,11.072946193893,235703.484357166,0.0,1.0
2000-11-22,26.94,27.5,26.69,27.5,78200,10.8238450821291,11.04883963469,10.7234010854501,11.04883963469,194635.823407923,0.0,1.0
2000-11-24,27.69,27.81,26.94,27.19,44000,11.1251770721661,11.173390190572,10.8238450821291,10.9242890788081,109513.762531312,0.0,1.0
2000-11-27,28.19,28.5,27.63,27.75,86400,11.3260650655241,11.450615621406,11.1010705129631,11.149283631369,215045.206425123,0.0,1.0
2000-11-28,27.56,28.19,27.44,28.19,102800,11.072946193893,11.3260650655241,11.0247330754871,11.3260650655241,255863.972459521,0.0,1.0
2000-11-29,28.13,28.19,27.75,27.75,140000,11.3019585063211,11.3260650655241,11.149283631369,11.149283631369,348452.88078145,0.0,1.0
2000-11-30,27.19,28.06,27.19,28.0,84700,10.9242890788081,11.273834187251,10.9242890788081,11.249727628048,210813.992872776,0.0,1.0
2000-12-01,28.38,28.75,27.63,27.69,126100,11.4024025030001,11.551059618085,11.1010705129631,11.1251770721661,313856.487618149,0.0,1.0
2000-12-04,29.0,29.06,28.5,28.56,151100,11.651503614764,11.675610173967,11.450615621406,11.474722180609,376080.216329123,0.0,1.0
2000-12-05,29.56,30.44,29.25,29.25,218400,11.876498167325,12.2300610356351,11.751947611443,11.751947611443,543586.494019061,0.0,1.0
2000-12-06,29.69,30.0,29.31,29.63,107800,11.9287290455981,12.05327960148,11.776054170646,11.9046224863951,268308.718201716,0.0,1.0
2000-12-07,29.81,29.94,29.5,29.5,74600,11.976942164004,12.0291730422771,11.852391608122,11.852391608122,185675.606473544,0.0,1.0
2000-12-08,30.06,30.19,29.75,29.75,106800,12.077386160683,12.1296170389561,11.952835604801,11.952835604801,265819.769053277,0.0,1.0
2000-12-11,30.44,30.81,29.81,30.0,159800,12.2300610356351,12.37871815072,11.976942164004,12.05327960148,397734.07392054,0.0,1.0
2000-12-12,30.13,30.38,30.06,30.19,103400,12.1055104797531,12.2059544764321,12.077386160683,12.1296170389561,257357.341948585,0.0,1.0
2000-12-13,28.94,30.38,28.25,30.38,150500,11.6273970555611,12.2059544764321,11.350171624727,12.2059544764321,374586.846840057,0.0,1.0
2000-12-14,27.44,28.75,27.44,28.75,286200,11.0247330754871,11.551059618085,11.0247330754871,11.551059618085,712337.246283219,0.0,1.0
2000-12-15,29.38,29.38,26.44,26.44,342600,11.8041784897161,11.8041784897161,10.6229570887711,10.6229570887711,852713.978255177,0.0,1.0
2000-12-18,30.56,31.0,29.06,29.25,207200,12.278274154041,12.455055588196,11.675610173967,11.751947611443,515710.263556545,0.0,1.0
2000-12-19,28.94,30.5,28.38,30.5,490600,11.6273970555611,12.254167594838,11.4024025030001,12.254167594838,1221078.45222413,0.0,1.0
2000-12-20,27.5,28.81,27.19,28.81,401600,11.04883963469,11.575166177288,10.9242890788081,11.575166177288,999561.978013075,0.0,1.0
2000-12-21,28.0,28.75,27.0,27.5,353400,11.249727628048,11.551059618085,10.847951641332,11.04883963469,879594.629058319,0.0,1.0
2000-12-22,29.38,29.63,26.56,27.0,751400,11.8041784897161,11.9046224863951,10.671170207177,10.847951641332,1870196.39013701,0.0,1.0
2000-12-26,29.44,29.69,28.81,29.12,116500,11.8282850489191,11.9287290455981,11.575166177288,11.6997167331699,289962.575793134,0.0,1.0
2000-12-27,32.94,32.94,29.0,29.25,353400,13.2345010024251,13.2345010024251,11.651503614764,11.751947611443,879594.629058315,0.0,1.0
2000-12-28,33.38,33.38,31.5,32.5,372700,13.4112824365801,13.4112824365801,12.655943581554,13.05771956827,927631.347623189,0.0,1.0
2000-12-29,33.5,33.75,33.0,33.13,250700,13.459495554986,13.559939551665,13.258607561628,13.3108384399011,623979.55151364,0.0,1.0
2001-01-02,30.88,33.38,30.69,33.38,281200,12.4068424697901,13.4112824365801,12.3305050323141,13.4112824365801,699892.500541027,0.0,1.0
2001-01-03,33.5,33.5,31.0,31.0,351000,13.459495554986,13.459495554986,12.455055588196,12.455055588196,873621.151102065,0.0,1.0
2001-01-04,34.38,34.5,33.25,33.25,253500,13.8130584232961,13.861271541702,13.359051558307,13.359051558307,630948.609129269,0.0,1.0
2001-01-05,33.0,34.25,32.5,34.25,280600,13.258607561628,13.760827545023,13.05771956827,13.760827545023,698399.131051964,0.0,1.0
2001-01-08,32.5,33.13,32.25,32.81,296300,13.0737906077387,13.3272210102887,12.9732229876791,13.1984944566125,736569.086114926,0.04,1.0
2001-01-09,32.0,32.5,31.56,32.5,114700,12.8726553676196,13.0737906077387,12.6956563563148,13.0737906077387,285131.536204463,0.0,1.0
2001-01-10,33.13,33.13,31.63,32.0,171900,13.3272210102887,13.3272210102887,12.7238152899315,12.8726553676196,427324.42086789,0.0,1.0
2001-01-11,33.81,33.94,31.5,31.5,275100,13.6007649368506,13.6530600992815,12.6715201275005,12.6715201275005,683868.226764147,0.0,1.0
2001-01-12,35.0,35.5,33.31,33.63,543600,14.0794668083339,14.280602048453,13.3996296967315,13.5283562504077,1351329.58222098,0.0,1.0
2001-01-16,35.88,35.94,34.75,35.0,547100,14.4334648309435,14.4576010597578,13.9788991882744,14.0794668083339,1360030.19579304,0.0,1.0
2001-01-17,35.44,37.25,35.44,36.56,423200,14.2564658196387,14.9845753888697,14.2564658196387,14.7070087575054,1052028.47534201,0.0,1.0
2001-01-18,34.5,35.31,34.5,35.31,195200,13.8783315682149,14.2041706572077,13.8783315682149,14.2041706572077,485245.64836191,0.0,1.0
2001-01-19,33.25,34.44,33.25,34.0,196000,13.3754934679172,13.8541953394006,13.3754934679172,13.6771963280958,487234.360035526,0.0,1.0
2001-01-22,33.31,33.56,32.25,33.13,411500,13.3996296967315,13.5001973167911,12.9732229876791,13.3272210102887,1022943.5671154,0.0,1.0
2001-01-23,34.94,34.94,33.13,33.5,183100,14.0553305795196,14.0553305795196,13.3272210102887,13.4760610879768,455166.384298495,0.0,1.0
2001-01-24,33.88,34.88,33.75,34.81,294600,13.6289238704672,14.0311943507054,13.5766287080363,14.0030354170887,732343.073808501,0.0,1.0
2001-01-25,34.13,34.56,34.0,34.13,184600,13.7294914905268,13.9024677970292,13.6771963280958,13.7294914905268,458895.218686519,0.0,1.0
2001-01-26,34.06,34.44,33.81,34.38,121100,13.7013325569101,13.8541953394006,13.6007649368506,13.8300591105863,301041.229593378,0.0,1.0
2001-01-29,35.24,35.25,34.02,34.07,213100,14.1760117235911,14.1800344283935,13.6852417377006,13.7053552617125,529743.072059032,0.0,1.0
2001-01-30,35.29,35.35,34.52,35.24,88800,14.196125247603,14.2202614764173,13.8863769778196,14.1760117235911,220746.995771197,0.0,1.0
2001-01-31,36.77,37.0,35.05,35.05,324500,14.7914855583554,14.8840077688102,14.0995803323458,14.0995803323458,806671.172609836,0.0,1.0
2001-02-01,37.86,38.18,36.77,36.77,361100,15.2299603818149,15.3586869354911,14.7914855583554,14.7914855583554,897654.731677696,0.0,1.0
2001-02-02,38.8,39.52,37.53,37.61,533300,15.6080946332388,15.8977293790102,15.0972111233364,15.1293927617554,1325724.91942319,0.0,1.0
2001-02-05,37.04,38.81,36.95,38.8,482200,14.9000985880197,15.6121173380411,14.8638942447983,15.6080946332388,1198695.96127107,0.0,1.0
2001-02-06,36.91,37.0,34.5,35.2,645200,14.8478034255887,14.8840077688102,13.8783315682149,14.1599209043816,1603895.96477001,0.0,1.0
2001-02-07,37.7,37.75,36.51,36.91,197500,15.1655971049768,15.1857106289887,14.6868952334935,14.8478034255887,490963.194423553,0.0,1.0
2001-02-08,36.51,38.4,36.25,38.4,356700,14.6868952334935,15.4471864411435,14.5823049086316,15.4471864411435,886716.817472814,0.0,1.0
2001-02-09,36.12,36.75,36.11,36.51,180100,14.5300097462006,14.7834401487506,14.5259870413982,14.6868952334935,447708.71552244,0.0,1.0
2001-02-12,37.05,37.29,36.32,36.32,270400,14.9041212928221,15.0006662080792,14.6104638422482,14.6104638422482,672184.545681661,0.0,1.0
2001-02-13,36.95,37.2,36.6,37.0,202700,14.8638942447983,14.9644618648578,14.7230995767149,14.8840077688102,503889.820302044,0.0,1.0
2001-02-14,37.25,37.25,36.6,36.7,106700,14.9845753888697,14.9845753888697,14.7230995767149,14.7633266247387,265244.419468319,0.0,1.0
2001-02-15,37.59,37.7,36.95,37.5,159300,15.1213473521506,15.1655971049768,14.8638942447983,15.0851430089292,396002.212008466,0.0,1.0
2001-02-16,37.25,37.57,36.89,37.56,121600,14.9845753888697,15.1133019425459,14.839758015984,15.1092792377435,302284.174389387,0.0,1.0
2001-02-20,36.96,37.59,36.95,37.1,102700,14.8679169496006,15.1213473521506,14.8638942447983,14.924234816834,255300.861100248,0.0,1.0
2001-02-21,36.05,37.1,35.85,37.1,155200,14.5018508125839,14.924234816834,14.4213967165363,14.924234816834,385810.064681193,0.0,1.0
2001-02-22,35.32,36.14,34.77,36.0,178800,14.2081933620101,14.5380551558054,13.9869445978792,14.481737288572,444477.059052817,0.0,1.0
2001-02-23,34.82,34.9,33.51,34.32,381800,14.0070581218911,14.0392397603101,13.4800837927791,13.805922881772,949112.646232465,0.0,1.0
2001-02-26,36.9,36.9,34.82,34.82,169900,14.8437807207863,14.8437807207863,14.0070581218911,14.0070581218911,422352.641683857,0.0,1.0
2001-02-27,35.49,36.9,35.2,36.9,178000,14.2765793436506,14.8437807207863,14.1599209043816,14.8437807207863,442488.347379202,0.0,1.0
2001-02-28,33.96,33.99,32.5,32.7,909200,13.6611055088863,13.6731736232934,13.0737906077387,13.1542447037863,2260170.81706275,0.0,1.0
2001-03-01,33.48,33.96,33.37,33.96,313900,13.468015678372,13.6611055088863,13.4237659255458,13.6611055088863,780320.742934446,0.0,1.0
2001-03-02,33.84,33.84,33.45,33.48,167000,13.6128330512577,13.6128330512577,13.4559475639649,13.468015678372,415143.561867004,0.0,1.0
2001-03-05,33.52,34.1,33.5,33.83,154600,13.4841064975815,13.7174233761196,13.4760610879768,13.6088103464553,384318.530925981,0.0,1.0
2001-03-06,34.23,34.25,33.52,33.52,175900,13.7697185385506,13.7777639481553,13.4841064975815,13.4841064975815,437267.979235963,0.0,1.0
2001-03-07,35.28,35.66,34.24,34.43,151200,14.1921025428006,14.3449653252911,13.773741243353,13.8501726345982,375866.506313119,0.0,1.0
2001-03-08,35.6,35.6,35.0,35.28,91400,14.3208290964768,14.3208290964768,14.0794668083339,14.1921025428006,227210.308710444,0.0,1.0
2001-03-09,35.4,35.65,34.61,35.4,226300,14.2403750004292,14.3409426204887,13.9225813210411,14.2403750004292,562556.814673669,0.0,1.0
2001-03-12,34.99,35.3,34.81,35.3,91800,14.0754441035316,14.2001479524054,14.0030354170887,14.2001479524054,228204.66454725,0.0,1.0
2001-03-13,34.53,34.7,33.74,34.49,251400,13.890399682622,13.9587856642625,13.5726060032339,13.8743088634125,624952.643433322,0.0,1.0
2001-03-14,33.17,34.1,33.1,34.1,285700,13.3433118294982,13.7174233761196,13.3151528958815,13.7174233761196,710218.656439538,0.0,1.0
2001-03-15,33.55,33.96,33.3,33.4,186500,13.4961746119887,13.6611055088863,13.3956069919291,13.435834039953,463618.408911353,0.0,1.0
2001-03-16,32.8,33.7,32.7,33.56,275200,13.1944717518101,13.5565151840244,13.1542447037863,13.5001973167911,684116.815723349,0.0,1.0
2001-03-19,33.89,34.04,32.39,32.7,284400,13.6329465752696,13.6932871473053,13.0295408549125,13.1542447037863,706986.999969916,0.0,1.0
2001-03-20,33.85,34.95,33.66,33.7,104900,13.6168557560601,14.059353284322,13.5404243648149,13.5565151840244,260769.818202687,0.0,1.0
2001-03-21,32.76,33.85,32.75,33.85,191700,13.1783809326006,13.6168557560601,13.1743582277982,13.6168557560601,476545.034789846,0.0,1.0
2001-03-22,31.47,32.95,30.8,32.76,429200,12.6594520130934,13.2548123238458,12.3899307913339,13.1783809326006,1066943.81289412,0.0,1.0
2001-03-23,32.2,32.98,31.34,31.47,197000,12.9531094636672,13.2668804382529,12.6071568506624,12.6594520130934,489720.249627544,0.0,1.0
2001-03-26,33.95,34.2,32.4,32.4,240900,13.6570828040839,13.7576504241434,13.0335635597148,13.0335635597148,598850.802717133,0.0,1.0
2001-03-27,33.78,33.85,33.27,33.85,293100,13.5886968224434,13.6168557560601,13.383538877522,13.6168557560601,728614.239420473,0.0,1.0
2001-03-28,32.98,33.78,32.96,33.78,189900,13.2668804382529,13.5886968224434,13.2588350286482,13.5886968224434,472070.433524217,0.0,1.0
2001-03-29,33.24,34.3,33.11,33.2,150000,13.3714707631149,13.7978774721673,13.3191756006839,13.3553799439053,372883.438802696,0.0,1.0
2001-03-30,33.78,33.78,32.9,33.25,123100,13.5886968224434,13.5886968224434,13.2346987998339,13.3754934679172,306013.008777415,0.0,1.0
2001-04-02,33.75,33.99,33.52,33.78,83500,13.5766287080363,13.6731736232934,13.4841064975815,13.5886968224434,207571.780933502,0.0,1.0
2001-04-03,32.93,33.9,32.65,33.75,122200,13.246766914241,13.636969280072,13.1341311797744,13.5766287080363,303775.708144599,0.0,1.0
2001-04-04,33.4,33.59,32.95,33.0,136200,13.435834039953,13.5122654311982,13.2548123238458,13.2749258478577,338578.162432848,0.0,1.0
2001-04-05,34.02,34.2,33.35,33.41,315800,13.6852417377006,13.7576504241434,13.415720515941,13.4398567447553,785043.933159279,0.0,1.0
2001-04-06,33.91,34.2,33.53,34.08,123900,13.6570828040839,13.773878852836,13.5040397057191,13.7255494533524,307638.831826049,0.04,1.0
2001-04-09,34.45,34.51,34.0,34.0,131100,13.8745651017603,13.8987298015021,13.6933298536966,13.6933298536966,325516.148929742,0.0,1.0
2001-04-10,35.26,35.45,34.45,34.45,173100,14.2007885482748,14.2773100974572,13.8745651017603,13.8745651017603,429800.498701284,0.0,1.0
2001-04-11,33.36,35.39,33.26,35.26,360700,13.4355730564506,14.2531453977154,13.3952985568809,14.2007885482748,895603.927680838,0.0,1.0
2001-04-12,33.33,33.75,33.01,33.36,124400,13.4234907065797,13.5926436047724,13.2946123079566,13.4355730564506,308880.312180472,0.0,1.0
2001-04-16,34.06,34.06,33.2,33.4,83700,13.7174945534385,13.7174945534385,13.3711338571391,13.4516828562785,207823.81133043,0.0,1.0
2001-04-17,34.0,34.2,33.31,33.6,143000,13.6933298536966,13.773878852836,13.4154358066657,13.5322318554179,355063.381365013,0.0,1.0
2001-04-18,37.1,37.1,33.8,33.8,365200,14.9418393403572,14.9418393403572,13.6127808545572,13.6127808545572,906777.250870648,0.0,1.0
2001-04-19,37.0,37.0,36.35,37.0,275700,14.9015648407875,14.9015648407875,14.6397805935845,14.9015648407875,684552.26742891,0.0,1.0
2001-04-20,36.22,37.0,35.88,37.0,191500,14.5874237441439,14.9015648407875,14.4504904456069,14.9015648407875,475486.975744055,0.0,1.0
2001-04-23,36.0,36.7,36.0,36.62,96600,14.4988198450906,14.7807413420784,14.4988198450906,14.7485217424227,239854.004474546,0.0,1.0
2001-04-24,35.4,35.99,35.15,35.95,93500,14.2571728476724,14.4947923951336,14.1564865987481,14.4786825953057,232156.826277123,0.0,1.0
2001-04-25,36.1,36.35,35.23,35.4,164500,14.5390943446603,14.6397805935845,14.1887061984039,14.2571728476724,408447.036605205,0.0,1.0
2001-04-26,36.95,36.95,35.9,35.9,252700,14.8814275910027,14.8814275910027,14.4585453455209,14.4585453455209,627444.171125444,0.0,1.0
2001-04-27,36.44,37.75,36.15,36.95,264500,14.6760276431972,15.2036235875602,14.5592315944451,14.8814275910027,656743.107489832,0.0,1.0
2001-04-30,35.5,36.95,35.3,36.29,217800,14.2974473472421,14.8814275910027,14.2168983481027,14.6156158938427,540788.842386711,0.0,1.0
2001-05-01,36.29,36.3,35.6,35.6,108700,14.6156158938427,14.6196433437996,14.3377218468118,14.3377218468118,269897.829051586,0.0,1.0
2001-05-02,36.76,37.0,35.8,36.29,166900,14.8049060418202,14.9015648407875,14.4182708459512,14.6156158938427,414406.142306439,0.0,1.0
2001-05-03,36.85,37.05,36.5,36.61,144900,14.841153091433,14.9217020905724,14.700192342939,14.7444942924657,359781.00671182,0.0,1.0
2001-05-04,37.14,37.15,36.0,36.61,115800,14.9579491401851,14.9619765901421,14.4988198450906,14.7444942924657,287526.850084395,0.0,1.0
2001-05-07,36.45,37.45,36.4,37.2,93500,14.6800550931542,15.0828000888512,14.6599178433693,14.9821138399269,232156.826277123,0.0,1.0
2001-05-08,36.0,36.63,35.84,36.58,95300,14.4988198450906,14.7525491923796,14.434380645779,14.7324119425948,236626.155553046,0.0,1.0
2001-05-09,36.0,36.15,35.5,36.1,250600,14.4988198450906,14.5592315944451,14.2974473472421,14.5390943446603,622229.953636866,0.0,1.0
2001-05-10,36.28,36.5,36.17,36.25,107300,14.6115884438857,14.700192342939,14.567286494359,14.5995060940148,266421.684059202,0.0,1.0
2001-05-11,35.94,36.5,35.84,36.48,165900,14.4746551453487,14.700192342939,14.434380645779,14.6921374430251,411923.181597592,0.0,1.0
2001-05-14,35.95,36.05,35.51,35.94,37300,14.4786825953057,14.5189570948754,14.301474797199,14.4746551453487,92614.4344399649,0.0,1.0
2001-05-15,36.42,36.5,35.8,35.85,63000,14.6679727432833,14.700192342939,14.4182708459512,14.438408095736,156426.524657313,0.0,1.0
2001-05-16,36.4,36.65,36.02,36.32,167300,14.6599178433693,14.7606040922936,14.5068747450045,14.6276982437136,415399.326589977,0.0,1.0
2001-05-17,36.96,37.0,36.5,36.5,192800,14.8854550409596,14.9015648407875,14.700192342939,14.700192342939,478714.824665557,0.0,1.0
2001-05-18,36.56,36.99,36.45,36.96,125000,14.7243570426809,14.8975373908306,14.6800550931542,14.8854550409596,310370.088605779,0.0,1.0
2001-05-21,37.8,37.8,36.38,36.57,425500,15.2237608373451,15.2237608373451,14.6518629434554,14.7283844926378,1056499.78161407,0.0,1.0
2001-05-22,38.01,38.1,37.7,37.9,263400,15.3083372864414,15.3445843360542,15.1834863377754,15.2640353369148,654011.850710102,0.0,1.0
2001-05-23,37.25,37.86,37.25,37.86,174800,15.0022510897118,15.2479255370869,15.0022510897118,15.2479255370869,434021.531906322,0.0,1.0
2001-05-24,37.96,38.01,37.2,37.5,484500,15.2882000366566,15.3083372864414,14.9821138399269,15.102937338636,1202994.463436,0.0,1.0
2001-05-25,37.55,37.65,37.22,37.25,567100,15.1230745884208,15.1633490879905,14.9901687398409,15.0022510897118,1408087.01798671,0.0,1.0
2001-05-29,37.6,37.7,37.29,37.5,255900,15.1432118382057,15.1834863377754,15.0183608895396,15.102937338636,635389.645393753,0.0,1.0
2001-05-30,36.75,37.41,36.7,37.4,211800,14.8008785918633,15.0666902890233,14.7807413420784,15.0626628390663,525891.078133633,0.0,1.0
2001-05-31,36.71,37.3,36.61,36.74,187600,14.7847687920354,15.0223883394966,14.7444942924657,14.7968511419063,465803.428979555,0.0,1.0
2001-06-01,36.0,36.78,35.92,36.71,258900,14.4988198450906,14.8129609417342,14.4666002454348,14.7847687920354,642838.52752029,0.0,1.0
2001-06-04,36.05,36.2,35.7,36.2,125600,14.5189570948754,14.57936884423,14.3779963463815,14.57936884423,311859.865031088,0.0,1.0
2001-06-05,37.4,37.69,35.8,35.8,229400,15.0626628390663,15.1794588878184,14.4182708459512,14.4182708459512,569591.186609328,0.0,1.0
2001-06-06,36.63,37.31,36.6,37.3,222500,14.7525491923796,15.0264157894536,14.7404668425087,15.0223883394966,552458.75771829,0.0,1.0
2001-06-07,35.65,36.45,35.35,36.05,332800,14.3578590965966,14.6800550931542,14.2370355978875,14.5189570948754,826329.32390403,0.0,1.0
2001-06-08,35.76,35.82,34.95,35.65,116000,14.4021610461233,14.4263257458651,14.0759375996088,14.3578590965966,288023.442226164,0.0,1.0
2001-06-11,34.77,35.7,34.65,35.7,146400,14.0034435003833,14.3779963463815,13.9551141008997,14.3779963463815,363505.44777509,0.0,1.0
2001-06-12,33.92,34.18,33.7,34.1,384600,13.6611102540409,13.7658239529221,13.5725063549876,13.7336043532663,954946.688622263,0.0,1.0
2001-06-13,33.54,34.13,33.5,33.93,238000,13.508067155676,13.7456867031372,13.4919573558482,13.6651377039979,590944.648705407,0.0,1.0
2001-06-14,33.0,33.6,32.9,33.3,104500,13.2905848579997,13.5322318554179,13.25031035843,13.4114083567088,259469.394074432,0.0,1.0
2001-06-15,33.1,33.67,33.0,33.0,631200,13.3308593575694,13.5604240051166,13.2905848579997,13.2905848579997,1567244.79942374,0.0,1.0
2001-06-18,33.35,33.8,33.0,33.0,352900,13.4315456064936,13.6127808545572,13.2905848579997,13.2905848579997,876236.834151839,0.0,1.0
2001-06-19,34.45,34.79,33.7,33.7,720400,13.8745651017603,14.0114984002972,13.5725063549876,13.5725063549876,1788724.89465283,0.0,1.0
2001-06-20,34.1,34.6,33.9,33.9,247500,13.7336043532663,13.9349768511148,13.6530553541269,13.6530553541269,614532.775439446,0.0,1.0
2001-06-21,33.5,34.14,33.5,34.13,305000,13.4919573558482,13.7497141530942,13.4919573558482,13.7456867031372,757303.016198101,0.0,1.0
2001-06-22,33.21,33.85,33.2,33.55,665000,13.375161307096,13.6329181043421,13.3711338571391,13.512094605633,1651168.87138276,0.0,1.0
2001-06-25,33.6,33.81,33.3,33.3,256700,13.5322318554179,13.6168083045142,13.4114083567088,13.4114083567088,637376.013960828,0.0,1.0
2001-06-26,34.16,34.35,33.3,33.35,206100,13.7577690530082,13.8342906021906,13.4114083567088,13.4315456064936,511738.202093208,0.0,1.0
2001-06-27,35.26,35.39,34.1,34.1,404600,14.2007885482748,14.2531453977154,13.7336043532663,13.7336043532663,1004605.90279919,0.0,1.0
2001-06-28,35.1,36.07,35.1,35.26,206500,14.1363493489633,14.5270119947893,14.1363493489633,14.2007885482748,512731.386376749,0.0,1.0
2001-06-29,32.5,35.95,32.5,34.9,628700,13.0892123601512,14.4786825953057,13.0892123601512,14.0558003498239,1561037.39765163,0.0,1.0
2001-07-02,34.75,35.0,33.8,33.8,554500,13.9953886004694,14.0960748493936,13.6127808545572,13.6127808545572,1376801.71305524,0.0,1.0
2001-07-03,34.8,35.16,34.65,34.75,80800,14.0155258502542,14.1605140487051,13.9551141008997,13.9953886004694,200623.225274776,0.0,1.0
2001-07-05,35.04,35.1,34.73,34.81,150600,14.1121846492215,14.1363493489633,13.9873337005554,14.0195533002112,373933.882752243,0.0,1.0
2001-07-06,34.71,35.07,34.37,35.0,356700,13.9953886004694,14.1405438841389,13.8582974992259,14.1123192456476,884652.606186637,0.04,1.0
2001-07-09,34.44,34.56,34.31,34.5,154600,13.8865221377172,13.9349072322737,13.8341049519477,13.9107146849955,383423.865759615,0.0,1.0
2001-07-10,34.45,34.75,34.3,34.37,269300,13.8905542289303,14.0115169653215,13.8300728607346,13.8582974992259,667891.636798602,0.0,1.0
2001-07-11,34.35,34.4,33.61,34.4,144600,13.8502333167998,13.8703937728651,13.5518585670347,13.8703937728651,358622.839513845,0.0,1.0
2001-07-12,35.76,35.95,35.1,35.25,127400,14.4187581778388,14.4953679108866,14.152640157778,14.2131215259736,315965.074371118,0.0,1.0
2001-07-13,35.9,36.15,35.65,35.76,111600,14.4752074548214,14.5760097351474,14.3744051744953,14.4187581778388,276779.4529028,0.0,1.0
2001-07-16,35.86,36.11,35.7,36.0,97600,14.4590790899692,14.5598813702953,14.3945656305605,14.5155283669518,242058.016158722,0.0,1.0
2001-07-17,36.5,36.6,35.7,35.86,93100,14.7171329276039,14.7574538397343,14.3945656305605,14.4590790899692,230897.554348125,0.0,1.0
2001-07-18,36.79,36.79,36.0,36.0,92000,14.8340635727821,14.8340635727821,14.5155283669518,14.5155283669518,228169.44146109,0.0,1.0
2001-07-19,36.82,37.0,36.55,36.7,126000,14.8461598464213,14.918737488256,14.7372933836691,14.7977747518648,312492.930696709,0.0,1.0
2001-07-20,37.37,37.37,36.6,36.6,97800,15.0679248631386,15.0679248631386,14.7574538397343,14.7574538397343,242554.036683637,0.0,1.0
2001-07-23,37.55,37.99,37.15,37.45,320800,15.1405025049733,15.3179145183472,14.9792188564516,15.1001815928429,795616.921964324,0.0,1.0
2001-07-24,37.44,38.1,37.3,37.3,292800,15.0961495016299,15.3622675216907,15.0397002246473,15.0397002246473,726174.048476163,0.0,1.0
2001-07-25,36.99,37.5,36.72,37.15,274000,14.914705397043,15.1203420489081,14.8058389342908,14.9792188564516,679548.119134115,0.0,1.0
2001-07-26,36.8,37.39,36.45,36.98,192100,14.8380956639952,15.0759890455647,14.6969724715387,14.9106733058299,476427.714181253,0.0,1.0
2001-07-27,36.84,37.2,36.64,37.2,88200,14.8542240288473,14.9993793125169,14.7735822045865,14.9993793125169,218745.051487698,0.0,1.0
2001-07-30,37.05,37.05,36.69,36.9,156700,14.9388979443212,14.9388979443212,14.7937426606517,14.8784165761256,388632.081271227,0.0,1.0
2001-07-31,37.51,37.96,37.03,37.1,204400,15.1243741401212,15.3058182447081,14.9308337618951,14.9590584003864,506932.976463551,0.0,1.0
2001-08-01,37.75,37.75,37.19,37.51,86200,15.2211443292342,15.2211443292342,14.9953472213038,15.1243741401212,213784.846238543,0.0,1.0
2001-08-02,38.0,38.42,37.75,37.75,208300,15.3219466095602,15.491294440508,15.2211443292342,15.2211443292342,516605.376699404,0.0,1.0
2001-08-03,36.75,37.8,35.85,36.5,1070100,14.81793520793,15.2413047852994,14.4550469987562,14.7171329276039,2653957.81855991,0.0,1.0
2001-08-06,35.91,36.75,35.15,36.75,312300,14.4792395460344,14.81793520793,14.1728006138432,14.81793520793,774536.049655418,0.0,1.0
2001-08-07,35.87,36.04,35.65,35.91,148700,14.4631111811822,14.531656731804,14.3744051744953,14.4792395460344,368791.260274611,0.0,1.0
2001-08-08,35.78,35.99,35.61,35.87,217800,14.4268223602649,14.5114962757388,14.3582768096432,14.4631111811822,540166.351632884,0.0,1.0
2001-08-09,35.84,35.85,35.38,35.78,91000,14.4510149075431,14.4550469987562,14.2655387117432,14.4268223602649,225689.338836513,0.0,1.0
2001-08-10,36.16,36.3,35.9,35.99,65800,14.5800418263605,14.6364911033431,14.4752074548214,14.5114962757388,163190.752697171,0.0,1.0
2001-08-13,36.39,36.43,36.06,36.14,86800,14.6727799242604,14.6889082891126,14.5397209142301,14.5719776439344,215272.90781329,0.0,1.0
2001-08-14,36.23,36.55,35.99,36.3,61600,14.6082664648518,14.7372933836691,14.5114962757388,14.6364911033431,152774.321673947,0.0,1.0
2001-08-15,36.46,36.5,35.31,36.48,292700,14.7010045627517,14.7171329276039,14.2373140732519,14.7090687451778,725926.038213709,0.0,1.0
2001-08-16,36.25,36.66,35.28,36.66,164500,14.6163306472779,14.7816463870126,14.2252177996128,14.7816463870126,407976.881742926,0.0,1.0
2001-08-17,36.01,36.5,35.68,36.5,169400,14.5195604581648,14.7171329276039,14.3865014481344,14.7171329276039,420129.384603356,0.0,1.0
2001-08-20,35.92,36.05,35.69,36.05,76000,14.4832716372475,14.535688823017,14.3905335393475,14.535688823017,188487.799467856,0.0,1.0
2001-08-21,35.69,36.2,35.66,36.0,95400,14.3905335393475,14.5961701912126,14.3784372657084,14.5155283669518,236601.790384652,0.0,1.0
2001-08-22,35.6,35.9,35.42,35.6,94300,14.3542447184301,14.4752074548214,14.2816670765954,14.3542447184301,233873.677497617,0.0,1.0
2001-08-23,35.8,35.88,35.25,35.7,71100,14.434886542691,14.4671432723953,14.2131215259736,14.3945656305605,176335.296607429,0.0,1.0
2001-08-24,36.4,36.55,35.71,35.85,130900,14.6768120154735,14.7372933836691,14.3985977217736,14.4550469987562,324645.433557138,0.0,1.0
2001-08-27,36.36,36.5,35.6,36.32,127700,14.6606836506213,14.7171329276039,14.3542447184301,14.6445552857691,316709.105158492,0.0,1.0
2001-08-28,34.97,36.25,34.89,36.25,553900,14.1002229720085,14.6163306472779,14.0679662423041,14.6163306472779,1373728.84375323,0.0,1.0
2001-08-29,34.52,35.2,34.2,34.99,278300,13.9187788674216,14.1929610699084,13.7897519486042,14.1082871544345,690212.560419795,0.0,1.0
2001-08-30,34.4,34.4,33.4,34.2,408400,13.8703937728651,13.8703937728651,13.4671846515608,13.7897519486042,1012873.91187727,0.0,1.0
2001-08-31,35.3,35.55,34.4,34.4,242200,14.2332819820388,14.3340842623649,13.8703937728651,13.8703937728651,600680.855672567,0.0,1.0
2001-09-04,35.7,36.13,35.09,35.4,194000,14.3945656305605,14.5679455527213,14.148608066565,14.2736028941693,481139.909167952,0.0,1.0
2001-09-05,35.85,36.05,35.32,35.5,113900,14.4550469987562,14.535688823017,14.2413461644649,14.3139238062997,282483.688939327,0.0,1.0
2001-09-06,34.3,35.6,33.66,35.6,387600,13.8300728607346,14.3542447184301,13.5720190230999,14.3542447184301,961287.777286072,0.0,1.0
2001-09-07,33.0,34.3,32.92,34.3,561300,13.3059010030391,13.8300728607346,13.2736442733348,13.8300728607346,1392081.60317511,0.0,1.0
2001-09-10,32.62,32.95,32.15,32.95,312600,13.1526815369435,13.2857405469739,12.9631732499306,13.2857405469739,775280.080442793,0.0,1.0
2001-09-17,29.23,32.5,29.23,32.5,882300,11.7858026157223,13.104296442387,11.7858026157223,13.104296442387,2188194.54566434,0.0,1.0
2001-09-18,28.5,29.2,28.0,28.0,717700,11.4914599571702,11.7737063420831,11.2898553965181,11.2898553965181,1779969.65365896,0.0,1.0
2001-09-19,27.01,28.75,26.96,28.75,1217500,10.8906783664269,11.5922622374962,10.8705179103617,11.5922622374962,3019524.94542257,0.0,1.0
2001-09-20,27.9,28.2,27.0,28.2,662400,11.2495344843876,11.3704972207789,10.8866462752138,11.3704972207789,1642819.97851985,0.0,1.0
2001-09-21,27.86,28.09,27.3,28.09,465200,11.2334061195355,11.3261442174354,11.0076090116051,11.3261442174354,1153743.74095325,0.0,1.0
2001-09-24,29.1,29.38,28.25,28.25,344900,11.7333854299527,11.8462839839179,11.3906576768441,11.3906576768441,855387.39521663,0.0,1.0
2001-09-25,28.52,29.15,28.1,28.85,476500,11.4995241395963,11.7535458860179,11.3301763086485,11.6325831496266,1181768.90061097,0.0,1.0
2001-09-26,27.41,28.53,27.41,28.53,503800,11.0519620149486,11.5035562308093,11.0519620149486,11.5035562308093,1249475.70226192,0.0,1.0
2001-09-27,26.65,27.63,26.65,27.55,421800,10.7455230827574,11.1406680216355,10.7455230827574,11.1084112919312,1046107.2870466,0.0,1.0
2001-09-28,27.5,27.67,26.51,26.65,530400,11.088250835866,11.1567963864877,10.6890738057748,10.7455230827574,1315446.43207567,0.0,1.0
2001-10-01,27.1,27.25,26.7,27.25,225600,10.9269671873443,10.9874485555399,10.7656835388226,10.9874485555399,559511.152104585,0.0,1.0
2001-10-02,27.25,27.76,26.85,26.85,233400,10.9874485555399,11.1930852074051,10.8261649070182,10.8261649070182,578855.952576287,0.0,1.0
2001-10-03,31.04,31.35,27.22,31.35,656800,12.5156111252829,12.6406059528872,10.9753522819008,12.6406059528872,1628931.40382221,0.0,1.0
2001-10-04,31.0,31.99,30.37,31.99,411300,12.4994827604307,12.8986597905219,12.2454610140091,12.8986597905219,1020066.20948855,0.0,1.0
2001-10-05,30.55,30.8,29.65,30.8,286600,12.334167020696,12.4351012843678,11.9708036714774,12.4351012843678,709867.961517675,0.04,1.0
2001-10-08,30.22,30.51,30.1,30.51,150100,12.2009337926492,12.3180175385085,12.1524853460867,12.3180175385085,371776.626042578,0.0,1.0
2001-10-09,29.9,30.52,29.9,30.52,115900,12.0717379351493,12.3220549090554,12.0717379351493,12.3220549090554,287068.027703762,0.0,1.0
2001-10-10,32.11,32.15,29.91,29.91,400000,12.9639968260081,12.9801463081956,12.0757753056961,12.0757753056961,990743.840220065,0.0,1.0
2001-10-11,32.28,35.13,32.11,32.11,340100,13.032632125305,14.1832827311637,12.9639968260081,12.9639968260081,842379.950147106,0.0,1.0
2001-10-12,32.89,32.95,32.3,32.5,279400,13.2789117286642,13.3031359519454,13.0407068663987,13.1214542773362,692034.572393714,0.0,1.0
2001-10-15,33.14,33.27,32.17,33.14,354000,13.379845992336,13.4323318094454,12.9882210492894,13.379845992336,876808.298594757,0.0,1.0
2001-10-16,32.92,33.3,31.95,32.7,304000,13.2910238403048,13.444443921086,12.8993988972582,13.2022016882736,752965.318567249,0.0,1.0
2001-10-17,33.85,34.91,33.0,34.91,814100,13.666499301164,14.0944605791325,13.3233228046798,14.0944605791325,2016411.40080788,0.0,1.0
2001-10-18,32.54,33.8,32.3,33.6,312500,13.1376037595236,13.6463124484296,13.0407068663987,13.5655650374921,774018.625171927,0.0,1.0
2001-10-19,32.69,33.0,31.92,32.54,189400,13.1981643177267,13.3233228046798,12.8872867856175,13.1376037595236,469117.208344201,0.0,1.0
2001-10-22,32.87,33.54,32.19,32.8,139200,13.2708369875704,13.5413408142109,12.9962957903831,13.2425753937423,344778.856396583,0.0,1.0
2001-10-23,32.75,33.83,32.74,32.87,260600,13.222388541008,13.6584245600702,13.2183511704611,13.2708369875704,645469.61190337,0.0,1.0
2001-10-24,33.2,33.3,32.65,33.3,164200,13.4040702156172,13.444443921086,13.1820148355392,13.444443921086,406700.346410337,0.0,1.0
2001-10-25,33.02,33.4,32.12,33.05,265200,13.3313975457735,13.4848176265547,12.968034196555,13.3435096574142,656863.166065904,0.0,1.0
2001-10-26,34.01,34.2,33.22,33.22,137700,13.7310972299139,13.8078072703045,13.412144956711,13.412144956711,341063.566995758,0.0,1.0
2001-10-29,33.2,34.02,33.0,34.01,119900,13.4040702156172,13.7351346004608,13.3233228046798,13.7310972299139,296975.466105965,0.0,1.0
2001-10-30,32.25,33.2,32.23,33.2,188400,13.0205200136643,13.4040702156172,13.0124452725706,13.4040702156172,466640.348743651,0.0,1.0
2001-10-31,32.01,32.65,32.01,32.25,302200,12.9236231205394,13.1820148355392,12.9236231205394,13.0205200136643,748506.971286257,0.0,1.0
2001-11-01,34.21,34.5,31.6,31.6,278700,13.8118446408514,13.9289283867107,12.7580909281176,12.7580909281176,690300.770673328,0.0,1.0
2001-11-02,34.1,34.1,33.65,34.0,185200,13.7674335648358,13.7674335648358,13.5857518902265,13.7270598593671,458714.398021889,0.0,1.0
2001-11-05,34.23,34.38,33.9,34.0,85900,13.8199193819451,13.8804799401482,13.6866861538983,13.7270598593671,212762.239687259,0.0,1.0
2001-11-06,35.23,35.24,34.05,34.24,207800,14.2236564366324,14.2276938071793,13.7472467121014,13.823956752492,514691.424994323,0.0,1.0
2001-11-07,34.29,35.2,34.25,35.2,210300,13.8441436052264,14.2115443249918,13.8279941230389,14.2115443249918,520883.573995697,0.0,1.0
2001-11-08,34.27,34.98,34.19,34.35,198900,13.8360688641326,14.1227221729606,13.8037698997576,13.8683678285076,492647.374549427,0.0,1.0
2001-11-09,33.99,34.27,33.75,34.27,97000,13.7230224888202,13.8360688641326,13.6261255956952,13.8360688641326,240255.381253365,0.0,1.0
2001-11-12,34.0,34.2,33.55,33.99,85000,13.7270598593671,13.8078072703045,13.5453781847578,13.7230224888202,210533.066046763,0.0,1.0
2001-11-13,36.5,36.55,34.6,34.7,265700,14.7364024960852,14.7565893488196,13.9693020921794,14.0096757976481,658101.595866178,0.0,1.0
2001-11-14,39.11,39.37,37.76,38.0,1075900,15.790156208819,15.8951278430377,15.2451111849912,15.3420080781161,2664853.24423191,0.0,1.0
2001-11-15,38.96,39.0,37.55,38.95,402500,15.7295956506159,15.7457451328034,15.1603264035068,15.725558280069,996935.989221439,0.0,1.0
2001-11-16,38.0,39.1,37.3,38.9,310400,15.3420080781161,15.7861188382721,15.059392139835,15.7053714273347,768817.22001077,0.0,1.0
2001-11-19,37.99,38.47,37.54,38.0,195100,15.3379707075692,15.5317644938191,15.15628903296,15.3420080781161,483235.308067337,0.0,1.0
2001-11-20,38.46,38.5,37.54,37.99,346200,15.5277271232723,15.5438766054598,15.15628903296,15.3379707075692,857488.793710463,0.0,1.0
2001-11-21,37.98,38.22,37.2,38.22,92700,15.3339333370224,15.4308302301473,15.0190184343663,15.4308302301473,229604.884970999,0.0,1.0
2001-11-23,38.37,38.47,37.98,38.47,56700,15.4913907883504,15.5317644938191,15.3339333370224,15.5317644938191,140437.939351194,0.0,1.0
2001-11-26,38.85,39.05,38.5,38.62,231100,15.6851845746003,15.7659319855377,15.5438766054598,15.5923250520222,572402.253687142,0.0,1.0
2001-11-27,37.98,38.36,37.16,38.05,200800,15.3339333370224,15.4873534178035,15.0028689521788,15.3621949308505,497353.407790471,0.0,1.0
2001-11-28,36.82,37.76,36.3,37.76,266800,14.8655983535851,15.2451111849912,14.6556550851478,15.2451111849912,660826.141426784,0.0,1.0
2001-11-29,37.38,37.64,36.7,36.95,176200,15.09169110421,15.1966627384287,14.8171499070227,14.9180841706945,436422.661616938,0.0,1.0
2001-11-30,36.88,37.26,36.76,37.25,248600,14.8898225768664,15.0432426576475,14.8413741303039,15.0392052871007,615747.296696769,0.0,1.0
2001-12-03,36.4,36.7,36.29,36.7,224300,14.6960287906165,14.8171499070227,14.6516177146009,14.8171499070227,555559.6084034,0.0,1.0
2001-12-04,37.0,37.05,36.12,36.35,156700,14.9382710234289,14.9584578761632,14.5829824153041,14.6758419378821,388123.899406209,0.0,1.0
2001-12-05,39.61,39.9,37.01,37.01,426900,15.9920247361626,16.1091084820219,14.9423083939757,14.9423083939757,1057371.36347486,0.0,1.0
2001-12-06,39.15,39.86,39.07,39.86,291100,15.8063056910065,16.0929589998344,15.7740067266315,16.0929589998344,721013.82972015,0.0,1.0
2001-12-07,39.18,39.34,38.76,39.34,289200,15.8184178026471,15.8830157313971,15.6488482396784,15.8830157313971,716307.796479106,0.0,1.0
2001-12-10,39.51,39.7,39.21,39.3,266400,15.9516510306939,16.0283610710845,15.8305299142877,15.8668662492096,659835.397586562,0.0,1.0
2001-12-11,39.42,39.68,38.85,39.45,199600,15.915314695772,16.0202863299907,15.6851845746003,15.9274268074127,494381.176269813,0.0,1.0
2001-12-12,39.05,39.3,39.01,39.3,178800,15.7659319855377,15.8668662492096,15.7497825033503,15.8668662492096,442862.49657837,0.0,1.0
2001-12-13,38.82,38.93,38.5,38.65,212600,15.6730724629597,15.7174835389753,15.5438766054598,15.6044371636628,526580.351076963,0.0,1.0
2001-12-14,38.72,39.0,38.14,38.65,131200,15.632698757491,15.7457451328034,15.3985312657723,15.6044371636628,324963.97959218,0.0,1.0
2001-12-17,39.05,39.91,38.6,38.6,177000,15.7659319855377,16.1131458525688,15.5842503109285,15.5842503109285,438404.149297379,0.0,1.0
2001-12-18,40.11,40.5,39.8,40.0,220400,16.1938932635063,16.3513507148343,16.0687347765532,16.1494821874907,545899.855961253,0.0,1.0
2001-12-19,40.45,40.76,39.8,40.0,197100,16.3311638620999,16.456322349053,16.0687347765532,16.1494821874907,488189.027268437,0.0,1.0
2001-12-20,40.0,40.86,39.86,40.0,154400,16.1494821874907,16.4966960545217,16.0929589998344,16.1494821874907,382427.122324943,0.0,1.0
2001-12-21,40.24,40.34,39.49,39.9,256600,16.2463790806156,16.2867527860843,15.9435762896001,16.1091084820219,635562.173501171,0.0,1.0
2001-12-24,41.04,41.18,40.0,40.25,142600,16.5693687243654,16.6258919120216,16.1494821874907,16.2504164511625,353200.179038453,0.0,1.0
2001-12-26,41.65,41.75,40.91,40.94,190500,16.8156483277246,16.8560220331934,16.5168829072561,16.5289950188967,471841.753904806,0.0,1.0
2001-12-27,41.45,41.95,41.2,41.8,151200,16.7349009167872,16.9367694441308,16.6339666531154,16.8762088859277,374501.171603184,0.0,1.0
2001-12-28,41.7,42.3,41.5,41.5,273700,16.835835180459,17.0780774132714,16.7550877695216,16.7550877695216,677916.472670579,0.0,1.0
2001-12-31,41.59,41.95,41.45,41.6,159200,16.7914241044434,16.9367694441308,16.7349009167872,16.7954614749903,394316.048407585,0.0,1.0
2002-01-02,40.68,41.6,40.39,41.6,133500,16.424023384678,16.7954614749903,16.3069396388187,16.7954614749903,330660.756673446,0.0,1.0
2002-01-03,41.61,41.64,40.53,41.64,108000,16.7994988455372,16.8116109571778,16.3634628264749,16.8116109571778,267500.836859416,0.0,1.0
2002-01-04,42.75,42.89,41.6,42.89,219800,17.2597590878806,17.3162822755369,16.7954614749903,17.3162822755369,544413.740200926,0.0,1.0
2002-01-07,42.21,43.45,41.72,42.5,226500,17.0417410783495,17.5423750261617,16.8439099215528,17.1588248242088,561008.699524611,0.0,1.0
2002-01-08,42.21,42.3,41.59,42.17,158500,17.057890560537,17.0942613293228,16.8073363755682,17.04172577441,392210.571187378,0.04,1.0
2002-01-09,41.98,42.9,41.97,42.3,165600,16.9649430403066,17.3367331212281,16.9609018437749,17.0942613293228,409779.625164858,0.0,1.0
2002-01-10,41.26,41.99,41.25,41.98,140200,16.6739768900203,16.9689842368384,16.6699356934885,16.9649430403066,346926.953189088,0.0,1.0
2002-01-11,41.11,41.54,40.95,41.3,100300,16.613358942044,16.7871303929094,16.5486997975359,16.6901416761473,248193.818864946,0.0,1.0
2002-01-14,40.35,40.97,40.31,40.9,102700,16.3062280056306,16.5567821905994,16.2900632195036,16.5284938148771,254132.654012263,0.0,1.0
2002-01-15,40.44,40.7,40.4,40.6,174000,16.3425987744164,16.447669884242,16.3264339882894,16.4072579189245,430565.548180465,0.0,1.0
2002-01-16,39.6,40.5,39.53,40.44,112100,16.003138265749,16.3668459536069,15.9748498900267,16.3425987744164,277393.091672587,0.0,1.0
2002-01-17,38.41,39.5,37.55,39.45,664800,15.5222358784702,15.9627263004315,15.1746929767393,15.9425203177727,1645057.33580674,0.0,1.0
2002-01-18,38.64,39.0,38.1,38.16,226300,15.6151833987005,15.7606664738437,15.3969587859858,15.4212059651763,559982.664099078,0.0,1.0
2002-01-22,39.12,39.12,38.49,38.8,308000,15.8091608322248,15.8091608322248,15.5545654507242,15.6798425432086,762150.510572316,0.0,1.0
2002-01-23,38.25,38.91,38.15,38.91,570700,15.4575767339621,15.7242957050579,15.4171647686446,15.7242957050579,1412205.50773903,0.0,1.0
2002-01-24,38.6,38.95,38.3,38.3,316900,15.5990186125735,15.7404604911849,15.4777827166209,15.4777827166209,784173.690910285,0.0,1.0
2002-01-25,39.61,39.65,38.75,38.75,225900,16.0071794622808,16.0233442484078,15.6596365605498,15.6596365605498,558992.858241189,0.0,1.0
2002-01-28,39.83,40.01,39.5,40.01,228400,16.0960857859794,16.1688273235509,15.9627263004315,16.1688273235509,565179.144852977,0.0,1.0
2002-01-29,38.7,40.26,38.7,40.25,243500,15.6394305778911,16.2698572368448,15.6394305778911,16.2658160403131,602544.315988179,0.0,1.0
2002-01-30,39.79,39.89,38.5,38.65,201000,16.0799209998523,16.1203329651699,15.558606647256,15.6192245952323,497377.44358778,0.0,1.0
2002-01-31,39.88,40.08,39.45,39.85,92100,16.1162917686381,16.1971156992732,15.9425203177727,16.1041681790429,227902.798778281,0.0,1.0
2002-02-01,39.95,40.13,39.34,40.13,199200,16.1445801443604,16.217321681932,15.8980671559234,16.217321681932,492923.317227292,0.0,1.0
2002-02-04,38.3,40.04,38.1,39.95,253200,15.4777827166209,16.1809509131462,15.3969587859858,16.1445801443604,626547.108041918,0.0,1.0
2002-02-05,38.65,38.7,37.65,38.31,151300,15.6192245952323,15.6394305778911,15.2151049420568,15.4818239131526,374394.065745428,0.0,1.0
2002-02-06,37.95,38.65,37.85,38.65,92800,15.3363408380095,15.6192245952323,15.2959288726919,15.6192245952323,229634.959029581,0.0,1.0
2002-02-07,37.6,38.0,37.41,37.9,155900,15.194898959398,15.3565468206682,15.1181162252947,15.3161348553507,385776.833111119,0.0,1.0
2002-02-08,36.7,37.73,36.7,37.6,260600,14.8311912715401,15.2474345143109,14.8311912715401,15.194898959398,644858.516412812,0.0,1.0
2002-02-11,37.9,38.24,36.0,36.0,310700,15.3161348553507,15.4535355374303,14.5483075143173,14.5483075143173,768831.700113049,0.0,1.0
2002-02-12,37.85,38.35,37.65,37.9,188500,15.2959288726919,15.4979886992796,15.2151049420568,15.3161348553507,466446.010528838,0.0,1.0
2002-02-13,38.0,38.39,37.85,37.85,61400,15.3565468206682,15.5141534854067,15.2959288726919,15.2959288726919,151935.199185521,0.0,1.0
2002-02-14,37.94,38.25,37.87,38.1,213100,15.3322996414777,15.4575767339621,15.3040112657554,15.3969587859858,527319.070788834,0.0,1.0
2002-02-15,37.47,38.05,37.32,38.05,232700,15.1423634044852,15.376752803327,15.0817454565089,15.376752803327,575819.557825256,0.0,1.0
2002-02-19,36.9,37.13,36.9,37.0,134200,14.9120152021752,15.0049627224056,14.9120152021752,14.9524271674928,332079.865320796,0.0,1.0
2002-02-20,37.29,37.35,36.4,37.35,215000,15.0696218669136,15.0938690461042,14.7099553755875,15.0938690461042,532020.648613795,0.0,1.0
2002-02-21,37.35,37.65,36.93,37.15,93800,15.0938690461042,15.2151049420568,14.9241387917705,15.0130451154691,232109.473674296,0.0,1.0
2002-02-22,37.09,37.36,36.42,37.36,74400,14.9887979362785,15.0979102426359,14.718037768651,15.0979102426359,184103.88956682,0.0,1.0
2002-02-25,37.4,37.5,37.15,37.15,260200,15.1140750287629,15.1544869940805,15.0130451154691,15.0130451154691,643868.710554928,0.0,1.0
2002-02-26,39.3,39.41,37.49,37.5,516300,15.8819023697964,15.9263555316457,15.1504457975487,15.1544869940805,1277591.91106652,0.0,1.0
2002-02-27,39.83,39.95,39.2,39.55,197100,16.0960857859794,16.1445801443604,15.8414904044788,15.9829322830902,487726.836473388,0.0,1.0
2002-02-28,40.53,41.1,39.6,39.9,359100,16.3789695432022,16.6093177455122,16.003138265749,16.1243741617016,888598.208917271,0.0,1.0
2002-03-01,40.77,40.77,39.6,40.53,188900,16.4759582599643,16.4759582599643,16.003138265749,16.3789695432022,467435.816386724,0.0,1.0
2002-03-04,42.0,42.15,40.65,40.65,255900,16.9730254333702,17.0336433813465,16.4274639015833,16.4274639015833,633228.297582648,0.0,1.0
2002-03-05,40.85,41.9,40.71,41.75,418900,16.5082878322183,16.9326134680526,16.4517110807738,16.8719955200763,1036574.18467125,0.0,1.0
2002-03-06,40.51,40.89,40.38,40.85,366700,16.3708871501387,16.5244526183454,16.3183515952259,16.5082878322183,907404.520217107,0.0,1.0
2002-03-07,40.52,41.23,40.4,40.4,139700,16.3749283466704,16.661853300425,16.3264339882894,16.3264339882894,345689.695866731,0.0,1.0
2002-03-08,40.0,41.05,40.0,40.7,356100,16.1647861270192,16.5891117628534,16.1647861270192,16.447669884242,881174.664983124,0.0,1.0
2002-03-11,40.05,40.05,39.8,40.0,169000,16.184992109678,16.184992109678,16.0839621963841,16.1647861270192,418192.974956888,0.0,1.0
2002-03-12,39.9,40.25,39.8,40.25,478900,16.1243741617016,16.2658160403131,16.0839621963841,16.2658160403131,1185045.06335417,0.0,1.0
2002-03-13,40.04,40.19,39.55,40.0,347600,16.1809509131462,16.2415688611225,15.9829322830902,16.1647861270192,860141.290503045,0.0,1.0
2002-03-14,39.72,40.22,39.6,40.22,146000,16.0516326241301,16.2536924507178,16.003138265749,16.2536924507178,361279.138128435,0.0,1.0
2002-03-15,39.33,39.8,39.33,39.7,79500,15.8940259593916,16.0839621963841,15.8940259593916,16.0435502310665,196723.914254868,0.0,1.0
2002-03-18,38.7,39.33,38.6,39.33,319100,15.6394305778911,15.8940259593916,15.5990186125735,15.8940259593916,789617.623128656,0.0,1.0
2002-03-19,38.9,39.05,38.65,38.7,286600,15.7202545085262,15.7808724565025,15.6192245952323,15.6394305778911,709195.897175409,0.0,1.0
2002-03-20,38.4,38.83,38.1,38.75,276200,15.5181946819384,15.6919661328039,15.3969587859858,15.6596365605498,683460.944870372,0.0,1.0
2002-03-21,36.55,38.5,36.55,38.5,411400,14.7705733235638,15.558606647256,14.7705733235638,15.558606647256,1018015.32483588,0.0,1.0
2002-03-22,36.71,36.96,35.8,35.8,628700,14.8352324680719,14.9362623813657,14.4674835836822,14.4674835836822,1555727.35713252,0.0,1.0
2002-03-25,36.25,37.15,36.07,36.96,244800,14.6493374276111,15.0130451154691,14.5765958900396,14.9362623813657,605761.185026312,0.0,1.0
2002-03-26,37.1,37.4,36.21,36.3,227600,14.9928391328103,15.1140750287629,14.6331726414841,14.6695434102699,563199.533137206,0.0,1.0
2002-03-27,37.87,37.95,37.03,37.95,169600,15.3040112657554,15.3363408380095,14.964550757088,15.3363408380095,419677.683743718,0.0,1.0
2002-03-28,38.06,38.4,37.8,37.9,415800,15.3807939998588,15.5181946819384,15.2757228900331,15.3161348553507,1028903.18927263,0.0,1.0
2002-04-01,37.75,37.9,37.06,37.9,213900,15.2555169073744,15.3161348553507,14.9766743466833,15.3161348553507,529298.682504605,0.0,1.0
2002-04-02,37.52,37.73,37.45,37.7,201700,15.162569387144,15.2474345143109,15.1342810114217,15.2353109247156,499109.60383908,0.0,1.0
2002-04-03,36.54,37.65,36.35,37.6,482000,14.766532127032,15.2151049420568,14.6897493929287,15.194898959398,1192716.05875279,0.0,1.0
2002-04-04,36.98,37.37,36.27,36.53,198800,14.9443447744292,15.1019514391677,14.6574198206747,14.7624909305003,491933.511369407,0.0,1.0
2002-04-05,37.3,37.57,37.23,37.23,163200,15.0736630634454,15.1827753698028,15.0453746877231,15.0453746877231,403840.79001754,0.0,1.0
2002-04-08,38.08,38.39,36.8,37.26,212400,15.4050411790493,15.5304498651182,14.8872246688291,15.0733149771895,525035.402761523,0.04,1.0
2002-04-09,39.76,39.81,38.26,38.33,280200,16.0846753487132,16.1049025561437,15.477859125799,15.5061772162017,692631.44940574,0.0,1.0
2002-04-10,38.42,39.9,38.4,39.8,191400,15.5425861895765,16.1413115295186,15.5344953066043,16.1008571146576,473125.122827475,0.0,1.0
2002-04-11,38.23,38.65,38.14,38.4,170400,15.4657228013407,15.6356313437567,15.4293138279659,15.5344953066043,421214.842893426,0.0,1.0
2002-04-12,39.36,39.93,38.95,38.95,394200,15.9228576892694,16.1534478539768,15.7569945883395,15.7569945883395,974430.111904864,0.0,1.0
2002-04-15,38.85,39.2,37.0,38.56,483700,15.7165401734786,15.8581306254919,14.968133498551,15.5992223703818,1195666.78114759,0.0,1.0
2002-04-16,39.99,40.0,38.88,38.9,268400,16.1777205028934,16.1817659443795,15.7286764979369,15.7367673809091,663462.815918988,0.0,1.0
2002-04-17,39.22,40.3,38.8,40.0,293200,15.8662215084641,16.3031291889623,15.6963129660481,16.1817659443795,724766.384603007,0.0,1.0
2002-04-18,38.79,39.45,38.62,39.3,259700,15.692267524562,15.9592666626443,15.6234950192984,15.8985850403529,641957.12851774,0.0,1.0
2002-04-19,38.89,38.9,38.66,38.79,212900,15.732721939423,15.7367673809091,15.6396767852428,15.692267524562,526271.361807571,0.0,1.0
2002-04-22,39.5,39.92,38.86,38.9,206100,15.9794938700748,16.1494024124907,15.7205856149647,15.7367673809091,509462.318781308,0.0,1.0
2002-04-23,40.15,40.53,39.5,39.5,236600,16.2424475666709,16.3961743431425,15.9794938700748,15.9794938700748,584855.820590286,0.0,1.0
2002-04-24,40.2,40.25,39.85,40.15,216500,16.2626747741014,16.2829019815319,16.1210843220881,16.2424475666709,535170.266939124,0.0,1.0
2002-04-25,40.27,40.35,39.75,39.9,253500,16.2909928645041,16.3233563963928,16.0806299072271,16.1413115295186,626631.236346732,0.0,1.0
2002-04-26,40.9,41.19,40.21,40.35,341700,16.545855678128,16.6631734812248,16.2667202155875,16.3233563963928,844654.412069742,0.0,1.0
2002-04-29,41.3,41.3,40.81,40.9,253400,16.7076733375718,16.7076733375718,16.5094467047532,16.545855678128,626384.044537525,0.0,1.0
2002-04-30,41.21,41.89,40.6,41.05,263200,16.671264364197,16.9463543852514,16.4244924335452,16.6065373004195,650608.84184008,0.0,1.0
2002-05-01,40.82,41.0,40.5,40.5,238600,16.5134921462393,16.586310092989,16.3840380186842,16.3840380186842,589799.656774479,0.0,1.0
2002-05-02,41.8,42.2,40.62,40.62,213000,16.9099454118766,17.0717630713204,16.4325833165174,16.4325833165174,526518.553616782,0.0,1.0
2002-05-03,41.02,41.91,40.43,41.81,181600,16.5944009759612,16.9544452682236,16.3557199282816,16.9139908533627,448900.325524918,0.0,1.0
2002-05-06,40.18,41.07,40.18,41.02,124800,16.2545838911292,16.6146281833917,16.2545838911292,16.5944009759612,308495.377893777,0.0,1.0
2002-05-07,40.45,40.67,40.17,40.18,80900,16.3638108112538,16.4528105239479,16.2505384496431,16.2545838911292,199978.173650693,0.0,1.0
2002-05-08,40.28,40.84,39.75,40.65,160600,16.2950383059902,16.5215830292115,16.0806299072271,16.4447196409757,396990.045590869,0.0,1.0
2002-05-09,39.79,40.3,39.7,40.28,140300,16.0968116731715,16.3031291889623,16.0604026997967,16.2950383059902,346810.108321289,0.0,1.0
2002-05-10,39.86,40.0,38.71,39.71,122200,16.1251297635742,16.1817659443795,15.6599039926733,16.0644481412828,302068.390854322,0.0,1.0
2002-05-13,39.1,39.8,38.8,39.8,193700,15.817676210631,16.1008571146576,15.6963129660481,16.1008571146576,478810.534439298,0.0,1.0
2002-05-14,40.46,40.72,39.35,39.35,149500,16.3678562527399,16.4730377313783,15.9188122477833,15.9188122477833,369551.754768586,0.0,1.0
2002-05-15,40.77,41.07,40.32,40.46,74600,16.4932649388088,16.6146281833917,16.3112200719345,16.3678562527399,184405.089670479,0.0,1.0
2002-05-16,39.86,40.65,39.65,40.65,107500,16.1251297635742,16.4447196409757,16.0401754923662,16.4447196409757,265731.194900488,0.0,1.0
2002-05-17,40.13,40.5,40.0,40.0,81800,16.2343566836987,16.3840380186842,16.1817659443795,16.1817659443795,202202.899933582,0.0,1.0
2002-05-20,39.8,40.23,39.6,40.23,90300,16.1008571146576,16.2748110985597,16.0199482849357,16.2748110985597,223214.203716411,0.0,1.0
2002-05-21,38.64,40.06,38.51,40.05,126500,15.6315859022706,16.2060385932961,15.5789951629514,16.20199315181,312697.638650343,0.0,1.0
2002-05-22,38.46,38.8,38.25,38.5,94900,15.5587679555209,15.6963129660481,15.4738136843129,15.5749497214653,234585.026940059,0.0,1.0
2002-05-23,39.61,39.69,38.4,38.4,111200,16.0239937264218,16.0563572583106,15.5344953066043,15.5344953066043,274877.29184125,0.0,1.0
2002-05-24,39.5,40.1,39.5,39.61,130200,15.9794938700748,16.2222203592405,15.9794938700748,16.0239937264218,321843.735591103,0.0,1.0
2002-05-28,38.65,39.5,38.5,39.45,89500,15.6356313437567,15.9794938700748,15.5749497214653,15.9592666626443,221236.669242732,0.0,1.0
2002-05-29,37.75,38.7,37.75,38.64,149400,15.2715416100082,15.6558585511872,15.2715416100082,15.6315859022706,369304.562959376,0.0,1.0
2002-05-30,38.15,38.71,37.82,37.95,159100,15.4333592694519,15.6599039926733,15.2998597004108,15.3524504397301,393282.168452725,0.0,1.0
2002-05-31,38.05,39.08,38.05,38.4,125100,15.392904854591,15.8095853276588,15.392904854591,15.5344953066043,309236.953321406,0.0,1.0
2002-06-03,37.32,38.2,37.26,38.06,133900,15.0975876261061,15.4535864768824,15.0733149771895,15.3969502960771,330989.832531864,0.0,1.0
2002-06-04,36.33,37.32,35.96,37.32,149400,14.6970889189827,15.0975876261061,14.5474075839972,15.0975876261061,369304.562959376,0.0,1.0
2002-06-05,36.95,37.3,36.5,36.5,121900,14.9479062911206,15.0894967431339,14.7658614242463,14.7658614242463,301326.815426693,0.0,1.0
2002-06-06,36.74,37.2,36.38,37.2,155300,14.8629520199126,15.0490423282729,14.7173161264132,15.0490423282729,383888.879702752,0.0,1.0
2002-06-07,36.9,37.34,36.2,36.9,114700,14.9276790836901,15.1056785090783,14.6444981796635,14.9276790836901,283529.005163591,0.0,1.0
2002-06-10,37.4,38.4,37.15,37.15,203500,15.1299511579948,15.5344953066043,15.0288151208425,15.0288151208425,503035.331741857,0.0,1.0
2002-06-11,36.95,38.5,36.8,37.65,300800,14.9479062911206,15.5749497214653,14.8872246688291,15.2310871951472,743552.962102947,0.0,1.0
2002-06-12,36.95,37.35,36.2,37.15,248400,14.9479062911206,15.1097239505644,14.6444981796635,15.0288151208425,614024.454077035,0.0,1.0
2002-06-13,36.35,37.1,36.13,36.96,155100,14.7051798019549,15.008587913412,14.6161800892608,14.9519517326067,383394.496084332,0.0,1.0
2002-06-14,36.12,36.2,34.45,36.2,317200,14.6121346477747,14.6444981796635,13.9365459195968,14.6444981796635,784092.418813348,0.0,1.0
2002-06-17,36.76,36.85,35.75,36.3,143000,14.8710429028848,14.9074518762596,14.4624533127892,14.6849525945244,353484.287169951,0.0,1.0
2002-06-18,37.17,37.45,36.8,36.9,99200,15.0369060038147,15.1501783654253,14.8872246688291,14.9276790836901,245214.274736078,0.0,1.0
2002-06-19,37.86,38.5,37.0,37.1,175800,15.3160414663552,15.5749497214653,14.968133498551,15.008587913412,434563.200590753,0.0,1.0
2002-06-20,37.74,37.96,37.64,37.8,82400,15.2674961685221,15.3564958812161,15.2270417536611,15.2917688174386,203686.050788839,0.0,1.0
2002-06-21,36.75,38.0,36.75,37.75,104900,14.8669974613987,15.3726776471605,14.8669974613987,15.2715416100082,259304.207861034,0.0,1.0
2002-06-24,36.6,37.1,35.88,36.5,199000,14.8063158391072,15.008587913412,14.5150440521084,14.7658614242463,491911.700327418,0.0,1.0
2002-06-25,35.6,37.32,35.6,36.85,164900,14.4017716904978,15.0975876261061,14.4017716904978,14.9074518762596,407619.293386888,0.0,1.0
2002-06-26,35.8,36.1,34.85,35.35,506300,14.4826805202197,14.6040437648025,14.0983635790406,14.3006356533454,1251532.130029,0.0,1.0
2002-06-27,36.0,36.12,35.6,36.05,231700,14.5635893499416,14.6121346477747,14.4017716904978,14.583816557372,572743.421939005,0.0,1.0
2002-06-28,34.85,36.36,34.85,35.99,246600,14.0983635790406,14.709225243441,14.0983635790406,14.5595439084555,609575.001511262,0.0,1.0
2002-07-01,35.03,35.19,34.2,35.1,231700,14.1711815257904,14.2359085895679,13.8354098824445,14.199499616193,572743.421939005,0.0,1.0
2002-07-02,34.2,35.15,32.9,35.0,332900,13.8354098824445,14.2197268236235,13.3095024892521,14.1590452013321,822901.532859279,0.0,1.0
2002-07-03,32.79,34.1,31.96,33.8,559800,13.2650026329051,13.7949554675835,12.9292309895592,13.6735922230007,1383779.74795622,0.0,1.0
2002-07-05,34.51,34.6,33.48,33.5,121000,13.9608185685134,13.9972275418883,13.5441380954456,13.5522289784178,299102.089143806,0.0,1.0
2002-07-08,35.08,35.35,34.38,34.45,161300,14.2156813821374,14.3250951213956,13.9320161322088,13.9603826572016,398039.59077966,0.06,1.0
2002-07-09,34.2,35.2,34.2,35.08,131500,13.85907363937,14.2643097106966,13.85907363937,14.2156813821374,324502.208230163,0.0,1.0
2002-07-10,33.25,34.26,33.0,34.21,321000,13.4740993716097,13.8833878036496,13.3727903537781,13.8631260000832,792130.865717736,0.0,1.0
2002-07-11,33.3,33.9,33.0,33.26,402400,13.494361175176,13.737502817972,13.3727903537781,13.478151732323,993001.434158311,0.0,1.0
2002-07-12,32.3,33.55,32.2,33.55,206800,13.0891251038494,13.5956701930077,13.0486014967168,13.5956701930077,510319.822524698,0.0,1.0
2002-07-15,32.01,32.25,30.22,32.05,572700,12.9716066431647,13.0688633002831,12.2462340754901,12.9878160860178,1413250.30154688,0.0,1.0
2002-07-16,30.5,31.41,29.37,31.4,1275500,12.3597001754615,12.7284650003687,11.9017834148625,12.7244126396555,3147548.03496254,0.0,1.0
2002-07-17,30.23,31.95,29.8,31.0,637100,12.2502864362033,12.9472924788851,12.0760349255329,12.5623182111248,1572170.01417063,0.0,1.0
2002-07-18,30.17,31.95,29.96,30.08,393200,12.2259722719238,12.9472924788851,12.1408726969452,12.1895010255044,970298.618069198,0.0,1.0
2002-07-19,29.65,30.16,29.46,30.0,387800,12.0152495148339,12.2219199112105,11.9382546612819,12.1570821397982,956973.052103858,0.0,1.0
2002-07-22,29.11,30.09,28.71,29.62,282700,11.7964220363175,12.1935533862176,11.6343276077869,12.0030924326941,697618.055259828,0.0,1.0
2002-07-23,29.08,29.87,29.0,29.11,244000,11.7842649541777,12.1044014505258,11.7518460684716,11.7964220363175,602118.165841522,0.0,1.0
2002-07-24,30.4,30.61,28.51,28.83,561100,12.3191765683289,12.4042761433075,11.5532803935216,11.6829559363461,1384625.01169539,0.0,1.0
2002-07-25,29.9,30.49,29.21,30.15,482600,12.1165585326656,12.3556478147483,11.8369456434502,12.2178675504972,1190910.76571769,0.0,1.0
2002-07-26,30.11,30.49,29.5,30.15,215700,12.2016581076442,12.3556478147483,11.9544641041349,12.2178675504972,532282.329393505,0.0,1.0
2002-07-29,32.61,32.65,30.36,30.36,212700,13.2147482859607,13.2309577288137,12.3029671254758,12.3029671254758,524879.237190536,0.0,1.0
2002-07-30,32.3,32.65,31.85,32.6,272900,13.0891251038494,13.2309577288137,12.9067688717525,13.2106959252474,673434.620730127,0.0,1.0
2002-07-31,31.22,32.65,31.09,32.35,297800,12.6514701468167,13.2309577288137,12.5987894575442,13.1093869074158,734880.286014772,0.0,1.0
2002-08-01,31.02,31.38,30.87,31.25,233500,12.5704229325514,12.7163079182289,12.5096375218524,12.6636272289565,576207.343131124,0.0,1.0
2002-08-02,29.33,31.03,29.1,31.02,436600,11.8855739720094,12.5744752932646,11.7923696756043,12.5704229325514,1077396.68527216,0.0,1.0
2002-08-05,29.02,29.7,29.02,29.08,202200,11.7599507898982,12.0355113184002,11.7599507898982,11.7842649541777,498968.414480142,0.0,1.0
2002-08-06,29.7,30.05,28.75,29.25,308500,12.0355113184002,12.1773439433646,11.65053705064,11.8531550863033,761284.648205366,0.0,1.0
2002-08-07,31.7,31.7,30.41,31.7,870400,12.8459834610535,12.8459834610535,12.3232289290421,12.8459834610535,2147883.81782154,0.0,1.0
2002-08-08,32.75,33.25,31.26,31.7,793100,13.2714813359464,13.4740993716097,12.6676795896698,12.8459834610535,1957130.80872504,0.0,1.0
2002-08-09,33.25,33.72,31.79,32.5,449900,13.4740993716097,13.6645603251332,12.8824547074729,13.1701723181147,1110217.06070533,0.0,1.0
2002-08-12,32.29,33.31,32.05,33.0,285900,13.0850727431362,13.4984135358893,12.9878160860178,13.3727903537781,705514.686942991,0.0,1.0
2002-08-13,32.1,32.85,32.0,32.3,181800,13.0080778895841,13.3120049430791,12.9675542824514,13.0891251038494,448627.387499952,0.0,1.0
2002-08-14,33.51,33.55,32.02,32.13,230700,13.5794607501546,13.5956701930077,12.975659003878,13.0202349717239,569297.790408355,0.0,1.0
2002-08-15,34.71,35.5,33.53,33.53,390700,14.0657440357465,14.3858805320946,13.5875654715812,13.5875654715812,964129.374566731,0.0,1.0
2002-08-16,34.95,35.18,34.03,34.85,402500,14.1630006928649,14.2562049892701,13.7901835072445,14.1224770857323,993248.20389841,0.0,1.0
2002-08-19,35.51,36.04,34.6,34.95,251100,14.3899328928078,14.6047080106109,14.0211680679006,14.1630006928649,619638.817388549,0.0,1.0
2002-08-20,35.85,35.95,35.3,35.75,198100,14.5277131570589,14.5682367641915,14.3048333178292,14.4871895499262,488850.855136085,0.0,1.0
2002-08-21,36.09,36.14,35.25,36.1,365400,14.6249698141773,14.6452316177436,14.2845715142629,14.6290221748905,901696.630321683,0.0,1.0
2002-08-22,35.96,36.14,35.25,35.84,241100,14.5722891249048,14.6452316177436,14.2845715142629,14.5236607963456,594961.843378649,0.0,1.0
2002-08-23,35.4,35.96,35.4,35.96,105500,14.3453569249619,14.5722891249048,14.3453569249619,14.5722891249048,260342.075804427,0.0,1.0
2002-08-26,35.11,35.4,33.85,35.4,479500,14.2278384642772,14.3453569249619,13.7172410144057,14.3453569249619,1183260.90377462,0.0,1.0
2002-08-27,34.88,35.41,34.61,35.3,224200,14.1346341678721,14.3494092856752,14.0252204286139,14.3048333178292,553257.757301919,0.0,1.0
2002-08-28,33.95,34.88,33.81,34.88,204900,13.7577646215383,14.1346341678721,13.7010315715526,14.1346341678721,505631.197462818,0.0,1.0
2002-08-29,34.4,34.4,33.6,33.83,169800,13.9401208536353,13.9401208536353,13.615931996574,13.7091362929791,419015.018688074,0.0,1.0
2002-08-30,33.98,34.67,33.9,34.4,53500,13.7699217036781,14.0495345928935,13.737502817972,13.9401208536353,132021.810952956,0.0,1.0
2002-09-03,33.4,33.91,32.74,33.9,209400,13.5348847823087,13.7415551786853,13.2674289752331,13.737502817972,516735.835767271,0.0,1.0
2002-09-04,33.23,33.4,32.77,33.4,287900,13.4659946501832,13.5348847823087,13.2795860573729,13.5348847823087,710450.081744971,0.0,1.0
2002-09-05,32.79,33.4,32.53,33.0,368100,13.2876907787995,13.5348847823087,13.1823294002545,13.3727903537781,908359.413304355,0.0,1.0
2002-09-06,35.4,35.4,33.5,33.5,321000,14.3453569249619,14.3453569249619,13.5754083894414,13.5754083894414,792130.865717737,0.0,1.0
2002-09-09,36.42,36.42,34.77,35.4,338200,14.758697717715,14.758697717715,14.0900582000261,14.3453569249619,834575.261014764,0.0,1.0
2002-09-10,35.95,36.93,35.6,36.65,488400,14.5682367641915,14.9653681140916,14.4264041392272,14.8519020141202,1205223.41064344,0.0,1.0
2002-09-11,36.03,36.75,36.03,36.2,127100,14.6006556498977,14.8924256212528,14.6006556498977,14.6695457820232,313644.339665807,0.0,1.0
2002-09-12,33.65,36.04,33.51,36.04,1316900,13.6361938001403,14.6047080106109,13.5794607501546,14.6047080106109,3249710.70736352,0.0,1.0
2002-09-13,33.7,33.95,31.75,31.8,682700,13.6564556037067,13.7577646215383,12.8662452646198,12.8865070681861,1684697.01565576,0.0,1.0
2002-09-16,33.73,34.0,33.0,33.0,254600,13.6686126858465,13.7780264251047,13.3727903537781,13.3727903537781,628275.75829201,0.0,1.0
2002-09-17,33.22,34.5,33.2,34.5,146300,13.4619422894699,13.980644460768,13.4538375680434,13.980644460768,361024.129764813,0.0,1.0
2002-09-18,32.6,33.22,32.2,33.22,492300,13.2106959252474,13.4619422894699,13.0486014967168,13.4619422894699,1214847.4305073,0.0,1.0
2002-09-19,32.43,33.36,32.25,32.25,371600,13.1418057931219,13.5186753394556,13.0688633002831,13.0688633002831,916996.354207821,0.0,1.0
2002-09-20,32.4,32.65,31.96,32.2,177000,13.1296487109821,13.2309577288137,12.9513448395984,13.0486014967168,436782.4399752,0.0,1.0
2002-09-23,31.71,32.54,31.55,32.37,213800,12.8500358217667,13.1863817609678,12.7851980503545,13.1174916288423,527593.704331627,0.0,1.0
2002-09-24,31.1,31.6,31.1,31.35,264100,12.6028418182575,12.8054598539208,12.6028418182575,12.7041508360891,651718.883601415,0.0,1.0
2002-09-25,32.45,32.79,31.45,31.6,235900,13.1499105145484,13.2876907787995,12.7446744432218,12.8054598539208,582129.816893502,0.0,1.0
2002-09-26,33.8,33.8,32.85,32.95,361200,13.6969792108393,13.6969792108393,13.3120049430791,13.3525285502117,891332.30123753,0.0,1.0
2002-09-27,32.29,33.77,32.05,33.7,217200,13.0850727431362,13.6848221286995,12.9878160860178,13.6564556037067,535983.87549499,0.0,1.0
2002-09-30,32.36,32.53,30.94,32.25,289100,13.113439268129,13.1823294002545,12.5380040468452,13.0688633002831,713411.318626162,0.0,1.0
2002-10-01,32.9,33.04,30.68,32.36,586900,13.3322667466454,13.3889997966311,12.4326426683003,13.113439268129,1448291.60464093,0.0,1.0
2002-10-02,31.75,33.14,31.65,32.9,320700,12.8662452646198,13.4295234037638,12.8257216574871,13.3322667466454,791390.556497439,0.0,1.0
2002-10-03,29.98,31.05,29.73,30.93,837900,12.1489774183717,12.5825800146912,12.04766840054,12.533951686132,2067683.65228938,0.0,1.0
2002-10-04,29.75,30.32,28.52,29.99,897900,12.0557731219666,12.2867576826227,11.5573327542348,12.153029779085,2215745.49634877,0.0,1.0
2002-10-07,28.9,30.12,28.57,29.72,466200,11.711322461339,12.2057104683574,11.5775945578012,12.0436160398268,1150440.52834146,0.0,1.0
2002-10-08,29.69,29.9,28.25,29.0,789600,12.0557731219666,12.1410446731829,11.471053913626,11.77559516797,1944564.13228983,0.06,1.0
2002-10-09,27.99,28.99,27.65,28.81,1060300,11.3654796121201,11.7715346179121,11.2274209101508,11.6984447168696,2611222.58037855,0.0,1.0
2002-10-10,28.55,28.6,27.15,27.86,513600,11.5928704153636,11.6131731656532,11.0243934072547,11.3126924613671,1264853.26538001,0.0,1.0
2002-10-11,29.94,30.2,29.0,29.25,527000,12.1572868734146,12.2628611749205,11.77559516797,11.8771089194181,1297853.72051259,0.0,1.0
2002-10-14,29.6,30.19,29.43,29.8,140900,12.0192281714453,12.2588006248626,11.9501988204606,12.1004391726037,346997.322998527,0.0,1.0
2002-10-15,31.5,31.68,30.8,31.0,472300,12.7907326824502,12.8638225834928,12.5064941783958,12.5877051795542,1163142.90739677,0.0,1.0
2002-10-16,30.05,30.95,30.0,30.14,751200,12.2019529240517,12.5674024292646,12.1816501737621,12.238497874573,1849995.66385021,0.0,1.0
2002-10-17,31.8,32.65,30.9,31.0,600500,12.9125491841878,13.2576959391111,12.547099678975,12.5877051795542,1478863.67963532,0.0,1.0
2002-10-18,31.61,32.0,31.08,31.8,405900,12.8353987330874,12.9937601853463,12.6201895800176,12.9125491841878,999618.264053241,0.0,1.0
2002-10-21,32.15,32.15,30.9,31.6,395100,13.0546684362151,13.0546684362151,12.547099678975,12.8313381830294,973020.882304598,0.0,1.0
2002-10-22,31.11,31.91,30.47,31.9,432900,12.6323712301913,12.957215234825,12.3724960264844,12.9531546847671,1066111.71842486,0.0,1.0
2002-10-23,31.8,31.8,30.95,31.11,166800,12.9125491841878,12.9125491841878,12.5674024292646,12.6323712301913,410781.784784631,0.0,1.0
2002-10-24,32.3,33.0,32.1,32.5,419300,13.1155766870839,13.3998151911383,13.0343656859255,13.1967876882423,1032618.71918582,0.0,1.0
2002-10-25,32.51,32.62,32.0,32.35,161400,13.2008482383002,13.2455142889373,12.9937601853463,13.1358794373735,397483.093910308,0.0,1.0
2002-10-28,31.76,32.92,31.75,32.7,142100,12.8963069839562,13.367330790675,12.8922464338982,13.2779986894007,349952.587637265,0.0,1.0
2002-10-29,31.7,31.94,31.0,31.76,135100,12.8719436836086,12.9693968849987,12.5877051795542,12.8963069839562,332713.543911293,0.0,1.0
2002-10-30,32.0,32.0,30.99,31.8,211600,12.9937601853463,12.9937601853463,12.5836446294963,12.9125491841878,521111.66463086,0.0,1.0
2002-10-31,32.05,32.82,31.55,32.8,167400,13.0140629356359,13.3267252900958,12.8110354327398,13.3186041899799,412259.417103998,0.0,1.0
2002-11-01,32.66,32.66,31.34,32.05,208200,13.261756489169,13.261756489169,12.7257638815235,13.0140629356359,512738.414821104,0.0,1.0
2002-11-04,32.89,33.32,32.46,32.75,424000,13.3551491405012,13.5297527929918,13.1805454880106,13.2983014396903,1044193.50568755,0.0,1.0
2002-11-05,32.31,32.95,32.05,32.83,310000,13.1196372371418,13.3795124408487,13.0140629356359,13.3307858401537,763443.365007406,0.0,1.0
2002-11-06,32.97,33.11,32.0,32.35,284200,13.3876335409646,13.4444812417755,12.9937601853463,13.1358794373735,699905.17527453,0.0,1.0
2002-11-07,32.1,33.0,31.92,33.0,185900,13.0343656859255,13.3998151911383,12.9612757848829,13.3998151911383,457819.746951214,0.0,1.0
2002-11-08,31.94,32.39,31.74,32.09,125300,12.9693968849987,13.1521216376052,12.8881858838403,13.0303051358675,308578.88269493,0.0,1.0
2002-11-11,31.82,32.24,31.33,31.94,189200,12.9206702843037,13.0912133867364,12.7217033314656,12.9693968849987,465946.724707745,0.0,1.0
2002-11-12,32.17,32.81,31.37,31.84,195800,13.0627895363309,13.3226647400378,12.7379455316973,12.9287913844195,482200.680220807,0.0,1.0
2002-11-13,32.29,32.46,31.45,32.07,133200,13.111516137026,13.1805454880106,12.7704299321606,13.0221840357517,328034.374899955,0.0,1.0
2002-11-14,33.69,33.75,32.65,32.79,209200,13.6799931451349,13.7043564454824,13.2576959391111,13.314543639922,515201.135353383,0.0,1.0
2002-11-15,34.51,34.57,33.5,33.5,208200,14.0129582498844,14.0373215502319,13.6028426940344,13.6028426940344,512738.414821101,0.0,1.0
2002-11-18,34.05,34.8,33.86,34.4,306700,13.82617294722,14.1307142015641,13.7490224961195,13.9682921992472,755316.387250875,0.0,1.0
2002-11-19,33.98,34.34,33.84,34.0,199400,13.7977490968146,13.9439288988997,13.7409013960037,13.8058701969304,491066.47413702,0.0,1.0
2002-11-20,34.7,34.72,33.88,33.88,113600,14.0901087009848,14.0982298011007,13.7571435962354,13.7571435962354,279765.052467231,0.0,1.0
2002-11-21,36.07,36.27,34.58,34.7,249200,14.64640405892,14.7276150600784,14.0413821002898,14.0901087009848,613709.956644662,0.0,1.0
2002-11-22,36.0,36.55,35.6,36.0,185000,14.6179802085145,14.8413104617002,14.4555582061977,14.6179802085145,455603.298472163,0.0,1.0
2002-11-25,36.9,37.26,35.95,35.95,199500,14.9834297137274,15.1296095158125,14.5976774582249,14.5976774582249,491312.74619025,0.0,1.0
2002-11-26,36.8,37.0,36.3,36.8,219100,14.9428242131482,15.0240352143066,14.7397967102522,14.9428242131482,539582.068622976,0.0,1.0
2002-11-27,38.3,38.3,36.8,36.8,145800,15.5519067218363,15.5519067218363,14.9428242131482,14.9428242131482,359064.653606709,0.0,1.0
2002-11-29,37.35,38.44,37.35,38.4,80500,15.1661544663338,15.6087544226472,15.1661544663338,15.5925122224155,198249.002848698,0.0,1.0
2002-12-02,37.25,38.7,36.6,37.55,339400,15.1255489657546,15.7143287241531,14.8616132119898,15.2473654674922,835847.348656497,0.0,1.0
2002-12-03,36.14,37.1,35.76,37.1,305700,14.6748279093254,15.0646407148858,14.5205270071244,15.0646407148858,752853.666718595,0.0,1.0
2002-12-04,36.71,36.71,35.4,36.14,203400,14.9062792626269,14.9062792626269,14.3743472050393,14.6748279093254,500917.35626615,0.0,1.0
2002-12-05,36.38,36.85,35.92,36.85,154000,14.7722811107155,14.9631269634378,14.5854958080512,14.9631269634378,379258.961971422,0.0,1.0
2002-12-06,35.2,35.9,35.1,35.9,364800,14.2931362038809,14.5773747079353,14.2525307033017,14.5773747079353,898400.450176456,0.0,1.0
2002-12-09,34.5,35.2,34.5,35.13,159600,14.0088976998264,14.2931362038809,14.0088976998264,14.2647123534754,393050.196952201,0.0,1.0
2002-12-10,34.99,35.1,34.48,34.52,170800,14.2078646526646,14.2525307033017,14.0007765997106,14.0170187999423,420632.666913756,0.0,1.0
2002-12-11,35.06,35.7,34.85,35.05,263700,14.23628850307,14.4961637067769,14.1510169518537,14.2322279530121,649419.404362751,0.0,1.0
2002-12-12,35.95,36.06,35.0,35.31,194800,14.5976774582249,14.6423435088621,14.2119252027225,14.337802254518,479737.959688526,0.0,1.0
2002-12-13,35.02,35.9,35.0,35.85,127800,14.2200463028383,14.5773747079353,14.2119252027225,14.5570719576457,314735.684025634,0.0,1.0
2002-12-16,36.68,36.68,35.2,35.2,148400,14.8940976124531,14.8940976124531,14.2931362038809,14.2931362038809,365467.726990643,0.0,1.0
2002-12-17,35.8,36.65,35.7,36.58,134400,14.5367692073561,14.8819159622794,14.4961637067769,14.8534921118739,330989.639538695,0.0,1.0
2002-12-18,35.3,35.8,35.11,35.8,80800,14.3337417044601,14.5367692073561,14.2565912533596,14.5367692073561,198987.819008382,0.0,1.0
2002-12-19,35.07,35.5,35.0,35.2,136900,14.2403490531279,14.4149527056185,14.2119252027225,14.2931362038809,337146.4408694,0.0,1.0
2002-12-20,35.05,35.67,34.98,35.25,294000,14.2322279530121,14.4839820566032,14.2038041026066,14.3134389541705,724039.836490893,0.0,1.0
2002-12-23,35.1,35.56,34.76,35.15,112400,14.2525307033017,14.439316005966,14.1144720013324,14.2728334535913,276809.787828491,0.0,1.0
2002-12-24,35.07,35.23,35.0,35.0,40600,14.2403490531279,14.3053178540546,14.2119252027225,14.2119252027225,99986.4536106474,0.0,1.0
2002-12-26,35.56,35.93,35.15,35.15,108500,14.439316005966,14.5895563581091,14.2728334535913,14.2728334535913,267205.177752593,0.0,1.0
2002-12-27,34.85,35.73,34.62,35.55,155300,14.1510169518537,14.5083453569507,14.0576243005215,14.4352554559081,382460.498663386,0.0,1.0
2002-12-30,34.85,35.23,34.03,34.95,299000,14.1510169518537,14.3053178540546,13.8180518471042,14.1916224524329,736353.439152302,0.0,1.0
2002-12-31,34.37,35.1,34.37,35.0,350500,13.9561105490735,14.2525307033017,13.9561105490735,14.2119252027225,863183.546564823,0.0,1.0
2003-01-02,35.75,35.98,34.49,34.5,288500,14.5164664570665,14.6098591083987,14.0048371497685,14.0088976998264,710494.873563345,0.0,1.0
2003-01-03,34.95,35.76,34.76,35.76,409900,14.1916224524329,14.5205270071244,14.1144720013324,14.5205270071244,1009469.14618237,0.0,1.0
2003-01-06,35.2,35.62,35.1,35.15,193600,14.2931362038809,14.4636793063136,14.2525307033017,14.2728334535913,476782.695049786,0.0,1.0
2003-01-07,34.25,34.44,32.7,34.0,1400100,13.9073839483784,13.9845343994789,13.2779986894007,13.8058701969304,3448055.01724797,0.0,1.0
2003-01-08,33.94,34.18,33.65,34.17,303700,13.8058701969304,13.9034956785822,13.6879060732678,13.8994279501801,746608.35231464,0.06,1.0
2003-01-09,33.95,34.72,33.47,33.94,427200,13.8099379253326,14.1231530122989,13.6146869620289,13.8058701969304,1050217.60984133,0.0,1.0
2003-01-10,32.99,34.2,32.93,33.72,488400,13.4194359987252,13.9116311353866,13.3950296283123,13.7163801720829,1200670.13259951,0.0,1.0
2003-01-13,32.27,33.3,32.23,33.24,518300,13.1265595537697,13.5455355791922,13.1102886401611,13.5211292087792,1274175.53179018,0.0,1.0
2003-01-14,32.26,32.43,31.32,32.28,485300,13.1224918253676,13.1916432082043,12.7401253555645,13.1306272821719,1193049.1714794,0.0,1.0
2003-01-15,32.05,32.41,31.81,32.27,407800,13.0370695289222,13.1835077513999,12.9394440472704,13.1265595537697,1002525.14347682,0.0,1.0
2003-01-16,33.4,34.5,32.25,33.0,1505100,13.5862128632138,14.0336629874514,13.1184240969654,13.4235037271274,3700099.54253791,0.0,1.0
2003-01-17,33.33,33.74,32.91,33.4,424400,13.5577387643987,13.7245156288872,13.3868941715079,13.5862128632138,1043334.16108769,0.0,1.0
2003-01-21,31.9,33.5,31.85,33.5,408400,12.9760536028898,13.6268901472354,12.955714960879,13.6268901472354,1004000.16820974,0.0,1.0
2003-01-22,32.63,33.07,31.81,31.85,300200,13.2729977762475,13.4519778259425,12.9394440472704,12.955714960879,738004.041372586,0.0,1.0
2003-01-23,32.9,33.12,32.35,32.63,234800,13.3828264431058,13.4723164679533,13.159101380987,13.2729977762475,577226.345483955,0.0,1.0
2003-01-24,32.12,32.8,31.93,32.8,214800,13.0655436277373,13.3421491590842,12.9882567880963,13.3421491590842,528058.854386516,0.0,1.0
2003-01-27,31.75,32.2,31.46,32.05,229600,12.9150376768574,13.0980854549546,12.7970735531948,13.0370695289222,564442.797798621,0.0,1.0
2003-01-28,31.57,32.22,31.52,31.9,182700,12.8418185656185,13.1062209117589,12.8214799236077,12.9760536028898,449145.031175123,0.0,1.0
2003-01-29,31.57,32.22,31.52,31.9,379300,12.8418185656185,13.1062209117589,12.8214799236077,12.9760536028898,932461.468662968,0.0,1.0
2003-01-30,30.87,31.65,30.77,31.61,406700,12.5570775774673,12.8743603928358,12.5164002934457,12.8580894792272,999820.931466463,0.0,1.0
2003-01-31,31.55,31.6,30.81,30.82,140700,12.8336831088142,12.854021750825,12.5326712070544,12.5367389354565,345893.299870497,0.0,1.0
2003-02-03,31.45,31.56,30.7,31.5,252300,12.7930058247926,12.8377508372164,12.4879261946306,12.8133444668034,620247.900194217,0.0,1.0
2003-02-04,30.83,31.25,30.51,31.25,170800,12.5408066638587,12.7116512567494,12.4106393549896,12.7116512567494,419890.373972145,0.0,1.0
2003-02-05,30.68,31.11,30.5,30.84,158200,12.4797907378263,12.6547030591192,12.4065716265874,12.5448743922609,388914.854580757,0.0,1.0
2003-02-06,30.27,30.74,30.05,30.68,222900,12.3130138733378,12.5041971082393,12.2235238484902,12.4797907378263,547971.688280976,0.0,1.0
2003-02-07,29.71,30.4,29.51,30.35,514500,12.0852210828168,12.3658943425658,12.0038665147736,12.345555700555,1264833.70848167,0.0,1.0
2003-02-10,30.01,30.25,29.51,29.86,226800,12.2072529348816,12.3048784165334,12.0038665147736,12.1462370088492,557559.349044979,0.0,1.0
2003-02-11,29.96,30.51,29.9,30.04,166800,12.1869142928708,12.4106393549896,12.1625079224578,12.2194561200881,410056.875752657,0.0,1.0
2003-02-12,29.76,30.11,29.2,29.71,291300,12.1055597248276,12.2479302189032,11.8777669343067,12.0852210828168,716124.507834226,0.0,1.0
2003-02-13,29.64,29.72,29.12,29.61,238900,12.0567469840017,12.089288811219,11.8452251070894,12.0445437987952,587305.681158931,0.0,1.0
2003-02-14,30.41,30.5,29.28,29.89,254900,12.369962070968,12.4065716265874,11.9103087615239,12.1584401940557,626639.674036884,0.0,1.0
2003-02-18,31.25,31.36,30.3,30.3,346600,12.7116512567494,12.7563962691732,12.3252170585442,12.3252170585442,852072.620718651,0.0,1.0
2003-02-19,30.89,31.4,30.69,31.24,247100,12.5652130342717,12.7726671827818,12.4838584662285,12.7075835283473,607464.35250888,0.0,1.0
2003-02-20,30.08,31.07,29.7,30.89,592500,12.2357270336967,12.6384321455105,12.0811533544146,12.5652130342717,1456586.92376169,0.0,1.0
2003-02-21,29.99,30.22,29.6,30.08,397300,12.1991174780773,12.292675231327,12.040476070393,12.2357270336967,976712.210650661,0.0,1.0
2003-02-24,29.04,29.97,28.92,29.74,520600,11.8126832798721,12.190982021273,11.7638705390462,12.0974242680233,1279829.79326639,0.0,1.0
2003-02-25,29.24,29.25,27.96,29.04,695000,11.8940378479153,11.8981055763174,11.3733686124388,11.8126832798721,1708570.31563607,0.0,1.0
2003-02-26,28.7,29.43,28.7,29.2,334600,11.6743805141987,11.9713246875563,11.6743805141987,11.8777669343067,822572.126060183,0.0,1.0
2003-02-27,29.61,29.76,28.49,28.9,279500,12.0445437987952,12.1055597248276,11.5889582177533,11.7557350822419,687115.688086736,0.0,1.0
2003-02-28,29.07,29.71,29.0,29.61,190500,11.8248864650786,12.0852210828168,11.7964123662635,12.0445437987952,468320.352703123,0.0,1.0
2003-03-03,28.08,28.8,27.74,28.0,1260100,11.4221813532648,11.7150577982203,11.2838785875913,11.3896395260475,3097797.77659425,0.0,1.0
2003-03-04,27.81,28.33,27.72,28.33,511300,11.3123526864064,11.5238745633187,11.275743130787,11.5238745633187,1256966.90990608,0.0,1.0
2003-03-05,27.85,27.94,27.4,27.85,483700,11.3286236000151,11.3652331556345,11.1455758219179,11.3286236000151,1189115.77219161,0.0,1.0
2003-03-06,28.13,28.46,27.35,27.5,558200,11.4425199952755,11.5767550325468,11.1252371799071,11.1862531059395,1372264.67652958,0.0,1.0
2003-03-07,28.71,28.92,27.78,28.14,285900,11.6784482426008,11.7638705390462,11.3001495012,11.4465877236777,702849.285237919,0.0,1.0
2003-03-10,27.67,28.59,27.67,28.59,410800,11.2554044887762,11.6296355017749,11.2554044887762,11.6296355017749,1009900.26714144,0.0,1.0
2003-03-11,27.41,27.93,27.36,27.45,299900,11.14964355032,11.3611654272324,11.1293049083092,11.1659144639287,737266.529006129,0.0,1.0
2003-03-12,27.45,27.73,27.14,27.41,202500,11.1659144639287,11.2798108591892,11.0398148834617,11.14964355032,497820.847361588,0.0,1.0
2003-03-13,28.65,28.82,27.62,27.65,315600,11.6540418721879,11.7231932550246,11.2350658467654,11.2472690319719,775863.009517614,0.0,1.0
2003-03-14,28.78,29.08,28.4,28.4,230900,11.7069223414159,11.8289541934807,11.5523486621339,11.5523486621339,567638.684719957,0.0,1.0
2003-03-17,29.75,29.95,28.2,28.25,377100,12.1014919964254,12.1828465644686,11.4709940940907,11.4913327361015,927053.044642251,0.0,1.0
2003-03-18,30.25,30.8,29.8,30.5,312100,12.3048784165334,12.5286034786522,12.1218306384362,12.4065716265874,767258.698575567,0.0,1.0
2003-03-19,30.29,30.56,29.92,30.2,167400,12.3211493301421,12.4309779970004,12.1706433792622,12.2845397745226,411531.900485579,0.0,1.0
2003-03-20,30.65,30.65,29.56,30.25,194600,12.4675875526198,12.4675875526198,12.0242051567844,12.3048784165334,478399.688378101,0.0,1.0
2003-03-21,31.66,31.7,30.86,31.07,398700,12.878428121238,12.8946990348466,12.5530098490652,12.6384321455105,980153.935027481,0.0,1.0
2003-03-24,30.57,31.46,30.12,31.46,223100,12.4350457254025,12.7970735531948,12.2519979473054,12.7970735531948,548463.363191955,0.0,1.0
2003-03-25,30.89,30.96,30.3,30.5,179600,12.5652130342717,12.5936871330868,12.3252170585442,12.4065716265874,441524.070055018,0.0,1.0
2003-03-26,30.48,30.85,30.13,30.8,222400,12.3984361697831,12.548942120663,12.2560656757075,12.5286034786522,546742.501003543,0.0,1.0
2003-03-27,30.34,30.55,30.03,30.23,135100,12.3414879721529,12.4269102685982,12.2153883916859,12.2967429597291,332126.402363212,0.0,1.0
2003-03-28,29.55,30.09,28.42,30.09,906500,12.0201374283822,12.2397947620989,11.5604841189382,12.2397947620989,2228516.53399152,0.0,1.0
2003-03-31,29.43,30.0,29.0,29.4,383600,11.9713246875563,12.2031852064794,11.7964123662635,11.9591215023498,943032.479248918,0.0,1.0
2003-04-01,29.95,30.11,29.06,29.43,344700,12.1828465644686,12.2479302189032,11.8208187366764,11.9713246875563,847401.709064396,0.0,1.0
2003-04-02,30.87,31.76,30.75,30.9,397900,12.5570775774673,12.9191054052596,12.5082648366414,12.5692807626738,978187.235383589,0.0,1.0
2003-04-03,30.96,31.4,30.93,30.97,214100,12.5936871330868,12.7726671827818,12.5814839478803,12.5977548614889,526337.992198104,0.0,1.0
2003-04-04,30.87,31.24,30.57,31.02,106600,12.5570775774673,12.7075835283473,12.4350457254025,12.6180935034997,262062.727549361,0.0,1.0
2003-04-07,31.41,32.15,31.16,31.17,291000,12.776734911184,13.0777468129438,12.67504170113,12.6791094295321,715386.995467763,0.0,1.0
2003-04-08,31.2,31.85,31.05,31.85,232900,12.7157189851516,12.9806297973422,12.6545857207999,12.9806297973422,571456.47906227,0.06,1.0
2003-04-09,31.04,31.5,31.01,31.2,393600,12.6505101698431,12.837985513855,12.6382835169728,12.7157189851516,965758.995959254,0.0,1.0
2003-04-10,31.2,31.45,30.99,31.04,171900,12.7157189851516,12.8176077590711,12.6301324150592,12.6505101698431,421783.463936472,0.0,1.0
2003-04-11,30.9,31.65,30.85,31.45,177800,12.5934524564482,12.8991187782066,12.5730747016643,12.8176077590711,436260.034251919,0.0,1.0
2003-04-14,32.22,32.3,30.9,30.9,221000,13.1314251827431,13.1640295903973,12.5934524564482,12.5934524564482,542257.972832811,0.0,1.0
2003-04-15,32.86,32.93,31.96,32.22,342800,13.3922604439769,13.4207893006744,13.0254608578668,13.1314251827431,841113.271887279,0.0,1.0
2003-04-16,31.86,32.86,31.79,32.86,304800,12.984705348299,13.3922604439769,12.9561764916016,13.3922604439769,747874.344431861,0.0,1.0
2003-04-17,32.47,32.86,31.56,31.86,135000,13.2333139566626,13.3922604439769,12.8624388195956,12.984705348299,331243.558065291,0.0,1.0
2003-04-21,32.45,32.65,31.95,32.47,222000,13.225162854749,13.3066738738846,13.02138530691,13.2333139566626,544711.628818481,0.0,1.0
2003-04-22,32.9,33.4,31.66,32.45,300400,13.4085626478041,13.612340195643,12.9031943291634,13.225162854749,737078.258094916,0.0,1.0
2003-04-23,33.07,33.2,32.76,32.9,180800,13.4778470140693,13.5308291765074,13.3515049344092,13.4085626478041,443621.002208926,0.0,1.0
2003-04-24,32.69,33.08,32.14,33.08,236900,13.3229760777117,13.4819225650261,13.0988207750888,13.4819225650261,581271.103004947,0.0,1.0
2003-04-25,31.94,32.69,31.72,32.69,172400,13.0173097559532,13.3229760777117,12.9276476349041,13.3229760777117,423010.291929309,0.0,1.0
2003-04-28,32.41,32.46,31.35,31.94,500600,13.2088606509219,13.2292384057058,12.7768522495033,13.0173097559532,1228300.18642582,0.0,1.0
2003-04-29,33.77,33.88,32.36,32.45,512200,13.7631355810439,13.8079666415684,13.188482896138,13.225162854749,1256762.59585957,0.0,1.0
2003-04-30,33.68,34.05,33.35,33.77,276500,13.7264556224329,13.8772510078337,13.5919624408591,13.7631355810439,678435.880037431,0.0,1.0
2003-05-01,33.05,33.68,32.63,33.68,301600,13.4696959121558,13.7264556224329,13.298522771971,13.7264556224329,740022.645277718,0.0,1.0
2003-05-02,33.56,33.75,32.87,33.05,151800,13.6775490109515,13.7549844791303,13.3963359949337,13.4696959121558,372464.978624529,0.0,1.0
2003-05-05,33.25,33.76,33.02,33.7,263800,13.5512069312913,13.7590600300871,13.4574692592854,13.7346067243464,647274.449019441,0.0,1.0
2003-05-06,33.65,33.86,33.13,33.2,146500,13.7142289695625,13.7998155396549,13.50230031981,13.5308291765074,359460.601900485,0.0,1.0
2003-05-07,33.63,33.91,33.43,33.5,143000,13.706077867649,13.8201932944388,13.6245668485134,13.6530957052108,350872.805950642,0.0,1.0
2003-05-08,33.4,33.89,33.3,33.59,109100,13.612340195643,13.8120421925252,13.5715846860752,13.6897756638218,267693.86803647,0.0,1.0
2003-05-09,33.7,33.82,33.37,33.6,181800,13.7346067243464,13.7835133358278,13.6001135427727,13.6938512147786,446074.658194595,0.0,1.0
2003-05-12,34.56,34.64,33.5,33.7,187600,14.0851041066294,14.1177085142837,13.6530957052108,13.7346067243464,460305.862911475,0.0,1.0
2003-05-13,34.4,34.88,34.2,34.57,308800,14.019895291321,14.2155217372464,13.9383842721854,14.0891796575862,757688.968374534,0.0,1.0
2003-05-14,33.99,34.49,33.5,34.41,175300,13.852797702093,14.056575249932,13.6530957052108,14.0239708422777,430125.894287747,0.0,1.0
2003-05-15,34.01,34.12,33.81,33.94,159000,13.8609488040066,13.9057798645311,13.779437784871,13.8324199473091,390131.301721344,0.0,1.0
2003-05-16,34.07,34.07,33.42,33.9,210200,13.8854021097472,13.8854021097472,13.6204912975566,13.816117743482,515758.488187591,0.0,1.0
2003-05-19,32.82,34.08,32.65,34.08,158700,13.3759582401498,13.889477660704,13.3066738738846,13.889477660704,389395.204925645,0.0,1.0
2003-05-20,32.55,32.85,31.8,32.82,353200,13.2659183643168,13.3881848930202,12.9602520425583,13.3759582401498,866631.294138231,0.0,1.0
2003-05-21,32.72,32.72,32.2,32.7,158500,13.335202730582,13.335202730582,13.1232740808295,13.3270516286685,388904.473728511,0.0,1.0
2003-05-22,32.93,33.11,32.37,32.68,143300,13.4207893006744,13.4941492178964,13.1925584470948,13.3189005267549,351608.902746344,0.0,1.0
2003-05-23,32.9,33.1,32.59,33.0,174300,13.4085626478041,13.4900736669397,13.2822205681439,13.4493181573719,427672.238302077,0.0,1.0
2003-05-27,33.49,33.5,32.45,32.75,146500,13.649020154254,13.6530957052108,13.225162854749,13.3474293834524,359460.601900485,0.0,1.0
2003-05-28,34.6,34.66,33.7,33.7,287200,14.1014063104566,14.1258596161972,13.7346067243464,13.7346067243464,704689.999084087,0.0,1.0
2003-05-29,33.6,34.85,33.45,34.23,388600,13.6938512147786,14.203295084376,13.6327179504269,13.9506109250557,953490.71603091,0.0,1.0
2003-05-30,35.63,35.68,33.65,33.65,440600,14.5211880590048,14.5415658137887,13.7142289695625,13.7142289695625,1081080.82728569,0.0,1.0
2003-06-02,35.71,36.19,35.47,35.63,333900,14.5537924666591,14.7494189125845,14.4559792436964,14.5211880590048,819275.733614822,0.0,1.0
2003-06-03,35.74,35.93,35.0,35.0,295500,14.5660191195294,14.6434545877082,14.2644283487277,14.2644283487277,725055.343765141,0.0,1.0
2003-06-04,36.05,36.13,35.6,35.6,151500,14.6923611991896,14.7249656068438,14.5089614061345,14.5089614061345,371728.881828827,0.0,1.0
2003-06-05,37.07,37.17,35.75,35.8,263800,15.1080673967811,15.1488229063488,14.5700946704862,14.5904724252701,647274.449019436,0.0,1.0
2003-06-06,36.04,37.2,35.94,37.07,441400,14.6882856482328,15.1610495592192,14.647530138665,15.1080673967811,1083043.75207422,0.0,1.0
2003-06-09,35.4,36.1,35.25,36.07,324000,14.4274503869989,14.7127389539735,14.3663171226472,14.7005123011031,794984.539356702,0.0,1.0
2003-06-10,36.94,37.2,35.75,35.8,427800,15.0550852343429,15.1610495592192,14.5700946704862,14.5904724252701,1049674.03066913,0.0,1.0
2003-06-11,36.8,37.05,35.85,36.5,361100,14.998027520948,15.0999162948675,14.610850180054,14.8757609922446,886015.176425017,0.0,1.0
2003-06-12,36.81,36.97,36.2,36.2,218000,15.0021030719048,15.0673118872133,14.7534944635412,14.7534944635412,534897.004875806,0.0,1.0
2003-06-13,36.4,36.85,36.11,36.81,139600,14.8350054826768,15.0184052757319,14.7168145049302,15.0021030719048,342530.37559937,0.0,1.0
2003-06-16,37.54,37.67,36.5,36.5,156400,15.2996182917497,15.3526004541878,14.8757609922446,14.8757609922446,383751.796158605,0.0,1.0
2003-06-17,37.22,37.7,36.9,37.7,184800,15.1692006611327,15.3648271070582,15.0387830305158,15.3648271070582,453435.626151602,0.0,1.0
2003-06-18,36.09,37.23,35.97,37.23,290300,14.7086634030167,15.1732762120895,14.6597567915353,15.1732762120895,712296.332639662,0.0,1.0
2003-06-19,36.35,36.55,35.58,36.09,251800,14.8146277278929,14.8961387470285,14.5008103042209,14.7086634030167,617830.577191414,0.0,1.0
2003-06-20,35.57,36.55,35.26,36.5,191500,14.4967347532641,14.8961387470285,14.370392673604,14.8757609922446,469875.121255583,0.0,1.0
2003-06-23,35.81,36.1,35.4,35.82,259900,14.5945479762269,14.7127389539735,14.4274503869989,14.5986235271836,637705.190675328,0.0,1.0
2003-06-24,35.98,35.98,35.6,35.85,140900,14.6638323424921,14.6638323424921,14.5089614061345,14.610850180054,345720.128380739,0.0,1.0
2003-06-25,35.6,36.32,35.52,35.9,138200,14.5089614061345,14.8024010750226,14.4763569984803,14.6312279348379,339095.257219433,0.0,1.0
2003-06-26,35.7,35.84,35.18,35.45,178100,14.5497169157023,14.6067746290972,14.3377882659498,14.4478281417828,436996.131047619,0.0,1.0
2003-06-27,35.29,36.03,35.16,35.86,172200,14.3826193264743,14.684210097276,14.3296371640362,14.6149257310108,422519.560732174,0.0,1.0
2003-06-30,35.16,35.49,34.62,35.29,256300,14.3296371640362,14.4641303456099,14.1095574123701,14.3826193264743,628872.029126922,0.0,1.0
2003-07-01,34.91,34.99,33.84,34.91,429300,14.2277483901167,14.2603527977709,13.7916644377413,14.2277483901167,1053354.51464763,0.0,1.0
2003-07-02,35.17,35.4,34.69,34.91,360600,14.333712714993,14.4274503869989,14.1380862690676,14.2277483901167,884788.34843218,0.0,1.0
2003-07-03,35.24,35.6,35.07,35.27,198000,14.3622415716904,14.5089614061345,14.2929572054252,14.3744682245608,485823.88516243,0.0,1.0
2003-07-07,35.7,35.77,35.2,35.34,245300,14.5497169157023,14.5782457723997,14.3459393678633,14.4029970812582,601881.813284564,0.0,1.0
2003-07-08,35.22,35.63,35.15,35.63,229500,14.3826193264743,14.550049023347,14.3540337684717,14.550049023347,561997.075534184,0.07,1.0
2003-07-09,35.4,35.6,34.82,35.1,260800,14.4561250470526,14.5377980699173,14.2192732807449,14.3336155127555,638644.171238844,0.0,1.0
2003-07-10,34.7,35.16,34.4,35.15,95400,14.1702694670261,14.3581174196149,14.047759932729,14.3540337684717,233614.47061421,0.0,1.0
2003-07-11,35.25,35.32,34.65,34.74,117200,14.394870279904,14.4234558379067,14.1498512113099,14.186604071599,286998.070817457,0.0,1.0
2003-07-14,35.95,35.96,35.31,35.42,157800,14.6807258599305,14.6848095110737,14.4193721867634,14.464292349339,386418.904223504,0.0,1.0
2003-07-15,35.51,36.1,35.23,35.99,184800,14.5010452096281,14.741980627079,14.3867029776176,14.6970604645034,452536.207227527,0.0,1.0
2003-07-16,35.55,35.75,35.15,35.35,137600,14.5173798142011,14.5990528370658,14.3540337684717,14.4357067913364,336953.366420495,0.0,1.0
2003-07-17,35.12,35.6,35.04,35.4,156800,14.341782815042,14.5377980699173,14.3091136058961,14.4561250470526,383970.115223354,0.0,1.0
2003-07-18,35.5,35.73,35.13,35.25,137300,14.4969615584849,14.5908855347793,14.3458664661852,14.394870279904,336218.729720451,0.0,1.0
2003-07-21,35.57,35.65,35.4,35.5,169600,14.5255471164876,14.5582163256334,14.4561250470526,14.4969615584849,415314.61442526,0.0,1.0
2003-07-22,35.67,35.75,35.32,35.32,165300,14.5663836279199,14.5990528370658,14.4234558379067,14.4234558379067,404784.821724621,0.0,1.0
2003-07-23,35.85,35.86,35.45,35.75,129500,14.6398893484981,14.6439729996414,14.4765433027687,14.5990528370658,317118.17551929,0.0,1.0
2003-07-24,34.9,35.93,34.78,35.85,372600,14.2519424898908,14.672558557644,14.202938676172,14.6398893484981,912418.781455498,0.0,1.0
2003-07-25,34.62,35.25,34.18,34.85,364400,14.1376002578802,14.394870279904,13.9579196075779,14.2315242341746,892338.711654278,0.0,1.0
2003-07-28,34.69,35.3,34.45,34.5,179900,14.1661858158829,14.4152885356202,14.0681781884452,14.0885964441614,440537.141126795,0.0,1.0
2003-07-29,34.95,35.25,34.36,34.85,298700,14.272360745607,14.394870279904,14.0314253281561,14.2315242341746,731453.27434449,0.0,1.0
2003-07-30,34.05,34.96,33.77,34.96,609100,13.9048321427158,14.2764443967502,13.7904899107052,14.2764443967502,1491557.37999073,0.0,1.0
2003-07-31,35.54,35.85,34.41,35.0,757300,14.5132961630579,14.6398893484981,14.0518435838723,14.2927790013232,1854467.90981279,0.0,1.0
2003-08-01,35.52,35.74,35.15,35.54,177600,14.5051288607714,14.5949691859226,14.3540337684717,14.5132961630579,434904.926426453,0.0,1.0
2003-08-04,35.79,35.81,34.85,35.45,293400,14.6153874416387,14.6235547439252,14.2315242341746,14.4765433027687,718474.692643703,0.0,1.0
2003-08-05,34.92,35.55,34.65,35.54,348400,14.2601097921773,14.5173798142011,14.1498512113099,14.5132961630579,853158.087651892,0.0,1.0
2003-08-06,34.6,34.75,34.09,34.67,314000,14.1294329555937,14.1906877227423,13.9211667472888,14.1580185135964,768919.746046772,0.0,1.0
2003-08-07,34.74,34.87,34.55,34.75,103700,14.186604071599,14.2396915364611,14.1090146998776,14.1906877227423,253939.419315447,0.0,1.0
2003-08-08,34.26,34.8,34.21,34.8,207100,13.9905888167237,14.2111059784584,13.9701705610076,14.2111059784584,507144.201930849,0.0,1.0
2003-08-11,35.0,35.05,34.26,34.36,236100,14.2927790013232,14.3131972570393,13.9905888167237,14.0314253281561,578159.082935165,0.0,1.0
2003-08-12,35.5,35.5,35.0,35.05,179900,14.4969615584849,14.4969615584849,14.2927790013232,14.3131972570393,440537.141126796,0.0,1.0
2003-08-13,35.33,35.51,35.2,35.4,106200,14.4275394890499,14.5010452096281,14.3744520241879,14.4561250470526,260061.391815818,0.0,1.0
2003-08-14,35.7,35.73,35.2,35.4,103100,14.5786345813496,14.5908855347793,14.3744520241879,14.4561250470526,252470.145915357,0.0,1.0
2003-08-15,35.38,35.7,35.32,35.6,38600,14.4479577447661,14.5786345813496,14.4234558379067,14.5377980699173,94523.2554057493,0.0,1.0
2003-08-18,35.8,35.8,35.35,35.38,90100,14.619471092782,14.619471092782,14.4357067913364,14.4479577447661,220635.88891342,0.0,1.0
2003-08-19,36.35,36.36,35.63,35.78,103400,14.8440719056599,14.8481555568031,14.550049023347,14.6113037904955,253204.782615401,0.0,1.0
2003-08-20,36.68,36.74,36.15,36.2,145600,14.9788323933867,15.0033343002461,14.7623988827952,14.7828171385114,356543.678421686,0.0,1.0
2003-08-21,37.25,37.25,36.81,36.9,116200,15.2116005085511,15.2116005085511,15.0319198582487,15.0686727185378,284549.281817307,0.0,1.0
2003-08-22,36.9,37.35,36.85,37.22,154200,15.0686727185378,15.2524370199834,15.0482544628217,15.1993495551214,377603.263822969,0.0,1.0
2003-08-25,36.91,37.03,36.65,36.8,141800,15.0727563696811,15.1217601833999,14.966581439957,15.0278362071055,347238.28022112,0.0,1.0
2003-08-26,37.33,37.33,36.5,36.91,193900,15.2442697176969,15.2442697176969,14.9053266728084,15.0727563696811,474820.187128883,0.0,1.0
2003-08-27,37.2,37.4,36.91,37.08,148600,15.1911822528349,15.2728552756996,15.0727563696811,15.1421784391161,363890.045422134,0.0,1.0
2003-08-28,38.21,38.23,37.31,37.4,197300,15.6036310183016,15.6117983205881,15.2361024154105,15.2728552756996,483146.069729389,0.0,1.0
2003-08-29,38.71,38.75,38.19,38.28,185300,15.8078135754634,15.8241481800363,15.5954637160152,15.6322165763043,453760.6017276,0.0,1.0
2003-09-02,39.56,39.73,38.55,38.55,320800,16.1549239226384,16.2243459920734,15.7424751571716,15.7424751571716,785571.511247782,0.0,1.0
2003-09-03,39.5,39.73,39.46,39.57,354600,16.130422015779,16.2243459920734,16.114087411206,16.1590075737816,868340.579452816,0.0,1.0
2003-09-04,39.1,39.31,38.73,39.3,202500,15.9670759700496,16.0528326440575,15.8159808777499,16.0487489929143,495879.772530161,0.0,1.0
2003-09-05,38.5,39.1,38.4,39.1,108400,15.7220569014555,15.9670759700496,15.6812203900231,15.9670759700496,265448.727616145,0.0,1.0
2003-09-08,38.69,38.75,38.2,38.25,145800,15.7996462731769,15.8241481800363,15.5995473671584,15.6199656228746,357033.436221717,0.0,1.0
2003-09-09,38.59,39.0,38.51,38.75,256500,15.7588097617446,15.9262394586172,15.7261405525987,15.8241481800363,628114.378538205,0.0,1.0
2003-09-10,37.08,38.6,37.07,38.59,423700,15.1421784391161,15.7628934128878,15.1380947879728,15.7588097617446,1037551.89936311,0.0,1.0
2003-09-11,37.52,37.61,37.28,37.28,163800,15.3218590894184,15.3586119497075,15.2238514619808,15.2238514619808,401111.638224398,0.0,1.0
2003-09-12,37.35,37.53,37.02,37.53,185600,15.2524370199834,15.3259427405617,15.1176765322567,15.3259427405617,454495.238427645,0.0,1.0
2003-09-15,37.86,38.05,37.41,37.5,151800,15.4607032282884,15.5382926000099,15.2769389268428,15.3136917871319,371726.170222611,0.0,1.0
2003-09-16,38.33,38.36,37.8,37.8,107300,15.6526348320205,15.6648857854502,15.436201321429,15.436201321429,262755.059715982,0.0,1.0
2003-09-17,38.16,38.42,38.0,38.2,52600,15.5832127625855,15.6893876923096,15.5178743442937,15.5995473671584,128806.301407834,0.0,1.0
2003-09-18,38.22,38.32,37.89,38.2,77300,15.6077146694449,15.6485511808772,15.4729541817181,15.5995473671584,189291.389711513,0.0,1.0
2003-09-19,38.0,38.22,37.76,38.22,110700,15.5178743442937,15.6077146694449,15.4198667168561,15.6077146694449,271080.942316489,0.0,1.0
2003-09-22,37.6,37.85,37.54,37.85,127100,15.3545282985643,15.4566195771452,15.3300263917049,15.4566195771452,311241.081918931,0.0,1.0
2003-09-23,37.95,38.05,37.55,37.55,96600,15.4974560885775,15.5382926000099,15.3341100428481,15.3341100428481,236553.017414389,0.0,1.0
2003-09-24,37.65,38.15,37.65,38.1,86700,15.3749465542805,15.5791291114422,15.3749465542805,15.5587108557261,212310.006312913,0.0,1.0
2003-09-25,37.24,37.96,37.23,37.85,169200,15.2075168574078,15.5015397397208,15.2034332062646,15.4566195771452,414335.098825203,0.0,1.0
2003-09-26,36.53,37.3,36.35,37.25,128600,14.9175776262381,15.2320187642672,14.8440719056599,15.2116005085511,314914.265419155,0.0,1.0
2003-09-29,36.42,36.74,36.32,36.65,74900,14.8726574636625,15.0033343002461,14.8318209522302,14.966581439957,183414.296111157,0.0,1.0
2003-09-30,36.0,36.34,35.93,36.3,187700,14.7011441156467,14.8399882545167,14.672558557644,14.8236536499437,459637.695327957,0.0,1.0
2003-10-01,36.18,36.38,35.52,36.0,252900,14.7746498362249,14.8563228590896,14.5051288607714,14.7011441156467,619298.738137669,0.0,1.0
2003-10-02,37.03,37.03,36.25,36.25,104200,15.1217601833999,15.1217601833999,14.8032353942275,14.8032353942275,255163.81381552,0.0,1.0
2003-10-03,37.3,37.51,37.07,37.28,156200,15.2320187642672,15.3177754382752,15.1380947879728,15.2238514619808,382500.841823267,0.0,1.0
2003-10-06,37.8,37.88,37.05,37.35,101900,15.436201321429,15.4688705305749,15.1299274856864,15.2524370199834,249531.599115178,0.0,1.0
2003-10-07,37.33,37.45,36.8,37.45,365200,15.2442697176969,15.2932735314158,15.0278362071055,15.2932735314158,894297.742854399,0.0,1.0
2003-10-08,37.29,37.5,37.06,37.3,141800,15.2687716245564,15.3547582708733,15.1745957738283,15.2728662267619,346309.587307985,0.1,1.0
2003-10-09,38.19,38.42,37.54,37.54,180900,15.6372858230573,15.7314616737853,15.3711366796955,15.3711366796955,441801.158984589,0.0,1.0
2003-10-10,36.9,38.19,36.65,38.19,465000,15.1090821385393,15.6372858230573,15.0067170834001,15.6372858230573,1135641.45344297,0.0,1.0
2003-10-13,37.19,37.3,37.0,37.05,171300,15.2278256025007,15.2728662267619,15.1500281605949,15.1705011716228,418355.658010282,0.0,1.0
2003-10-14,37.4,37.48,36.83,37.1,293100,15.3138122488176,15.3465690664621,15.0804199231003,15.1909741826506,715820.451621796,0.0,1.0
2003-10-15,38.18,38.36,36.9,36.9,531200,15.6331912208518,15.7068940605519,15.1090821385393,15.1090821385393,1297317.72057829,0.0,1.0
2003-10-16,38.03,38.33,37.98,38.1,121100,15.5717721877683,15.6946102539352,15.5512991767404,15.6004344032072,295755.225832137,0.0,1.0
2003-10-17,37.29,38.04,37.25,38.04,125100,15.2687716245564,15.5758667899738,15.2523932157341,15.5758667899738,305524.184571431,0.0,1.0
2003-10-20,36.68,37.27,36.61,37.27,430700,15.0190008900168,15.2605824201452,14.9903386745779,15.2605824201452,1051872.63225352,0.0,1.0
2003-10-21,36.32,36.84,36.17,36.8,262800,14.8715952106164,15.0845145253059,14.8101761775329,15.0681361164836,641820.589171643,0.0,1.0
2003-10-22,35.97,36.18,35.85,36.1,165500,14.7282841334216,14.8142707797385,14.6791489069548,14.781513962094,404190.667838306,0.0,1.0
2003-10-23,35.93,35.97,35.68,35.72,266700,14.7119057245994,14.7282841334216,14.6095406694602,14.6259190782825,651345.323942451,0.0,1.0
2003-10-24,35.64,35.94,35.3,35.94,148100,14.5931622606379,14.7160003268049,14.4539457856487,14.7160003268049,361695.697322376,0.0,1.0
2003-10-27,35.91,36.1,35.7,35.75,130500,14.7037165201882,14.781513962094,14.6177298738713,14.6382028848992,318712.27886948,0.0,1.0
2003-10-28,36.58,36.75,35.95,36.0,196300,14.9780548679612,15.0476631054558,14.7200949290105,14.7405679400383,479411.650130871,0.0,1.0
2003-10-29,36.78,36.88,36.53,36.62,61200,15.0599469120725,15.1008929341281,14.9575818569333,14.9944332767834,149465.068711204,0.0,1.0
2003-10-30,36.3,37.0,36.1,37.0,105700,14.8634060062053,15.1500281605949,14.781513962094,15.1500281605949,258144.734685854,0.0,1.0
2003-10-31,36.8,36.87,36.27,36.5,97700,15.0681361164836,15.0967983319226,14.8511221995886,14.9452980503166,238606.817207266,0.0,1.0
2003-11-03,37.21,37.54,36.8,36.8,180600,15.2360148069118,15.3711366796955,15.0681361164836,15.0681361164836,441068.487079142,0.0,1.0
2003-11-04,36.8,37.11,36.8,37.11,126200,15.0681361164836,15.1950687848562,15.0681361164836,15.1950687848562,308210.648224738,0.0,1.0
2003-11-05,36.84,36.91,36.73,36.83,102100,15.0845145253059,15.1131767407448,15.0394739010447,15.0804199231003,249352.671820489,0.0,1.0
2003-11-06,38.38,38.38,36.73,36.75,531800,15.7150832649631,15.7150832649631,15.0394739010447,15.0476631054558,1298783.06438919,0.0,1.0
2003-11-07,39.4,39.4,38.0,38.3,739600,16.1327326899308,16.1327326899308,15.5594883811516,15.6823264473185,1806280.47089554,0.0,1.0
2003-11-10,38.75,39.4,38.7,39.4,329400,15.866583546569,16.1327326899308,15.8461105355412,16.1327326899308,804473.752180894,0.0,1.0
2003-11-11,38.48,38.7,38.13,38.4,260100,15.7560292870187,15.8461105355412,15.6127182098239,15.7232724693742,635226.542022619,0.0,1.0
2003-11-12,39.31,39.33,38.78,38.9,189400,16.0958812700807,16.1040704744919,15.8788673531857,15.9280025796525,462560.19630559,0.0,1.0
2003-11-13,39.72,39.93,39.08,39.5,491200,16.2637599605089,16.3497466068258,16.0017054193527,16.1736787119865,1199628.13318535,0.0,1.0
2003-11-14,40.28,40.7,39.6,39.65,412300,16.4930576840207,16.6650309766544,16.2146247340422,16.23509774507,1006935.42205277,0.0,1.0
2003-11-17,39.89,40.28,39.45,40.28,433000,16.3333681980036,16.4930576840207,16.1532057009587,16.4930576840207,1057489.78352862,0.0,1.0
2003-11-18,39.21,39.95,39.21,39.85,174800,16.0549352480251,16.357935811237,16.0549352480251,16.3169897891813,426903.496907164,0.0,1.0
2003-11-19,39.44,39.44,38.84,39.25,144100,16.1491110987531,16.1491110987531,15.9034349664191,16.0713136568473,351926.73858308,0.0,1.0
2003-11-20,38.85,39.55,38.81,39.44,302600,15.9075295686247,16.1941517230143,15.8911511598024,16.1491110987531,739021.72862762,0.0,1.0
2003-11-21,39.1,39.29,38.95,39.05,77000,16.0098946237638,16.0876920656696,15.9484755906804,15.989421612736,188052.455731417,0.0,1.0
2003-11-24,39.5,39.7,39.2,39.25,132000,16.1736787119865,16.2555707560978,16.0508406458195,16.0713136568473,322375.638396715,0.0,1.0
2003-11-25,40.41,40.46,39.48,39.55,165900,16.546287512693,16.5667605237208,16.1654895075754,16.1941517230143,405167.563712235,0.0,1.0
2003-11-26,40.42,41.54,40.0,41.54,96600,16.5503821148986,17.008977561922,16.3784088222648,17.008977561922,235920.353553959,0.0,1.0
2003-11-28,40.7,40.81,40.45,40.5,64700,16.6650309766544,16.7100716009157,16.5626659215153,16.5831389325431,158012.907608087,0.0,1.0
2003-12-01,41.32,41.38,40.7,40.7,204600,16.9188963133995,16.9434639266329,16.6650309766544,16.6650309766544,499682.239514909,0.0,1.0
2003-12-02,41.42,41.83,41.36,41.4,278300,16.9598423354552,17.1277210258834,16.9352747222218,16.9516531310441,679675.304286407,0.0,1.0
2003-12-03,41.38,41.8,41.36,41.67,285700,16.9434639266329,17.1154372192667,16.9352747222218,17.0622073905944,697747.877954103,0.0,1.0
2003-12-04,40.69,41.5,40.48,41.45,198800,16.6609363744489,16.9925991530997,16.574949728132,16.9721261420719,485517.24934293,0.0,1.0
2003-12-05,40.43,40.8,40.34,40.55,102200,16.5544767171041,16.7059769987101,16.5176252972541,16.6036119435709,249596.895788972,0.0,1.0
2003-12-08,40.6,40.75,39.83,40.44,174000,16.6240849545988,16.6855039876823,16.3088005847702,16.5585713193097,424949.705159305,0.0,1.0
2003-12-09,41.15,42.07,40.6,40.65,346400,16.8492880759049,17.225991478817,16.6240849545988,16.6445579656266,845991.826822894,0.0,1.0
2003-12-10,40.92,41.26,40.85,41.1,147700,16.7551122251769,16.8943287001661,16.7264500097379,16.8288150648771,360718.801448445,0.0,1.0
2003-12-11,41.81,42.1,40.86,40.86,171100,17.1195318214723,17.2382752854337,16.7305446119435,16.7305446119435,417867.210073317,0.0,1.0
2003-12-12,41.8,41.98,41.18,41.84,153000,17.1154372192667,17.1891400589669,16.8615718825216,17.131815628089,373662.671778011,0.0,1.0
2003-12-15,41.22,42.1,41.05,42.0,226400,16.8779502913439,17.2382752854337,16.8083420538493,17.197329263378,552923.064644061,0.0,1.0
2003-12-16,40.85,41.23,40.61,41.23,207900,16.7264500097379,16.8820448935494,16.6281795568043,16.8820448935494,507741.630474827,0.0,1.0
2003-12-17,40.95,41.1,40.63,41.1,154000,16.7673960317936,16.8288150648771,16.6363687612155,16.8288150648771,376104.911462834,0.0,1.0
2003-12-18,41.1,41.3,40.65,40.85,221300,16.8288150648771,16.9107071089884,16.6445579656266,16.7264500097379,540467.642251461,0.0,1.0
2003-12-19,40.99,41.14,40.8,41.11,129500,16.7837744406159,16.8451934736994,16.7059769987101,16.8329096670826,316270.039184655,0.0,1.0
2003-12-22,40.92,41.05,40.82,40.99,213100,16.7551122251769,16.8083420538493,16.7141662031212,16.7837744406159,520441.276835908,0.0,1.0
2003-12-23,41.05,41.15,40.75,40.92,188200,16.8083420538493,16.8492880759049,16.6855039876823,16.7551122251769,459629.508683799,0.0,1.0
2003-12-24,41.1,41.2,40.9,41.05,42100,16.8288150648771,16.8697610869327,16.7469230207658,16.8083420538493,102818.290731073,0.0,1.0
2003-12-26,41.3,41.35,41.11,41.11,24500,16.9107071089884,16.9311801200162,16.8329096670826,16.8329096670826,59834.8722781781,0.0,1.0
2003-12-29,41.5,41.56,41.24,41.25,79900,16.9925991530997,17.0171667663331,16.886139495755,16.8902340979606,195134.950817406,0.0,1.0
2003-12-30,41.63,42.66,41.4,41.4,131200,17.0458289817721,17.4675730089454,16.9516531310441,16.9516531310441,320421.846648856,0.0,1.0
2003-12-31,41.88,41.96,41.32,41.73,119500,17.1481940369112,17.1809508545558,16.9188963133995,17.0867750038278,291847.642336421,0.0,1.0
2004-01-02,40.83,41.95,40.6,41.85,297000,16.7182608053268,17.1768562523502,16.6240849545988,17.1359102302945,725345.186392608,0.0,1.0
2004-01-05,41.32,41.42,40.48,41.05,302400,16.9188963133995,16.9598423354552,16.574949728132,16.8083420538493,738533.280690657,0.0,1.0
2004-01-06,41.3,41.72,41.3,41.45,150500,16.9107071089884,17.0826804016222,16.9107071089884,16.9721261420719,367557.072565951,0.0,1.0
2004-01-07,41.45,41.54,41.0,41.2,111900,17.0130721641276,17.050012489695,16.8283705362902,16.9104601486624,272628.891199313,0.1,1.0
2004-01-08,41.59,41.7,40.94,41.45,146300,17.0705348927881,17.1156841795927,16.8037436525786,17.0130721641276,356439.738895974,0.0,1.0
2004-01-09,41.9,41.9,41.26,41.5,156300,17.1977737919649,17.1977737919649,16.935087032374,17.0335945672206,380803.357412446,0.0,1.0
2004-01-12,41.4,41.955,41.33,41.85,266900,16.9925497610345,17.2203484353672,16.9638183967043,17.1772513888719,650264.978204619,0.0,1.0
2004-01-13,41.8,41.8,41.35,41.35,180500,17.1567289857788,17.1567289857788,16.9720273579415,16.9720273579415,439763.314222307,0.0,1.0
2004-01-14,43.4,43.76,41.8,41.8,674500,17.813445884756,17.9612071870259,17.1567289857788,17.1567289857788,1643326.06893599,0.0,1.0
2004-01-15,43.37,43.74,43.2,43.2,171300,17.8011324429002,17.9529982257887,17.7313562723839,17.7313562723839,417348.785187152,0.0,1.0
2004-01-16,43.9,44.09,43.08,43.38,197500,18.0186699156864,18.0966550474399,17.6821025049606,17.8052369235188,481181.465700307,0.0,1.0
2004-01-20,44.71,44.8,43.9,44.5,595000,18.3511328457936,18.388073171361,18.0186699156864,18.2649387528028,1449635.30173004,0.0,1.0
2004-01-21,46.0,46.08,44.94,45.15,379800,18.8806108455939,18.9134466905428,18.4455359000215,18.5317299930123,925330.231255579,0.0,1.0
2004-01-22,45.91,46.65,45.69,45.95,303500,18.8436705200264,19.1474020858034,18.7533719464171,18.8600884425009,739435.821974905,0.0,1.0
2004-01-23,45.09,46.1,44.9,46.1,284100,18.5071031093007,18.92165565178,18.4291179775471,18.92165565178,692170.402052947,0.0,1.0
2004-01-26,45.75,45.9,44.9,45.25,231800,18.7779988301287,18.8395660394078,18.4291179775471,18.5727747991984,564748.677211805,0.0,1.0
2004-01-27,45.78,46.28,45.64,45.7,167600,18.7903122719846,18.9955363029149,18.7328495433241,18.7574764270357,408334.246336057,0.0,1.0
2004-01-28,44.7,45.85,44.69,45.78,194500,18.347028365175,18.8190436363148,18.3429238845564,18.7903122719846,473872.380145365,0.0,1.0
2004-01-29,44.2,45.05,43.62,44.7,454400,18.1418043342446,18.4906851868262,17.9037444583654,18.347028365175,1107082.82538845,0.0,1.0
2004-01-30,43.7,44.05,43.61,44.05,266200,17.9365803033142,18.0802371249655,17.8996399777468,18.0802371249655,648559.524908466,0.0,1.0
2004-02-02,43.99,43.99,43.25,43.74,356500,18.0556102412538,18.0556102412538,17.7518786754769,17.9529982257887,868563.000112202,0.0,1.0
2004-02-03,43.47,44.0,43.47,43.9,176200,17.8421772490863,18.0597147218724,17.8421772490863,18.0186699156864,429286.958260222,0.0,1.0
2004-02-04,43.5,43.81,43.45,43.48,137000,17.8544906909421,17.9817295901189,17.833968287849,17.8462817297049,333781.573675656,0.0,1.0
2004-02-05,43.23,43.7,43.22,43.5,118600,17.7436697142397,17.9365803033142,17.7395652336211,17.8544906909421,288952.515605349,0.0,1.0
2004-02-06,43.55,43.61,43.43,43.48,345000,17.8750130940351,17.8996399777468,17.8257593266118,17.8462817297049,840544.838818259,0.0,1.0
2004-02-09,44.02,44.25,43.55,43.55,220900,18.0679236831097,18.1623267373376,17.8750130940351,17.8750130940351,538192.333028849,0.0,1.0
2004-02-10,44.25,44.25,43.71,44.0,171000,18.1623267373376,18.1623267373376,17.9406847839328,18.0597147218724,416617.876631659,0.0,1.0
2004-02-11,44.64,44.79,43.9,44.1,183100,18.3224014814633,18.3839686907424,18.0186699156864,18.1007595280585,446097.855036589,0.0,1.0
2004-02-12,44.9,45.15,44.24,44.3,155600,18.4291179775471,18.5317299930123,18.158222256719,18.1828491404307,379097.904116293,0.0,1.0
2004-02-13,44.1,44.9,43.71,44.9,139500,18.1007595280585,18.4291179775471,17.9406847839328,18.4291179775471,339872.478304774,0.0,1.0
2004-02-17,44.29,44.34,43.83,44.09,119400,18.1787446598121,18.1992670629051,17.9899385513561,18.0966550474399,290901.605086666,0.0,1.0
2004-02-18,43.65,44.15,43.4,44.15,162500,17.9160579002212,18.1212819311516,17.813445884756,18.1212819311516,395908.800892658,0.0,1.0
2004-02-19,43.6,44.08,43.52,43.6,86600,17.8955354971282,18.0925505668213,17.8626996521793,17.8955354971282,210988.93635264,0.0,1.0
2004-02-20,43.1,43.61,42.51,43.61,184900,17.6903114661978,17.8996399777468,17.4481471096999,17.8996399777468,450483.306369553,0.0,1.0
2004-02-23,43.08,43.45,42.9,43.25,157900,17.6821025049606,17.833968287849,17.6082218538256,17.7518786754769,384701.53637508,0.0,1.0
2004-02-24,43.0,43.18,42.78,43.05,106700,17.6492666600117,17.7231473111466,17.5589680864023,17.6697890631047,259959.809570748,0.0,1.0
2004-02-25,43.0,43.2,42.8,43.0,83000,17.6492666600117,17.7313562723839,17.5671770476396,17.6492666600117,202218.033686711,0.0,1.0
2004-02-26,43.75,43.78,42.9,43.2,135400,17.9571027064073,17.9694161482631,17.6082218538256,17.7313562723839,329883.39471302,0.0,1.0
2004-02-27,43.47,44.35,43.29,43.75,172200,17.8421772490863,18.2033715435237,17.7682965979513,17.9571027064073,419541.510853634,0.0,1.0
2004-03-01,45.25,45.34,43.85,43.85,205600,18.5727747991984,18.6097151247658,17.9981475125933,17.9981475125933,500915.996698648,0.0,1.0
2004-03-02,45.4,45.4,45.07,45.3,175400,18.6343420084775,18.6343420084775,18.4988941480634,18.5932972022914,427337.868778905,0.0,1.0
2004-03-03,45.66,45.88,45.0,45.4,188300,18.7410585045613,18.8313570781706,18.4701627837332,18.6343420084775,458766.936665153,0.0,1.0
2004-03-04,45.84,46.07,45.48,45.66,89000,18.8149391556962,18.9093422099242,18.6671778534263,18.7410585045613,216836.204796594,0.0,1.0
2004-03-05,46.08,46.2,45.78,45.78,87200,18.9134466905428,18.9627004579661,18.7903122719846,18.7903122719846,212450.753463629,0.0,1.0
2004-03-08,45.33,45.9,45.29,45.85,75300,18.6056106441472,18.8395660394078,18.5891927216728,18.8190436363148,183458.047429029,0.0,1.0
2004-03-09,44.57,45.32,44.44,45.3,95700,18.2936701171331,18.6015061635286,18.2403118690912,18.5932972022914,233159.829202629,0.0,1.0
2004-03-10,42.95,44.41,42.95,44.4,204600,17.6287442569187,18.2279984272353,17.6287442569187,18.2238939466167,498479.634847001,0.0,1.0
2004-03-11,42.3,42.89,42.25,42.8,220400,17.3619530167092,17.604117373207,17.3414306136162,17.5671770476396,536974.152103026,0.0,1.0
2004-03-12,42.48,42.6,42.3,42.3,211800,17.4358336678441,17.4850874352674,17.3619530167092,17.3619530167092,516021.440178862,0.0,1.0
2004-03-15,41.31,44.2,41.31,42.3,214600,16.9556094354671,18.1418043342446,16.9556094354671,17.3619530167092,522843.253363472,0.0,1.0
2004-03-16,41.74,41.86,41.31,41.55,159200,17.1321021020672,17.1813558694905,16.9556094354671,17.0541169703136,387868.806782222,0.0,1.0
2004-03-17,42.62,42.65,41.92,42.0,172200,17.4932963965046,17.5056098383604,17.2059827532021,17.238818598151,419541.510853636,0.0,1.0
2004-03-18,42.49,42.65,42.25,42.63,162400,17.4399381484627,17.5056098383604,17.3414306136162,17.4974008771232,395665.164707494,0.0,1.0
2004-03-19,42.3,42.51,42.03,42.4,236800,17.3619530167092,17.4481471096999,17.2511320400068,17.4029978228953,576930.486470039,0.0,1.0
2004-03-22,42.06,42.25,41.91,42.25,217600,17.2634454818626,17.3414306136162,17.2018782725835,17.3414306136162,530152.338918415,0.0,1.0
2004-03-23,42.26,42.48,42.11,42.11,126400,17.3455350942348,17.4358336678441,17.2839678849557,17.2839678849557,307956.138048196,0.0,1.0
2004-03-24,40.55,41.51,40.4,41.5,271200,16.6436689084529,17.0376990478392,16.5821016991738,17.0335945672206,660741.3341667,0.0,1.0
2004-03-25,41.35,41.35,40.65,40.65,238200,16.9720273579415,16.9720273579415,16.684713714639,16.684713714639,580341.393062345,0.0,1.0
2004-03-26,40.95,41.35,40.8,41.34,97600,16.8078481331972,16.9720273579415,16.7462809239181,16.9679228773229,237788.916720759,0.0,1.0
2004-03-29,40.91,41.29,40.66,41.03,221400,16.7914302107228,16.9474004742298,16.6888181952576,16.8406839781461,539410.513954672,0.0,1.0
2004-03-30,41.5,41.65,40.84,40.91,399300,17.0335945672206,17.0951617764997,16.7626988463925,16.7914302107228,972839.287362697,0.0,1.0
2004-03-31,41.26,41.5,41.0,41.3,306600,16.935087032374,17.0335945672206,16.8283705362902,16.9515049548485,746988.54371501,0.0,1.0
2004-04-01,41.56,41.92,41.29,41.3,227800,17.0582214509322,17.2059827532021,16.9474004742298,16.9515049548485,555003.229805217,0.0,1.0
2004-04-02,41.9,42.1,41.7,42.0,237700,17.1977737919649,17.279863404337,17.1156841795927,17.238818598151,579123.212136522,0.0,1.0
2004-04-05,42.34,42.34,41.98,42.11,181500,17.3783709391836,17.3783709391836,17.2306096369138,17.2839678849557,442199.676073954,0.0,1.0
2004-04-06,42.15,42.39,42.0,42.34,199800,17.3003858074301,17.3988933422767,17.238818598151,17.3783709391836,486785.097959095,0.0,1.0
2004-04-07,42.42,42.56,42.15,42.35,179300,17.4522515903186,17.5098497803856,17.3411693666178,17.423452495285,435812.305400139,0.1,1.0
2004-04-08,41.96,42.65,41.96,42.6,103700,17.2630003943839,17.5468771882859,17.2630003943839,17.5263064061191,252056.531344086,0.0,1.0
2004-04-12,41.48,42.24,41.41,42.05,153100,17.0655208855826,17.378196774518,17.0367217905491,17.3000278022842,372129.74878283,0.0,1.0
2004-04-13,40.4,41.6,40.4,41.5,193100,16.6211919907796,17.1148907627829,16.6211919907796,17.0737491984493,469355.026061166,0.0,1.0
2004-04-14,40.29,40.65,40.19,40.3,128600,16.5759362700126,16.7240459016136,16.534794705679,16.580050426446,312579.26644985,0.0,1.0
2004-04-15,40.48,40.68,40.05,40.05,131700,16.6541052422465,16.7363883709137,16.4771965156119,16.4771965156119,320114.22543892,0.0,1.0
2004-04-16,41.7,41.7,40.5,40.5,249900,17.1560323271165,17.1560323271165,16.6623335551132,16.6623335551132,607414.919796405,0.0,1.0
2004-04-19,42.19,42.19,41.6,41.65,318300,17.3576259923512,17.3576259923512,17.1148907627829,17.1354615449497,773670.14394236,0.0,1.0
2004-04-20,40.86,42.93,40.75,41.8,729900,16.8104431867142,17.66207356842,16.7651874659472,17.1971738914502,1774118.24713643,0.0,1.0
2004-04-21,40.44,41.32,40.35,40.86,547300,16.637648616513,16.9996943826488,16.6006212086128,16.8104431867142,1330284.85636083,0.0,1.0
2004-04-22,40.74,40.85,40.2,40.44,427500,16.7610733095139,16.8063290302808,16.5389088621124,16.637648616513,1039095.15091221,0.0,1.0
2004-04-23,40.51,40.8,40.35,40.75,249300,16.6664477115465,16.785758248114,16.6006212086128,16.7651874659472,605956.54063723,0.0,1.0
2004-04-26,40.05,40.58,40.04,40.55,152400,16.4771965156119,16.6952468065801,16.4730823591786,16.68290433728,370428.30643046,0.0,1.0
2004-04-27,42.6,42.65,39.28,40.04,744500,17.5263064061191,17.5468771882859,16.1604064702431,16.4730823591786,1809605.47334302,0.0,1.0
2004-04-28,41.95,42.6,41.08,42.6,627100,17.2588862379506,17.5263064061191,16.9009546282481,17.5263064061191,1524249.28453111,0.0,1.0
2004-04-29,41.03,42.5,40.85,42.0,348200,16.8803838460813,17.4851648417854,16.8063290302808,17.2794570201174,846346.038707916,0.0,1.0
2004-04-30,41.57,41.9,40.8,41.15,344900,17.1025482934828,17.2383154557838,16.785758248114,16.9297537232817,838324.953332454,0.0,1.0
2004-05-03,41.85,42.26,41.19,41.45,351100,17.217744673617,17.3864250873848,16.9462103490151,17.0531784162825,853394.871310591,0.0,1.0
2004-05-04,41.4,41.84,41.18,41.6,283700,17.0326076341157,17.2136305171836,16.9420961925818,17.1148907627829,689570.279096597,0.0,1.0
2004-05-05,41.44,41.65,41.15,41.4,300000,17.0490642598491,17.1354615449497,16.9297537232817,17.0326076341157,729189.579587521,0.0,1.0
2004-05-06,39.82,39.89,38.13,38.59,483000,17.616817847653,17.647786638445,16.8691427556758,17.0726519523086,1091744.27335992,3.0,1.0
2004-05-07,38.99,40.06,38.981,39.76,483200,17.2496164711198,17.7229965589397,17.2456347694466,17.5902731698313,1092196.34138202,0.0,1.0
2004-05-10,38.28,38.85,38.25,38.85,322800,16.93550445023,17.1876788895359,16.9222321113191,17.1876788895359,729637.787661659,0.0,1.0
2004-05-11,38.8,38.96,38.35,38.35,156800,17.1655583246845,17.236344132209,16.9664732410219,16.9664732410219,354421.329322641,0.0,1.0
2004-05-12,38.53,38.7,37.531,38.7,392600,17.0461072744869,17.1213171949817,16.604138388756,17.1213171949817,887409.52737289,0.0,1.0
2004-05-13,38.31,38.5,37.68,38.3,253700,16.9487767891408,17.0328349355761,16.6700576720132,16.9443526761705,573448.286027767,0.0,1.0
2004-05-14,38.44,38.59,37.8,38.3,302100,17.0062902577544,17.0726519523086,16.7231470276565,16.9443526761705,682848.747374808,0.0,1.0
2004-05-17,38.15,38.4,37.65,38.24,237600,16.8779909816163,16.9885938058733,16.6567853331023,16.9178079983488,537056.810249104,0.0,1.0
2004-05-18,38.5,38.83,38.25,38.25,152600,17.0328349355761,17.1788306635953,16.9222321113191,16.9222321113191,344927.900858642,0.0,1.0
2004-05-19,38.85,39.33,38.53,38.53,273900,17.1876788895359,17.4000363121093,17.0461072744869,17.0461072744869,619107.156259383,0.0,1.0
2004-05-20,38.75,38.99,38.51,38.7,186100,17.1434377598331,17.2496164711198,17.0372590485464,17.1213171949817,420649.294559588,0.0,1.0
2004-05-21,39.58,39.75,39.01,39.15,278000,17.5106391363663,17.585849056861,17.2584646970604,17.3204022786443,628374.550712335,0.0,1.0
2004-05-24,39.36,39.7,39.0,39.6,344000,17.4133086510201,17.5637284920097,17.2540405840901,17.5194873623069,777556.998003755,0.0,1.0
2004-05-25,39.74,39.74,38.65,39.25,441700,17.5814249438908,17.5814249438908,17.0991966301303,17.3646434083471,998392.226797258,0.0,1.0
2004-05-26,38.81,39.49,38.34,39.49,524700,17.1699824376548,17.4708221196338,16.9620491280516,17.4708221196338,1186000.45596677,0.0,1.0
2004-05-27,39.4,39.46,38.81,38.81,303800,17.4310051029013,17.4575497807229,17.1699824376548,17.1699824376548,686691.325562615,0.0,1.0
2004-05-28,38.97,39.6,38.97,39.6,213300,17.2407682451792,17.5194873623069,17.2407682451792,17.5194873623069,482130.545564537,0.0,1.0
2004-06-01,38.79,39.06,38.56,38.95,295600,17.1611342117142,17.2805852619118,17.0593796133978,17.2319200192387,668156.536656714,0.0,1.0
2004-06-02,38.7,38.84,38.4,38.8,330300,17.1213171949817,17.1832547765656,16.9885938058733,17.1655583246845,746590.338490231,0.0,1.0
2004-06-03,37.9,38.7,37.87,38.7,298000,16.7673881573593,17.1213171949817,16.7541158184485,17.1213171949817,673581.352921857,0.0,1.0
2004-06-04,37.04,37.91,36.76,37.9,909200,16.3869144419153,16.7718122703296,16.2630392787475,16.7673881573593,2055101.2284448,0.0,1.0
2004-06-07,37.14,37.62,36.95,37.25,724900,16.4311555716181,16.6435129941915,16.3470974251828,16.4798208142912,1638520.54608407,0.0,1.0
2004-06-08,36.68,37.15,35.53,37.15,1265800,16.2276463749852,16.4355796845884,15.7188733834031,16.4355796845884,2861138.51184056,0.0,1.0
2004-06-09,36.5,36.81,36.36,36.68,715400,16.1480123415202,16.2851598435989,16.0860747599363,16.2276463749852,1617047.31503455,0.0,1.0
2004-06-10,36.58,36.76,36.39,36.59,318900,16.1834052452824,16.2630392787475,16.0993470988471,16.1878293582527,720822.461230806,0.0,1.0
2004-06-14,36.2,36.51,35.49,36.2,653900,16.0152889524118,16.1524364544905,15.701176931522,16.0152889524118,1478036.39824027,0.0,1.0
2004-06-15,36.36,37.1,36.22,36.36,473600,16.0860747599363,16.413459119737,16.0241371783524,16.0860747599363,1070497.07632144,0.0,1.0
2004-06-16,36.6,36.91,36.51,36.75,321500,16.192253471223,16.3294009733017,16.1524364544905,16.2586151657772,726699.345518042,0.0,1.0
2004-06-17,37.36,37.45,36.85,37.0,570200,16.5284860569642,16.5683030736968,16.30285629548,16.3692179900342,1288845.93099343,0.0,1.0
2004-06-18,36.22,37.4,36.22,37.4,520200,16.0241371783524,16.5461825088454,16.0241371783524,16.5461825088454,1175828.92546963,0.0,1.0
2004-06-21,36.36,36.54,35.3,36.23,622100,16.0860747599363,16.1657087934013,15.6171187850867,16.0285612913227,1406157.58272713,0.0,1.0
2004-06-22,36.3,36.56,36.06,36.37,401800,16.0595300821146,16.1745570193419,15.9533513708279,16.0904988729066,908204.656389268,0.0,1.0
2004-06-23,36.35,36.48,36.15,36.23,211900,16.081650646966,16.1391641155796,15.9931683875604,16.0285612913227,478966.06940987,0.0,1.0
2004-06-24,35.55,35.92,34.64,35.25,1209700,15.7277216093437,15.891413789244,15.3251273290482,15.5949982202353,2734333.43164284,0.0,1.0
2004-06-25,35.71,36.04,35.47,35.52,1310100,15.7985074168681,15.9445031448873,15.6923287055814,15.7144492704328,2961271.57873465,0.0,1.0
2004-06-28,35.53,36.0,35.405,36.0,353600,15.7188733834031,15.9268066930062,15.6635719712746,15.9268066930062,799256.263064322,0.0,1.0
2004-06-29,35.51,35.8,35.08,35.54,486000,15.7100251574625,15.8383244336006,15.5197882997405,15.7232974963734,1098525.29369135,0.0,1.0
2004-06-30,35.91,36.0,35.46,35.61,241800,15.8869896762737,15.9268066930062,15.6879045926111,15.7542662871653,546550.238713103,0.0,1.0
2004-07-01,35.52,36.32,35.47,35.91,416800,15.7144492704328,16.0683783080552,15.6923287055814,15.8869896762737,942109.758046408,0.0,1.0
2004-07-02,35.47,35.64,35.34,35.52,331500,15.6923287055814,15.7675386260762,15.6348152369678,15.7144492704328,749302.746622803,0.0,1.0
2004-07-06,35.29,35.54,35.0,35.35,272900,15.6126946721164,15.7232974963734,15.4843953959783,15.6392393499381,616846.816148907,0.0,1.0
2004-07-07,34.89,35.48,34.86,35.19,605600,15.479971283008,15.7417420785647,15.4666609035729,15.6130750773589,1364949.81894399,0.1,1.0
2004-07-08,34.68,34.98,34.55,34.89,634600,15.3867986269624,15.5199024213133,15.329120316077,15.479971283008,1430312.34329897,0.0,1.0
2004-07-09,34.78,34.9,34.61,34.75,362200,15.4311665584127,15.484408076153,15.3557410749472,15.4178561789776,816355.390392196,0.0,1.0
2004-07-12,34.59,34.73,34.46,34.65,286100,15.3468674886571,15.4089825926875,15.2891891777717,15.3734882475273,644835.11096413,0.0,1.0
2004-07-13,34.85,34.95,34.55,34.7,408600,15.4622241104279,15.5065920418782,15.329120316077,15.3956722132524,920935.429360164,0.0,1.0
2004-07-14,34.5,34.71,33.79,34.7,359800,15.3069363503518,15.4001090063975,14.9919240370548,15.3956722132524,810946.078031788,0.0,1.0
2004-07-15,34.8,35.0,34.49,34.5,275100,15.4400401447027,15.5287760076033,15.3024995572068,15.3069363503518,620042.429312242,0.0,1.0
2004-07-16,34.86,35.0,34.72,34.79,293400,15.4666609035729,15.5287760076033,15.4045457995425,15.4356033515577,661288.436060383,0.0,1.0
2004-07-19,34.71,34.97,34.7,34.9,347500,15.4001090063975,15.5154656281682,15.3956722132524,15.484408076153,783223.352184671,0.0,1.0
2004-07-20,35.11,35.18,34.69,34.72,238500,15.5775807321986,15.6086382842139,15.3912354201074,15.4045457995425,537550.415815957,0.0,1.0
2004-07-21,34.52,35.3,34.51,35.23,220200,15.3158099366419,15.6618798019542,15.3113731434969,15.630822249939,496304.409067813,0.0,1.0
2004-07-22,34.38,34.71,34.09,34.5,246200,15.2536948326115,15.4001090063975,15.1250278314056,15.3069363503518,554905.292972278,0.0,1.0
2004-07-23,34.02,34.4,33.74,34.4,244400,15.0939702793904,15.2625684189016,14.9697400713296,15.2625684189016,550848.30870197,0.0,1.0
2004-07-26,34.4,34.4,33.99,34.03,291200,15.2625684189016,15.2625684189016,15.0806598999553,15.0984070725355,656329.899730003,0.0,1.0
2004-07-27,34.04,34.55,34.03,34.4,259100,15.1028438656805,15.329120316077,15.0984070725355,15.2625684189016,583980.346909493,0.0,1.0
2004-07-28,33.69,34.25,33.55,34.25,249100,14.9475561056045,15.1960165217261,14.885441001574,15.1960165217261,561441.545407774,0.0,1.0
2004-07-29,36.8,36.85,34.22,34.25,1349700,16.3273987737086,16.3495827394338,15.182706142291,15.1960165217261,3042062.03868678,0.0,1.0
2004-07-30,37.15,37.46,36.65,36.75,547300,16.4826865337847,16.6202271212806,16.2608468765332,16.3052148079835,1233548.60618898,0.0,1.0
2004-08-02,36.61,37.0,36.49,36.9,510800,16.2430997039531,16.4161346366092,16.1898581862127,16.3717667051589,1151281.98070771,0.0,1.0
2004-08-03,36.39,36.85,36.25,36.85,268600,16.1454902547624,16.3495827394338,16.083375150732,16.3495827394338,605392.208336125,0.0,1.0
2004-08-04,36.16,36.66,35.36,36.15,351300,16.0434440124267,16.2652836696782,15.6885005608244,16.0390072192817,791788.096755328,0.0,1.0
2004-08-05,35.7,36.41,35.65,36.02,401200,15.8393515277554,16.1543638410525,15.8171675620302,15.9813289083963,904256.716248894,0.0,1.0
2004-08-06,35.06,35.52,34.86,35.5,193100,15.5553967664735,15.7594892511449,15.4666609035729,15.7506156648548,435224.256998159,0.0,1.0
2004-08-09,35.45,35.8,35.14,35.15,258400,15.7284316991297,15.8837194592057,15.5908911116337,15.5953279047788,582402.630804371,0.0,1.0
2004-08-10,36.17,36.3,35.46,35.46,231400,16.0478808055718,16.1055591164572,15.7328684922747,15.7328684922747,521547.866749736,0.0,1.0
2004-08-11,35.1,36.0,34.89,36.0,561300,15.5731439390536,15.9724553221063,15.479971283008,15.9724553221063,1265102.92829139,0.0,1.0
2004-08-12,34.0,35.1,33.49,35.1,564900,15.0850966931004,15.5731439390536,14.8588202427039,15.5731439390536,1273216.896832,0.0,1.0
2004-08-13,34.07,34.44,33.87,34.3,191700,15.1161542451156,15.2803155914817,15.027418382215,15.2182004874513,432068.824787918,0.0,1.0
2004-08-16,34.88,35.23,34.06,34.07,247500,15.475534489863,15.630822249939,15.1117174519706,15.1161542451156,557835.3371675,0.0,1.0
2004-08-17,35.36,35.93,35.11,35.11,311500,15.6885005608244,15.9413977700911,15.5775807321986,15.5775807321986,702083.666778491,0.0,1.0
2004-08-18,36.03,36.05,34.9,35.15,211200,15.9857657015414,15.9946392878314,15.484408076153,15.5953279047788,476019.487716266,0.0,1.0
2004-08-19,35.52,36.03,35.19,35.85,194000,15.7594892511449,15.9857657015414,15.6130750773589,15.9059034249308,437252.749133313,0.0,1.0
2004-08-20,35.3,35.6,34.84,35.52,235400,15.6618798019542,15.7949835963051,15.4577873172829,15.7594892511449,530563.387350423,0.0,1.0
2004-08-23,35.18,35.33,35.08,35.08,224400,15.6086382842139,15.6751901813893,15.5642703527636,15.5642703527636,505770.705698533,0.0,1.0
2004-08-24,35.42,35.6,35.16,35.26,159100,15.7151213196946,15.7949835963051,15.5997646979238,15.6441326293741,358592.33189232,0.0,1.0
2004-08-25,35.66,35.84,35.27,35.55,109000,15.8216043551753,15.9014666317858,15.6485694225191,15.7727996305799,245672.936368717,0.0,1.0
2004-08-26,35.67,35.97,35.65,35.72,122000,15.8260411483203,15.9591449426712,15.8171675620302,15.8482251140454,274973.37832095,0.0,1.0
2004-08-27,35.69,35.92,35.15,35.67,124600,15.8349147346104,15.936960976946,15.5953279047788,15.8260411483203,280833.466711396,0.0,1.0
2004-08-30,35.37,35.65,35.0,35.6,164500,15.6929373539694,15.8171675620302,15.5287760076033,15.7949835963051,370763.284703248,0.0,1.0
2004-08-31,35.74,35.76,35.0,35.27,185300,15.8570987003355,15.8659722866256,15.5287760076033,15.6485694225191,417643.99182682,0.0,1.0
2004-09-01,35.71,36.05,35.21,35.77,161800,15.8437883209004,15.9946392878314,15.6219486636489,15.8704090797706,364677.808297785,0.0,1.0
2004-09-02,36.57,36.59,35.56,35.61,137700,16.225352531373,16.234226117663,15.777236423725,15.7994203894501,310359.296678645,0.0,1.0
2004-09-03,36.88,36.99,36.5,36.5,184500,16.3628931188689,16.4116978434642,16.1942949793578,16.1942949793578,415840.887706682,0.0,1.0
2004-09-07,37.38,37.43,36.81,36.81,189100,16.5847327761204,16.6069167418455,16.3318355668537,16.3318355668537,426208.736397471,0.0,1.0
2004-09-08,36.77,37.6,36.67,37.39,167800,16.3140883942736,16.682342225311,16.2697204628233,16.5891695692654,378201.089198814,0.0,1.0
2004-09-09,37.37,37.46,36.86,37.0,390700,16.5802959829753,16.6202271212806,16.3540195325788,16.4161346366092,880590.974672092,0.0,1.0
2004-09-10,37.91,37.94,36.94,37.46,228400,16.8198828128069,16.833193192242,16.3895138777391,16.6202271212806,514786.226299222,0.0,1.0
2004-09-13,38.05,38.45,37.76,37.85,328500,16.8819979168373,17.0594696426385,16.7533309156315,16.7932620539367,740399.629331412,0.0,1.0
2004-09-14,37.97,38.06,37.48,38.06,191600,16.8465035716771,16.8864347099824,16.6291007075706,16.8864347099824,431843.436772902,0.0,1.0
2004-09-15,38.0,38.13,37.56,37.97,169300,16.8598139511122,16.9174922619976,16.6645950527309,16.8465035716771,381581.909424072,0.0,1.0
2004-09-16,37.9,38.15,37.85,38.0,162800,16.8154460196619,16.9263658482876,16.7932620539367,16.8598139511122,366931.688447956,0.0,1.0
2004-09-17,37.45,38.0,37.32,38.0,220800,16.6157903281356,16.8598139511122,16.5581120172502,16.8598139511122,497656.737157915,0.0,1.0
2004-09-20,37.19,37.45,36.85,37.45,187600,16.5004337063648,16.6157903281356,16.3495827394338,16.6157903281356,422827.916172215,0.0,1.0
2004-09-21,36.34,37.19,36.06,37.19,519100,16.1233062890373,16.5004337063648,15.9990760809765,16.5004337063648,1169989.18595414,0.0,1.0
2004-09-22,35.72,36.05,35.5,36.05,355700,15.8482251140454,15.9946392878314,15.7506156648548,15.9946392878314,801705.169416084,0.0,1.0
2004-09-23,35.65,36.0,35.58,35.75,266800,15.8171675620302,15.9724553221063,15.786110010015,15.8615354934805,601335.224065817,0.0,1.0
2004-09-24,35.6,36.05,35.54,35.6,167700,15.7949835963051,15.9946392878314,15.7683628374349,15.7949835963051,377975.701183798,0.0,1.0
2004-09-27,34.61,35.45,34.61,35.45,423300,15.3557410749472,15.7284316991297,15.3557410749472,15.7284316991297,954067.467567688,0.0,1.0
2004-09-28,34.7,34.97,34.37,34.75,451000,15.3956722132524,15.5154656281682,15.2492580394665,15.4178561789776,1016499.94772745,0.0,1.0
2004-09-29,35.07,35.23,34.74,34.75,477100,15.5598335596185,15.630822249939,15.4134193858326,15.4178561789776,1075326.21964693,0.0,1.0
2004-09-30,34.75,35.1,34.75,34.85,409200,15.4178561789776,15.5731439390536,15.4178561789776,15.4622241104279,922287.757450267,0.0,1.0
2004-10-01,35.08,35.25,34.64,34.8,411600,15.5642703527636,15.6396958362291,15.3690514543823,15.4400401447027,927697.069810678,0.0,1.0
2004-10-04,35.55,35.93,35.28,35.28,437400,15.7727996305799,15.9413977700911,15.6530062156642,15.6530062156642,985847.177685114,0.0,1.0
2004-10-05,35.68,35.81,35.4,35.45,314800,15.8304779414653,15.8881562523507,15.7062477334045,15.7284316991297,709521.471274059,0.0,1.0
2004-10-06,35.83,36.03,35.48,35.48,218200,15.9635817358162,16.0526890857231,15.8076438734792,15.8076438734792,489746.357013298,0.15,1.0
2004-10-07,35.18,35.4,34.98,35.4,493100,15.6739828486189,15.7720009335164,15.584875498712,15.7720009335164,1106754.94336965,0.0,1.0
2004-10-08,34.8,35.34,34.8,35.14,400500,15.5046788837958,15.7452687285444,15.5046788837958,15.6561613786375,898915.746946956,0.0,1.0
2004-10-11,34.92,35.07,34.43,34.81,220900,15.5581432937399,15.6249738061701,15.3398302864681,15.5091342512912,495806.463172492,0.0,1.0
2004-10-12,34.85,34.91,34.28,34.8,406100,15.5269557212725,15.5536879262446,15.272999774038,15.5046788837958,911484.856017876,0.0,1.0
2004-10-13,34.71,35.11,34.57,35.05,260200,15.4645805763377,15.6427952761515,15.4022054314029,15.6160630711794,584014.675045189,0.0,1.0
2004-10-14,33.95,34.75,33.95,34.71,427600,15.1259726466916,15.4824020463191,15.1259726466916,15.4645805763377,959741.256915152,0.0,1.0
2004-10-15,33.92,34.04,33.35,33.9,567800,15.1126065442056,15.1660709541497,14.858650596971,15.1036958092149,1274417.88044065,0.0,1.0
2004-10-18,33.8,34.0,33.49,34.0,432800,15.0591421342615,15.1482494841683,14.9210257419058,15.1482494841683,971412.572481001,0.0,1.0
2004-10-19,37.09,37.65,34.75,34.75,1605900,16.5249580402295,16.7744586199688,15.4824020463191,15.4824020463191,3604416.47446221,0.0,1.0
2004-10-20,36.99,37.04,35.9,36.95,669400,16.4804043652761,16.5026812027528,15.9947693082836,16.4625828952947,1502457.43072732,0.0,1.0
2004-10-21,37.22,37.48,36.78,36.99,509700,16.582877817669,16.6987173725479,16.3868416478739,16.4804043652761,1144013.37382987,0.0,1.0
2004-10-22,37.2,37.52,37.03,37.22,446600,16.5739670826783,16.7165388425293,16.4982258352575,16.582877817669,1002386.44840577,0.0,1.0
2004-10-25,37.28,37.4,36.84,37.2,309800,16.609610022641,16.6630744325852,16.4135738528459,16.5739670826783,695341.069673327,0.0,1.0
2004-10-26,37.31,37.35,36.79,37.21,352100,16.6229761251271,16.6407975951084,16.3912970153692,16.5784224501736,790282.732834013,0.0,1.0
2004-10-27,38.07,38.1,37.27,37.31,340300,16.9615840547732,16.9749501572592,16.6051546551457,16.6229761251271,763797.824434578,0.0,1.0
2004-10-28,37.67,37.95,37.0,37.95,365300,16.7833693549594,16.9081196448291,16.4848597327714,16.9081196448291,819909.918501182,0.0,1.0
2004-10-29,38.09,38.09,37.61,37.65,208000,16.9704947897639,16.9704947897639,16.7566371499874,16.7744586199688,466852.622634123,0.0,1.0
2004-11-01,38.0,38.2,37.62,38.2,320400,16.9303964823058,17.0195038322127,16.7610925174827,17.0195038322127,719132.597557563,0.0,1.0
2004-11-02,38.2,38.32,37.75,38.0,349500,17.0195038322127,17.0729682421568,16.8190122949222,16.9303964823058,784447.075051086,0.0,1.0
2004-11-03,38.88,38.88,38.18,38.37,368300,17.322468821896,17.322468821896,17.010593097222,17.0952450796335,826643.369789173,0.0,1.0
2004-11-04,40.05,40.05,38.5,38.8,331700,17.8437468188512,17.8437468188512,17.153164857073,17.2868258819333,744495.264075669,0.0,1.0
2004-11-05,40.5,40.52,39.95,40.0,469700,18.0442383561417,18.0531490911324,17.7991931438978,17.8214699813745,1054234.02332331,0.0,1.0
2004-11-08,40.71,40.77,40.2,40.4,314500,18.1378010735439,18.164533278516,17.9105773312814,17.9996846811883,705890.143357846,0.0,1.0
2004-11-09,41.38,41.39,40.65,40.65,474500,18.4363106957319,18.4407660632273,18.1110688685718,18.1110688685718,1065007.5453841,0.0,1.0
2004-11-10,42.0,42.68,40.48,40.95,798900,18.7125434804432,19.0155084701266,18.035327621151,18.2447298934322,1793118.07799232,0.0,1.0
2004-11-11,42.22,42.41,41.55,42.01,260500,18.8105615653408,18.8952135477523,18.5120519431528,18.7169988479386,584688.020173987,0.0,1.0
2004-11-12,42.73,42.75,41.58,42.1,361300,19.0377853076033,19.046696042594,18.5254180456388,18.7570971553967,810931.983450525,0.0,1.0
2004-11-15,42.7,42.77,42.1,42.77,292400,19.0244192051173,19.0556067775847,18.7570971553967,19.0556067775847,656287.05220297,0.0,1.0
2004-11-16,41.97,42.65,41.72,42.6,628200,18.6991773779572,19.0021423676406,18.5877931905736,18.9798655301639,1409984.69970556,0.0,1.0
2004-11-17,41.35,42.1,41.2,41.97,567200,18.4229445932459,18.7570971553967,18.3561140808157,18.6991773779572,1273071.19018305,0.0,1.0
2004-11-18,41.2,41.27,40.73,41.25,544300,18.3561140808157,18.3873016532831,18.1467118085346,18.3783909182925,1221672.51201805,0.0,1.0
2004-11-19,40.23,41.13,40.0,41.1,530700,17.9239434337674,18.3249265083483,17.8214699813745,18.3115604058623,1191147.53284582,0.0,1.0
2004-11-22,40.28,40.3,39.69,40.0,353100,17.9462202712441,17.9551310062348,17.6833535890189,17.8214699813745,792527.21659668,0.0,1.0
2004-11-23,40.14,40.43,39.44,40.2,348500,17.8838451263093,18.0130507836743,17.5719694016353,17.9105773312814,782202.591288425,0.0,1.0
2004-11-24,40.23,40.76,39.76,40.2,361500,17.9239434337674,18.1600779110206,17.7145411614863,17.9105773312814,811380.880203057,0.0,1.0
2004-11-26,40.1,40.37,39.73,40.35,123100,17.8660236563279,17.9863185787022,17.7011750590002,17.9774078437115,276295.951183946,0.0,1.0
2004-11-29,39.87,40.2,39.21,40.2,300100,17.763550203935,17.9105773312814,17.4694959492424,17.9105773312814,673569.577175485,0.0,1.0
2004-11-30,39.45,39.92,39.45,39.9,233800,17.5764247691306,17.7858270414118,17.5764247691306,17.7769163064211,524760.303710857,0.0,1.0
2004-12-01,39.95,40.74,39.4,39.4,406500,17.7991931438978,18.1511671760299,17.5541479316539,17.5541479316539,912382.649522939,0.0,1.0
2004-12-02,39.78,40.3,39.49,39.96,326100,17.7234518964769,17.9551310062348,17.594246239112,17.8036485113931,731926.155004751,0.0,1.0
2004-12-03,39.45,39.95,39.01,39.95,273600,17.5764247691306,17.7991931438978,17.3803885993355,17.7991931438978,614090.757464886,0.0,1.0
2004-12-06,38.69,39.44,38.57,39.44,343400,17.2378168394845,17.5719694016353,17.1843524295404,17.5719694016353,770755.724098837,0.0,1.0
2004-12-07,37.54,38.74,37.54,38.69,424500,16.72544957752,17.2600936769612,16.72544957752,17.2378168394845,952783.357250891,0.0,1.0
2004-12-08,37.89,38.13,37.63,37.66,295000,16.881387439857,16.9883162597453,16.7655478849781,16.7789139874641,662122.709985897,0.0,1.0
2004-12-09,37.72,37.89,37.05,37.89,276600,16.8056461924362,16.881387439857,16.5071365702481,16.881387439857,620824.208752877,0.0,1.0
2004-12-10,37.86,38.09,37.44,37.6,237200,16.868021337371,16.9704947897639,16.6808959025665,16.752181782492,532391.548503913,0.0,1.0
2004-12-13,37.9,38.0,37.45,37.86,207100,16.8858428073523,16.9303964823058,16.6853512700619,16.868021337371,464832.587247727,0.0,1.0
2004-12-14,38.8,39.12,37.95,37.97,264200,17.2868258819333,17.4293976417843,16.9081196448291,16.9170303798198,592992.610095843,0.0,1.0
2004-12-15,39.01,39.25,38.74,38.79,246600,17.3803885993355,17.4873174192237,17.2600936769612,17.2823705144379,553489.695872956,0.0,1.0
2004-12-16,38.8,39.15,38.56,39.15,157000,17.2868258819333,17.4427637442703,17.179897062045,17.4427637442703,352383.950738256,0.0,1.0
2004-12-17,37.9,38.84,37.9,38.8,217000,16.8858428073523,17.3046473519146,16.8858428073523,17.2868258819333,487052.976498102,0.0,1.0
2004-12-20,38.15,38.53,37.93,38.0,248300,16.9972269947359,17.166530959559,16.8992089098384,16.9303964823058,557305.318269487,0.0,1.0
2004-12-21,38.03,38.15,37.57,38.15,252600,16.9437625847918,16.9972269947359,16.738815680006,16.9972269947359,566956.598448941,0.0,1.0
2004-12-22,38.58,38.88,38.0,38.03,146000,17.1888077970357,17.322468821896,16.9303964823058,16.9437625847918,327694.629348953,0.0,1.0
2004-12-23,39.1,39.11,38.6,38.6,215400,17.4204869067936,17.4249422742889,17.1977185320264,17.1977185320264,483461.802477837,0.0,1.0
2004-12-27,38.86,39.4,38.71,39.18,299700,17.3135580869053,17.5541479316539,17.2467275744752,17.4561298467563,672671.783670419,0.0,1.0
2004-12-28,39.77,40.06,39.0,39.0,183900,17.7189965289816,17.8482021863466,17.3759332318401,17.3759332318401,412760.56395392,0.0,1.0
2004-12-29,39.83,39.94,39.55,39.55,135100,17.7457287339537,17.7947377764024,17.620978444084,17.620978444084,303229.756335913,0.0,1.0
2004-12-30,40.16,40.34,39.77,39.93,148200,17.8927558613,17.9729524762162,17.7189965289816,17.7902824089071,332632.493626813,0.0,1.0
2004-12-31,40.02,40.33,39.96,40.14,134900,17.8303807163652,17.9684971087208,17.8036485113931,17.8838451263093,302780.859583381,0.0,1.0
2005-01-03,39.35,40.19,39.25,40.02,203200,17.5318710941772,17.906121963786,17.4873174192237,17.8303807163652,456079.100573336,0.0,1.0
2005-01-04,39.01,39.6,38.83,39.45,220700,17.3803885993355,17.6432552815608,17.3001919844193,17.5764247691306,495357.566419957,0.0,1.0
2005-01-05,38.45,39.1,38.45,39.02,188600,17.1308880195962,17.4204869067936,17.1308880195962,17.3848439668308,423309.637638442,0.0,1.0
2005-01-06,38.2,38.56,38.13,38.27,141700,17.0863343446428,17.2473573908227,17.0550243078856,17.1176443814,316799.372575614,0.15,1.0
2005-01-07,37.77,38.33,37.77,38.3,156900,16.8940012617057,17.1444815557633,16.8940012617057,17.1310629685817,350782.085794734,0.0,1.0
2005-01-10,38.06,38.5,37.85,37.85,182200,17.0237142711284,17.2205202164594,16.9297841608568,16.9297841608568,407345.417666033,0.0,1.0
2005-01-11,37.58,38.03,37.31,38.0,318300,16.8090168762219,17.0102956839468,16.688249591587,16.9968770967651,711624.843266181,0.0,1.0
2005-01-12,36.95,37.61,36.43,37.58,400600,16.5272265454071,16.8224354634036,16.2946377009251,16.8090168762219,895623.349709181,0.0,1.0
2005-01-13,37.23,37.52,36.85,37.05,311400,16.6524666924359,16.7821797018586,16.4824979214683,16.571955169346,696198.480028554,0.0,1.0
2005-01-14,37.15,37.35,37.05,37.35,332900,16.6166837932848,16.7061410411625,16.571955169346,16.7061410411625,744266.133595074,0.0,1.0
2005-01-18,38.0,38.1,36.87,37.15,454800,16.9968770967651,17.041605720704,16.491443646256,16.6166837932848,1016798.55079315,0.0,1.0
2005-01-19,36.28,38.0,35.99,38.0,1377300,16.2275447650168,16.9968770967651,16.0978317555941,16.9968770967651,3079236.24451935,0.0,1.0
2005-01-20,35.87,37.34,35.7,36.14,498100,16.0441574068675,16.7016681787687,15.9681187461714,16.1649246915024,1113604.5693713,0.0,1.0
2005-01-21,35.81,36.2,35.56,35.88,509900,16.0173202325042,16.1917618658657,15.905498672657,16.0486302692614,1139985.88621246,0.0,1.0
2005-01-24,35.26,36.03,35.14,35.81,552700,15.7713128008405,16.1157232051696,15.7176384521138,16.0173202325042,1235674.05238208,0.0,1.0
2005-01-25,35.02,35.32,34.91,35.27,411200,15.6639641033872,15.7981499752038,15.6147626170545,15.7757856632343,919321.820769883,0.0,1.0
2005-01-26,35.21,35.28,34.74,35.0,396900,15.748948488871,15.7802585256282,15.5387239563584,15.6550183785994,887351.241886106,0.0,1.0
2005-01-27,35.23,35.5,35.01,35.5,190500,15.7578942136588,15.8786614982937,15.6594912409933,15.8786614982937,425901.767647526,0.0,1.0
2005-01-28,34.88,35.23,34.73,35.23,258200,15.6013440298728,15.7578942136588,15.5342510939645,15.7578942136588,577258.983761634,0.0,1.0
2005-01-31,35.24,35.45,34.87,35.1,293200,15.7623670760527,15.8562971863243,15.5968711674789,15.6997470025383,655508.652358291,0.0,1.0
2005-02-01,35.68,35.7,35.15,35.24,257400,15.9591730213836,15.9681187461714,15.7221113145077,15.7623670760527,575470.419907997,0.0,1.0
2005-02-02,36.14,36.25,35.6,35.71,286400,16.1649246915024,16.2141261778351,15.9233901222326,15.9725916085653,640305.859602369,0.0,1.0
2005-02-03,35.62,36.0,35.3,36.0,313100,15.9323358470203,16.102304617988,15.789204250416,16.102304617988,699999.178217536,0.0,1.0
2005-02-04,36.3,36.3,35.38,35.75,286900,16.2364904898046,16.2364904898046,15.8249871495671,15.9904830581408,641423.712010891,0.0,1.0
2005-02-07,36.6,36.73,36.21,36.34,213600,16.3706763616211,16.4288235727416,16.1962347282596,16.2543819393801,477546.548921321,0.0,1.0
2005-02-08,36.5,36.65,36.26,36.63,160200,16.3259477376823,16.3930406735905,16.218599040229,16.3840949488028,358159.911690989,0.0,1.0
2005-02-09,36.11,36.91,36.08,36.7,290100,16.1515061043207,16.5093350958316,16.1380875171391,16.41540498556,648577.967425446,0.0,1.0
2005-02-10,36.56,36.8,36.11,36.11,304100,16.3527849120456,16.4601336094988,16.1515061043207,16.1515061043207,679877.834864107,0.0,1.0
2005-02-11,37.01,37.18,36.3,36.56,217300,16.5540637197704,16.6301023804665,16.2364904898046,16.3527849120456,485818.656744396,0.0,1.0
2005-02-14,36.6,37.1,36.46,37.02,131600,16.3706763616211,16.5943194813154,16.3080562881067,16.5585365821643,294218.753923435,0.0,1.0
2005-02-15,36.47,36.94,36.36,36.53,149300,16.3125291505006,16.5227536830132,16.2633276641679,16.3393663248639,333790.729185174,0.0,1.0
2005-02-16,36.11,36.31,35.86,36.22,283700,16.1515061043207,16.2409633521984,16.0396845444736,16.2007075906535,634269.456596343,0.0,1.0
2005-02-17,35.42,35.84,35.3,35.4,260400,15.8428785991426,16.0307388196858,15.789204250416,15.8339328743549,582177.534359138,0.0,1.0
2005-02-18,35.55,35.8,35.5,35.75,205900,15.9010258102631,16.0128473701103,15.8786614982937,15.9904830581408,460331.621830056,0.0,1.0
2005-02-22,34.74,35.7,34.74,35.4,187200,15.5387239563584,15.9681187461714,15.5387239563584,15.8339328743549,418523.94175127,0.0,1.0
2005-02-23,35.03,35.26,34.85,34.9,196100,15.6684369657811,15.7713128008405,15.5879254426911,15.6102897546606,438421.714622991,0.0,1.0
2005-02-24,35.03,35.12,34.4,35.0,227900,15.6684369657811,15.7086927273261,15.3866466349663,15.6550183785994,509517.127805097,0.0,1.0
2005-02-25,35.24,35.37,34.87,35.15,157700,15.7623670760527,15.8205142871732,15.5968711674789,15.7221113145077,352570.649648371,0.0,1.0
2005-02-28,35.14,35.23,34.65,35.1,288400,15.7176384521138,15.7578942136588,15.4984681948134,15.6997470025383,644777.269236465,0.0,1.0
2005-03-01,35.45,35.6,35.06,35.14,254900,15.8562971863243,15.9233901222326,15.6818555529627,15.7176384521138,569881.157865376,0.0,1.0
2005-03-02,35.4,35.75,35.21,35.46,189400,15.8339328743549,15.9904830581408,15.748948488871,15.8607700487182,423442.492348772,0.0,1.0
2005-03-03,35.42,35.66,35.23,35.5,242000,15.8428785991426,15.9502272965959,15.7578942136588,15.8786614982937,541040.565725467,0.0,1.0
2005-03-04,35.67,35.74,35.19,35.52,147700,15.9547001589898,15.986010195747,15.7400027640833,15.8876072230815,330213.601477897,0.0,1.0
2005-03-07,34.7,35.3,34.05,34.2,457400,15.5208325067829,15.789204250416,15.2300964511803,15.2971893870886,1022611.38331747,0.0,1.0
2005-03-08,34.17,34.8,33.93,34.8,545000,15.2837707999069,15.5655611307217,15.1764221024537,15.5655611307217,1218459.12529082,0.0,1.0
2005-03-09,34.32,34.48,34.14,34.19,468100,15.3508637358152,15.4224295341174,15.2703522127253,15.2927165246947,1046533.42485988,0.0,1.0
2005-03-10,34.25,34.33,33.95,34.33,488700,15.319553699058,15.3553365982091,15.1853678272414,15.3553365982091,1092588.94409106,0.0,1.0
2005-03-11,34.11,34.43,34.0,34.22,428800,15.2569336255436,15.400065222148,15.2077321392109,15.3061351118764,958670.225549917,0.0,1.0
2005-03-14,34.24,34.35,34.13,34.2,278400,15.3150808366641,15.3642823229969,15.2658793503314,15.2971893870886,622420.221065992,0.0,1.0
2005-03-15,34.01,34.44,33.91,34.25,211500,15.2122050016048,15.4045380845418,15.1674763776659,15.319553699058,472851.568805519,0.0,1.0
2005-03-16,33.98,34.05,33.56,34.01,419200,15.1987864144231,15.2300964511803,15.0109261938799,15.2122050016048,937207.459306262,0.0,1.0
2005-03-17,33.92,34.07,33.8,34.06,250500,15.1719492400598,15.2390421759681,15.1182748913332,15.2345693135742,560044.056670368,0.0,1.0
2005-03-18,33.74,34.0,33.6,33.97,300600,15.0914377169699,15.2077321392109,15.0288176434555,15.1943135520292,672052.86800444,0.0,1.0
2005-03-21,33.77,33.91,33.7,33.77,179400,15.1048563041515,15.1674763776659,15.0735462673943,15.1048563041515,401085.4441783,0.0,1.0
2005-03-22,33.54,34.14,33.46,33.66,227700,15.0019804690921,15.2703522127253,14.9661975699411,15.0556548178188,509069.98684169,0.0,1.0
2005-03-23,33.23,33.52,33.05,33.4,322900,14.8633217348817,14.9930347443044,14.7828102117917,14.9393603955777,721909.085424598,0.0,1.0
2005-03-24,33.4,33.67,33.3,33.4,271600,14.9393603955777,15.0601276802127,14.8946317716389,14.9393603955777,607217.42831007,0.0,1.0
2005-03-28,33.58,33.79,33.47,33.55,398600,15.0198719186677,15.1138020289393,14.9706704323349,15.006453331486,891151.940075084,0.0,1.0
2005-03-29,33.0,33.59,32.92,33.59,412700,14.7604458998223,15.0243447810616,14.7246630006712,15.0243447810616,922675.377995455,0.0,1.0
2005-03-30,32.91,33.1,32.83,33.02,510300,14.7201901382773,14.8051745237612,14.6844072391263,14.7693916246101,1140880.16813928,0.0,1.0
2005-03-31,32.0,32.91,31.76,32.91,1124000,14.3131596604338,14.7201901382773,14.2058109629805,14.7201901382773,2512932.21436125,0.0,1.0
2005-04-01,31.78,32.28,31.36,32.2,731900,14.2147566877683,14.4383998074626,14.0268964672251,14.4026169083115,1636312.35559697,0.0,1.0
2005-04-04,31.9,32.03,31.36,31.9,339400,14.2684310364949,14.3265782476154,14.0268964672251,14.2684310364949,758798.214905881,0.0,1.0
2005-04-05,31.64,32.91,30.88,31.09,901900,14.1521366142539,14.7201901382773,13.8121990723186,13.9061291825902,2016382.17449503,0.0,1.0
2005-04-06,31.67,32.15,31.61,31.87,558700,14.1655552014355,14.380252596342,14.1387180270722,14.2550124493133,1249088.28128437,0.0,1.0
2005-04-07,31.5,31.85,31.4,31.76,706000,14.1566094766478,14.3139051374994,14.1116678592616,14.2734576818518,1570926.99609215,0.15,1.0
2005-04-08,31.26,31.62,31.22,31.58,402400,14.0487495949209,14.2105394175112,14.0307729479665,14.1925627705567,895383.885591337,0.0,1.0
2005-04-11,31.1,31.2,30.92,31.2,370900,13.976843007103,14.0217846244892,13.8959480958079,14.0217846244892,825292.950213288,0.0,1.0
2005-04-12,31.45,31.6,31.09,31.15,582100,14.1341386679547,14.201551094034,13.9723488453644,13.9993138157961,1295235.98360516,0.0,1.0
2005-04-13,31.42,31.59,31.37,31.46,313800,14.1206561827388,14.1970569322953,14.0981853740457,14.1386328296933,698239.22290895,0.0,1.0
2005-04-14,31.26,31.58,31.2,31.48,899200,14.0487495949209,14.1925627705567,14.0217846244892,14.1476211531705,2000818.06641086,0.0,1.0
2005-04-15,30.99,31.36,30.6,31.27,467600,13.9274072279782,14.0936912123071,13.7521349201721,14.0532437566595,1040460.9962786,0.0,1.0
2005-04-18,31.68,31.81,30.95,30.96,586300,14.2375043879429,14.2959284905449,13.9094305810238,13.9139247427624,1304581.44165557,0.0,1.0
2005-04-19,32.25,32.34,31.5,31.68,825800,14.4936716070441,14.5341190626917,14.1566094766478,14.2375043879429,1837495.06143471,0.0,1.0
2005-04-20,30.87,32.11,30.87,32.1,1411600,13.8734772871148,14.4307533427035,13.8734772871148,14.4262591809649,3140963.94856046,0.0,1.0
2005-04-21,30.88,31.45,30.75,31.22,853800,13.8779714488534,14.1341386679547,13.8195473462514,14.0307729479665,1899798.11510409,0.0,1.0
2005-04-22,30.76,31.05,30.65,31.0,1095300,13.82404150799,13.9543721984099,13.7746057288652,13.9319013897169,2437161.95300246,0.0,1.0
2005-04-25,30.52,30.95,30.33,30.76,747900,13.7161816262632,13.9094305810238,13.6307925532294,13.82404150799,1664159.06569025,0.0,1.0
2005-04-26,30.31,30.86,30.3,30.52,513000,13.6218042297522,13.8689831253762,13.6173100680136,13.7161816262632,1141480.94758537,0.0,1.0
2005-04-27,30.6,30.75,30.17,30.4,552700,13.7521349201721,13.8195473462514,13.5588859654115,13.6622516853998,1229817.77725232,0.0,1.0
2005-04-28,29.99,30.6,29.97,30.6,536900,13.4779910541164,13.7521349201721,13.4690027306392,13.7521349201721,1194661.05411031,0.0,1.0
2005-04-29,30.13,30.19,29.66,30.19,783100,13.5409093184571,13.5678742888888,13.329683716742,13.5678742888888,1742482.9045889,0.0,1.0
2005-05-02,30.05,30.52,29.77,30.13,446300,13.5049560245481,13.7161816262632,13.3791194958668,13.5409093184571,993066.173308681,0.0,1.0
2005-05-03,29.92,30.08,29.85,29.97,541200,13.4465319219461,13.518438509764,13.4150727897757,13.4690027306392,1204229.02306667,0.0,1.0
2005-05-04,30.02,30.19,29.9,30.12,413200,13.4914735393323,13.5678742888888,13.4375435984688,13.5364151567184,919415.063435235,0.0,1.0
2005-05-05,29.91,30.37,29.85,29.98,414700,13.4420377602075,13.6487692001839,13.4150727897757,13.4734968923778,922752.727024666,0.0,1.0
2005-05-06,29.99,30.18,29.97,30.1,248700,13.4779910541164,13.5633801271502,13.4690027306392,13.5274268332412,553384.623127647,0.0,1.0
2005-05-09,30.04,30.14,29.83,29.91,252900,13.5004618628095,13.5454034801957,13.4060844662985,13.4420377602075,562730.081178053,0.0,1.0
2005-05-10,29.9,29.96,29.63,29.92,460000,13.4375435984688,13.4645085689005,13.3162012315261,13.4465319219461,1023550.16742549,0.0,1.0
2005-05-11,29.92,30.05,29.7,29.81,310400,13.4465319219461,13.5049560245481,13.3476603636965,13.3970961428213,690673.852106237,0.0,1.0
2005-05-12,29.85,30.04,29.7,29.97,386400,13.4150727897757,13.5004618628095,13.3476603636965,13.4690027306392,859782.140637408,0.0,1.0
2005-05-13,29.8,30.09,29.36,29.86,327700,13.3926019810827,13.5229326715026,13.1948588645834,13.4195669515144,729168.238837673,0.0,1.0
2005-05-16,30.56,30.57,29.77,29.83,328700,13.7341582732176,13.7386524349563,13.3791194958668,13.4060844662985,731393.347897298,0.0,1.0
2005-05-17,30.7,30.76,30.39,30.44,262600,13.7970765375583,13.82404150799,13.6577575236611,13.6802283323542,584313.639056374,0.0,1.0
2005-05-18,31.9,32.1,30.85,30.9,577200,14.3363759461925,14.4262591809649,13.8644889636376,13.8869597723307,1284332.94921302,0.0,1.0
2005-05-19,31.95,32.08,31.83,31.88,366300,14.3588467548856,14.4172708574876,14.3049168140222,14.3273876227153,815057.448539031,0.0,1.0
2005-05-20,32.48,32.56,31.8,32.0,458300,14.5970373270324,14.6329906209413,14.2914343288063,14.3813175635787,1019767.48202413,0.0,1.0
2005-05-23,31.83,32.56,31.73,32.47,574400,14.3049168140222,14.6329906209413,14.259975196636,14.5925431652937,1278102.64384608,0.0,1.0
2005-05-24,31.71,31.78,31.39,31.78,305300,14.2509868731588,14.2824460053291,14.107173697523,14.2824460053291,679325.795902172,0.0,1.0
2005-05-25,31.21,31.73,31.09,31.72,221200,14.0262787862278,14.259975196636,13.9723488453644,14.2554810348974,492194.123988081,0.0,1.0
2005-05-26,31.23,31.3,30.76,31.26,389000,14.0352671097051,14.0667262418754,13.82404150799,14.0487495949209,865567.424192418,0.0,1.0
2005-05-27,31.15,31.43,31.03,31.38,172900,13.9993138157961,14.1251503444774,13.9453838749327,14.1026795357844,384721.356408405,0.0,1.0
2005-05-31,31.2,31.22,31.01,31.15,264300,14.0217846244892,14.0307729479665,13.9363955514555,13.9993138157961,588096.324457729,0.0,1.0
2005-06-01,31.4,31.73,31.23,31.33,158500,14.1116678592616,14.259975196636,14.0352671097051,14.0802087270913,352679.785949867,0.0,1.0
2005-06-02,31.41,31.48,31.1412,31.3,195800,14.1161620210002,14.1476211531705,13.9953589534661,14.0667262418754,435676.353873716,0.0,1.0
2005-06-03,31.34,31.97,31.33,31.37,273200,14.0847028888299,14.3678350783628,14.0802087270913,14.0981853740457,607899.795088351,0.0,1.0
2005-06-06,33.24,33.26,31.86,32.55,663600,14.9385936191674,14.9475819426446,14.318399299238,14.6284964592027,1476582.37196424,0.0,1.0
2005-06-07,32.74,33.7,32.71,33.25,434400,14.7138855322364,15.1453250591438,14.7004030470206,14.943087780906,966587.375499198,0.0,1.0
2005-06-08,32.54,32.97,32.42,32.75,526400,14.6240022974641,14.8172512522247,14.5700723566007,14.7183796939751,1171297.40898429,0.0,1.0
2005-06-09,32.5,32.76,32.14,32.54,459900,14.6060256505096,14.7228738557137,14.4442358279193,14.6240022974641,1023327.65651952,0.0,1.0
2005-06-10,32.05,32.5,32.02,32.5,243900,14.4037883722718,14.6060256505096,14.3903058870559,14.6060256505096,542704.099641467,0.0,1.0
2005-06-13,32.22,32.35,32.037,32.05,129000,14.4801891218283,14.5386132244303,14.3979459620116,14.4037883722718,287039.068691059,0.0,1.0
2005-06-14,32.5,32.6,32.1,32.22,275800,14.6060256505096,14.6509672678958,14.4262591809649,14.4801891218283,613685.078643366,0.0,1.0
2005-06-15,32.18,32.7,32.04,32.7,238700,14.4622124748738,14.695908885282,14.3992942105332,14.695908885282,531133.532531441,0.0,1.0
2005-06-16,32.74,32.77,32.08,32.12,190400,14.7138855322364,14.7273680174523,14.4172708574876,14.4352475044421,423660.764951766,0.0,1.0
2005-06-17,33.57,33.68,33.11,33.25,556800,15.0869009565418,15.1363367356666,14.8801695165653,14.943087780906,1238940.72439676,0.0,1.0
2005-06-20,33.6,33.71,33.25,33.5,280900,15.1003834417576,15.1498192208824,14.943087780906,15.0554418243714,625033.134847431,0.0,1.0
2005-06-21,33.81,33.98,33.6,33.6,213300,15.1947608382686,15.2711615878251,15.1003834417576,15.1003834417576,474615.762417077,0.0,1.0
2005-06-22,34.06,34.1,33.8,34.0,202400,15.3071148817341,15.3250915286885,15.19026667653,15.2801499113024,450362.073667211,0.0,1.0
2005-06-23,33.2,34.1,33.16,33.99,239600,14.9206169722129,15.3250915286885,14.9026403252584,15.2756557495637,533136.130685099,0.0,1.0
2005-06-24,33.06,33.21,32.45,33.21,330800,14.8576987078722,14.9251111339515,14.5835548418165,14.9251111339515,736066.076922501,0.0,1.0
2005-06-27,33.11,33.2,32.64,32.89,179600,14.8801695165653,14.9206169722129,14.6689439148503,14.7812979583157,399629.587107863,0.0,1.0
2005-06-28,33.67,33.72,33.08,33.1,212500,15.131842573928,15.154313382621,14.8666870313495,14.8756753548267,472835.675169379,0.0,1.0
2005-06-29,33.9,33.95,33.5,33.6,179700,15.2352082939162,15.2576791026093,15.0554418243714,15.1003834417576,399852.098013824,0.0,1.0
2005-06-30,33.51,34.15,33.46,34.0,531000,15.0599359861101,15.3475623373816,15.037465177417,15.2801499113024,1181532.91065854,0.0,1.0
2005-07-01,33.5,33.66,33.16,33.51,151800,15.0554418243714,15.1273484121893,14.9026403252584,15.0599359861101,337771.55525041,0.0,1.0
2005-07-05,33.54,33.9,33.3,33.45,596100,15.0734184713259,15.2352082939162,14.9655585895991,15.0329710156783,1326387.51043985,0.0,1.0
2005-07-06,33.06,33.54,32.97,33.53,289400,14.8576987078722,15.0734184713259,14.8172512522247,15.0689243095873,643946.561854207,0.0,1.0
2005-07-07,33.14,33.17,32.75,32.85,597600,14.9610644278605,14.9746079382055,14.7849987933745,14.8301438278581,1323733.62172815,0.15,1.0
2005-07-08,33.5,33.59,32.93,33.14,398900,15.1235865520014,15.1642170830366,14.8662598554449,14.9610644278605,883596.622669612,0.0,1.0
2005-07-11,33.43,33.55,33.36,33.5,444300,15.0919850278629,15.1461590692432,15.0603835037243,15.1235865520014,984161.392459535,0.0,1.0
2005-07-12,33.02,33.24,32.64,33.23,804900,14.9068903864802,15.006209462344,14.7353392554425,15.0016949588957,1782920.33488787,0.0,1.0
2005-07-13,32.55,33.01,32.46,33.0,193300,14.6947087244073,14.9023758830318,14.6540781933721,14.8978613795834,428175.550669432,0.0,1.0
2005-07-14,33.64,34.5,33.26,34.5,3197900,15.1867896002784,15.5750368968372,15.0152384692408,15.5750368968372,7083614.03769154,0.0,1.0
2005-07-15,33.5,33.55,33.24,33.5,352000,15.1235865520014,15.1461590692432,15.006209462344,15.1235865520014,779709.228327158,0.0,1.0
2005-07-18,33.41,33.52,33.25,33.5,283600,15.0829560209661,15.1326155588981,15.0107239657924,15.1235865520014,628197.54873177,0.0,1.0
2005-07-19,33.49,33.59,33.41,33.46,240800,15.119072048553,15.1642170830366,15.0829560209661,15.1055285382079,533391.994832898,0.0,1.0
2005-07-20,33.55,33.55,33.06,33.49,380900,15.1461590692432,15.1461590692432,14.9249484002736,15.119072048553,843725.128039245,0.0,1.0
2005-07-21,33.5,33.6,33.3,33.53,820800,15.1235865520014,15.168731586485,15.0332964830342,15.1371300623464,1818140.15514469,0.0,1.0
2005-07-22,33.09,33.46,32.96,33.4,340500,14.9384919106187,15.1055285382079,14.87980336579,15.0784415175178,754235.773424424,0.0,1.0
2005-07-25,32.59,33.07,32.52,33.0,515500,14.7127667382007,14.9294629037219,14.6811652140622,14.8978613795834,1141875.30455299,0.0,1.0
2005-07-26,32.74,32.92,32.42,32.6,239200,14.7804842899261,14.8617453519966,14.6360201795786,14.7172812416491,529847.861976866,0.0,1.0
2005-07-27,32.79,32.9,32.61,32.9,1711000,14.8030568071679,14.8527163450998,14.7217957450974,14.8527163450998,3790007.0729198,0.0,1.0
2005-07-28,33.77,34.04,33.4,33.4,1261100,15.245478145107,15.3673697382127,15.0784415175178,15.0784415175178,2793441.21546416,0.0,1.0
2005-07-29,33.0,33.75,32.95,33.7,911300,14.8978613795834,15.2364491382103,14.8752888623416,15.2138766209685,2018605.16981404,0.0,1.0
2005-08-01,32.92,33.2,32.91,33.0,411100,14.8617453519966,14.9881514485506,14.8572308485482,14.8978613795834,910620.63569686,0.0,1.0
2005-08-02,33.28,33.41,32.99,33.0,491300,15.0242674761375,15.0829560209661,14.8933468761351,14.8978613795834,1088270.29510549,0.0,1.0
2005-08-03,33.2,33.27,32.96,33.27,274900,14.9881514485506,15.0197529726891,14.87980336579,15.0197529726891,608926.326327092,0.0,1.0
2005-08-04,32.99,33.2,32.76,33.2,286900,14.8933468761351,14.9881514485506,14.7895132968228,14.9881514485506,635507.322747335,0.0,1.0
2005-08-05,32.64,33.03,32.22,33.0,481900,14.7353392554425,14.9114048899285,14.5457301106115,14.8978613795834,1067448.5145763,0.0,1.0
2005-08-08,32.4,33.09,32.38,32.7,406200,14.6269911726819,14.9384919106187,14.6179621657852,14.7624262761327,899766.728825264,0.0,1.0
2005-08-09,33.11,33.41,32.39,32.41,636400,14.9475209175154,15.0829560209661,14.6224766692336,14.6315056761303,1409678.84348694,0.0,1.0
2005-08-10,33.11,34.0,33.05,33.33,639000,14.9475209175154,15.3493117244193,14.9204338968252,15.0468399933793,1415438.059378,0.0,1.0
2005-08-11,33.13,33.25,32.8,33.11,382500,14.9565499244121,15.0107239657924,14.8075713106163,14.9475209175154,847269.26089528,0.0,1.0
2005-08-12,33.39,33.53,32.92,33.14,301900,15.0739270140694,15.1371300623464,14.8617453519966,14.9610644278605,668733.568272642,0.0,1.0
2005-08-15,33.39,33.62,33.05,33.25,282100,15.0739270140694,15.1777605933817,14.9204338968252,15.0107239657924,624874.924179239,0.0,1.0
2005-08-16,32.44,33.26,32.44,33.25,187400,14.6450491864754,15.0152384692408,14.6450491864754,15.0107239657924,415106.560762811,0.0,1.0
2005-08-17,32.7,32.78,32.37,32.4,253400,14.7624262761327,14.7985423037195,14.6134476623368,14.6269911726819,561302.041074154,0.0,1.0
2005-08-18,32.78,32.86,32.46,32.6,200900,14.7985423037195,14.8346583313064,14.6540781933721,14.7172812416491,445010.181735588,0.0,1.0
2005-08-19,32.55,32.8,32.5,32.78,137500,14.6947087244073,14.8075713106163,14.6721362071655,14.7985423037195,304573.917315297,0.0,1.0
2005-08-22,32.33,32.75,32.0,32.55,358500,14.5953896485434,14.7849987933745,14.4464110347476,14.6947087244073,794107.268054793,0.0,1.0
2005-08-23,31.94,32.33,31.71,32.33,348800,14.4193240140574,14.5953896485434,14.3154904347452,14.5953896485434,772620.962615096,0.0,1.0
2005-08-24,31.74,32.0,31.54,31.79,455500,14.3290339450902,14.4464110347476,14.2387438761231,14.351606462332,1008970.32245177,0.0,1.0
2005-08-25,31.87,31.94,31.68,31.74,227500,14.3877224899189,14.4193240140574,14.3019469244001,14.3290339450902,503931.390467128,0.0,1.0
2005-08-26,31.45,31.77,31.33,31.77,351700,14.1981133450878,14.3425774554353,14.1439393037075,14.3425774554353,779044.703416657,0.0,1.0
2005-08-29,31.89,32.0,31.26,31.45,262000,14.3967514968156,14.4464110347476,14.112337779569,14.1981133450878,580351.75517533,0.0,1.0
2005-08-30,31.72,31.81,31.27,31.75,280400,14.3200049381935,14.3606354692288,14.1168522830174,14.3335484485386,621109.283019705,0.0,1.0
2005-08-31,32.22,32.24,31.535,31.72,360700,14.5457301106115,14.5547591175082,14.2364866243989,14.3200049381935,798980.450731835,0.0,1.0
2005-09-01,31.55,32.19,31.37,32.04,310800,14.2432583795714,14.5321866002664,14.161997317501,14.464469048541,688447.807284324,0.0,1.0
2005-09-02,31.37,31.67,31.29,31.58,186000,14.161997317501,14.2974324209517,14.1258812899141,14.2568018899165,412005.444513783,0.0,1.0
2005-09-06,31.7,31.71,31.47,31.5,272100,14.3109759312968,14.3154904347452,14.2071423519846,14.2206858623296,602724.093829035,0.0,1.0
2005-09-07,32.23,32.25,31.6,31.6,272800,14.5502446140598,14.5592736209565,14.2658308968132,14.2658308968132,604274.65195355,0.0,1.0
2005-09-08,31.81,32.18,31.65,32.18,224100,14.3606354692288,14.527672096818,14.288403414055,14.527672096818,496400.108148057,0.0,1.0
2005-09-09,32.25,32.57,31.9,31.91,244500,14.5592736209565,14.703737731304,14.401266000264,14.4057805037123,541587.802062475,0.0,1.0
2005-09-12,32.96,33.56,32.35,32.35,353500,14.87980336579,15.1506735726915,14.6044186554401,14.6044186554401,783031.852879691,0.0,1.0
2005-09-13,32.68,33.04,32.59,32.9,348500,14.753397269236,14.9159193933769,14.7127667382007,14.8527163450998,771956.437704587,0.0,1.0
2005-09-14,33.1,33.17,32.68,32.68,393000,14.943006414067,14.9746079382055,14.753397269236,14.753397269236,870527.632762995,0.0,1.0
2005-09-15,32.96,33.56,32.83,33.1,401600,14.87980336579,15.1506735726915,14.8211148209613,14.943006414067,889577.346864169,0.0,1.0
2005-09-16,32.86,33.13,32.74,33.1,377500,14.8346583313064,14.9565499244121,14.7804842899261,14.943006414067,836193.845720179,0.0,1.0
2005-09-19,32.45,32.93,32.24,32.93,110600,14.6495636899237,14.8662598554449,14.5547591175082,14.8662598554449,244988.18367325,0.0,1.0
2005-09-20,31.09,32.44,30.7,32.43,1197100,14.0355912209469,14.6450491864754,13.859525586461,14.640534683027,2651675.90122286,0.0,1.0
2005-09-21,30.53,30.99,30.39,30.99,665700,13.7827790278389,13.9904461864634,13.7195759795618,13.9904461864634,1474580.77641304,0.0,1.0
2005-09-22,30.99,31.13,30.35,30.57,209600,13.9904461864634,14.0536492347404,13.7015179657684,13.8008370416323,464281.404140262,0.0,1.0
2005-09-23,31.0,31.22,30.7,30.89,117300,13.9949606899117,14.0942797657756,13.859525586461,13.9453011519798,259829.240007886,0.0,1.0
2005-09-26,31.49,31.71,31.07,31.09,367900,14.2161713588813,14.3154904347452,14.0265622140502,14.0355912209469,814929.048583982,0.0,1.0
2005-09-27,31.53,31.68,31.33,31.55,273400,14.2342293726747,14.3019469244001,14.1439393037075,14.2432583795714,605603.701774562,0.0,1.0
2005-09-28,31.46,31.63,31.2,31.59,244700,14.2026278485362,14.2793744071583,14.0852507588789,14.2613163933649,542030.818669478,0.0,1.0
2005-09-29,31.29,31.56,30.84,31.48,250000,14.1258812899141,14.2477728830198,13.922728634738,14.2116568554329,553770.758755086,0.0,1.0
2005-09-30,31.35,31.49,31.25,31.25,137000,14.1529683106043,14.2161713588813,14.1078232761207,14.1078232761207,303466.375797786,0.0,1.0
2005-10-03,31.08,31.84,30.97,31.35,252000,14.0310767174986,14.3741789795738,13.9814171795666,14.1529683106043,558200.924825125,0.0,1.0
2005-10-04,31.27,31.55,31.01,31.08,309000,14.1168522830174,14.2432583795714,13.9994751933601,14.0310767174986,684460.657821285,0.0,1.0
2005-10-05,29.95,30.98,29.49,30.95,1026600,13.5209378278341,13.985931683015,13.3132706692096,13.9723881726699,2274004.24375188,0.0,1.0
2005-10-06,30.47,30.59,29.81,29.81,525800,13.8369530692192,13.8914471410375,13.537235674218,13.537235674218,1157850.71466634,0.18,1.0
2005-10-07,30.7,30.83,30.26,30.5,366400,13.9414000402044,14.0004352846743,13.741588443537,13.8505765871738,806840.056777761,0.0,1.0
2005-10-10,30.48,30.74,30.3,30.7,306300,13.8414942418707,13.9595647308105,13.7597531341431,13.9414000402044,674495.385892544,0.0,1.0
2005-10-11,30.14,30.71,29.88,30.71,1011000,13.6870943717186,13.9459412128559,13.5690238827787,13.9459412128559,2226297.20906746,0.0,1.0
2005-10-12,29.91,30.1,29.391,30.01,451300,13.5826474007333,13.6689296811125,13.3469605401188,13.6280591272487,993796.172554052,0.0,1.0
2005-10-13,29.65,29.86,28.77,29.85,455600,13.4645769117935,13.5599415374757,13.0649537184587,13.5554003648242,1003265.09243436,0.0,1.0
2005-10-14,30.3,30.3,29.45,29.95,267200,13.7597531341431,13.7597531341431,13.3737534587629,13.6008120913395,588394.277213477,0.0,1.0
2005-10-17,30.2,30.35,29.46,30.3,189100,13.7143414076278,13.7824589974008,13.3782946314144,13.7597531341431,416412.267294417,0.0,1.0
2005-10-18,28.86,29.51,28.5,29.5,682400,13.1058242723224,13.401000494672,12.9423420568673,13.3964593220205,1502695.56426077,0.0,1.0
2005-10-19,29.83,29.83,28.6,28.74,578600,13.5463180195211,13.5463180195211,12.9877537833826,13.0513302005041,1274120.24249894,0.0,1.0
2005-10-20,30.08,30.24,29.8,29.88,313500,13.6598473358094,13.7325060982339,13.5326945015665,13.5690238827787,690350.321506081,0.0,1.0
2005-10-21,30.5,30.88,29.99,30.09,466100,13.8505765871738,14.023141147932,13.6189767819456,13.6643885084609,1026386.87353743,0.0,1.0
2005-10-24,32.95,32.95,31.1,32.09,1437600,14.9631638867992,14.9631638867992,14.1230469462657,14.5726230387674,3165702.14416951,0.0,1.0
2005-10-25,32.65,33.36,32.24,32.8,922300,14.8269287072532,15.149351965512,14.6407406285404,14.8950462970262,2030973.21060625,0.0,1.0
2005-10-26,33.09,33.38,32.58,32.67,510900,15.0267403039206,15.1584343108151,14.7951404986925,14.8360110525563,1125039.80624388,0.0,1.0
2005-10-27,32.97,33.15,32.8,32.98,919800,14.9722462321023,15.0539873398298,14.8950462970262,14.9767874047538,2025468.02462932,0.0,1.0
2005-10-28,33.21,33.5,32.85,33.12,473200,15.081234375739,15.2129283826335,14.9177521602839,15.0403638218752,1042021.60171189,0.0,1.0
2005-10-31,33.82,34.3,33.28,33.28,445000,15.3582459074825,15.5762221947561,15.1130225842998,15.1130225842998,979923.103892205,0.0,1.0
2005-11-01,33.6,33.79,33.22,33.7,388000,15.2583401091488,15.3446223895279,15.0857755483906,15.3037518356641,854404.863618371,0.0,1.0
2005-11-02,34.52,34.73,33.5,33.55,323400,15.6761279930898,15.7714926187719,15.2129283826335,15.2356342458911,712150.857974693,0.0,1.0
2005-11-03,34.3,34.79,34.26,34.67,274900,15.5762221947561,15.7987396546811,15.5580575041499,15.7442455828628,605350.250022396,0.0,1.0
2005-11-04,33.94,34.25,33.7,34.1,563500,15.4127399793009,15.5535163314984,15.3037518356641,15.4853987417254,1240868.91919833,0.0,1.0
2005-11-07,34.56,34.61,33.88,33.94,270900,15.6942926836959,15.7169985469536,15.3854929433917,15.4127399793009,596541.952459322,0.0,1.0
2005-11-08,32.8,34.32,32.59,34.31,1042300,14.8950462970262,15.5853045400591,14.799681671344,15.5807633674076,2295222.13749853,0.0,1.0
2005-11-09,33.23,33.79,32.85,32.85,526200,15.0903167210421,15.3446223895279,14.9177521602839,14.9177521602839,1158731.54442265,0.0,1.0
2005-11-10,33.75,33.94,32.7,33.17,220200,15.3264576989218,15.4127399793009,14.8496345705109,15.0630696851329,484896.780847333,0.0,1.0
2005-11-11,33.53,33.85,33.27,33.55,91900,15.2265519005881,15.3718694254371,15.1084814116482,15.2356342458911,202370.63651167,0.0,1.0
2005-11-14,34.49,34.7,34.25,34.45,623000,15.6625044751352,15.7578691008174,15.5535163314984,15.644339784529,1371892.34544908,0.0,1.0
2005-11-15,34.57,35.3,34.31,34.49,762000,15.6988338563474,16.0303394599093,15.5807633674076,15.6625044751352,1677980.68576598,0.0,1.0
2005-11-16,35.21,35.6,34.61,34.66,506500,15.9894689060455,16.1665746394553,15.7169985469536,15.7397044102112,1115350.6789245,0.0,1.0
2005-11-17,35.45,35.76,35.22,35.44,371800,16.0984570496823,16.2392334018798,15.994010078697,16.0939158770307,818731.258487913,0.0,1.0
2005-11-18,35.94,36.06,35.59,35.85,421000,16.3209745096074,16.3754685814258,16.1620334668037,16.2801039557436,927073.318513746,0.0,1.0
2005-11-21,36.63,36.96,35.9,35.9,334900,16.6343154225631,16.7841741200637,16.3028098190012,16.3028098190012,737474.713468538,0.0,1.0
2005-11-22,36.48,36.75,36.46,36.48,281100,16.5661978327901,16.6888094943815,16.5571154874871,16.5661978327901,619003.111245166,0.0,1.0
2005-11-23,38.83,39.23,37.08,37.1,1500000,17.6333734059002,17.8150203119615,16.8386681918821,16.8477505371851,3303111.5861535,0.0,1.0
2005-11-25,37.9,38.77,37.88,38.73,299600,17.2110443493077,17.606126369991,17.2019620040046,17.5879616793849,659741.487474393,0.0,1.0
2005-11-28,37.5,38.06,37.1,37.96,405600,17.0293974432464,17.2837031117322,16.8477505371851,17.2382913852169,893161.372895907,0.0,1.0
2005-11-29,37.41,38.3,37.23,37.6,310900,16.9885268893826,17.392691255369,16.906785781655,17.0748091697617,684624.928090083,0.0,1.0
2005-11-30,37.3,37.789,37.18,37.41,394700,16.9385739902158,17.1606373328757,16.8840799183974,16.9885268893826,869158.762036522,0.0,1.0
2005-12-01,38.04,38.42,37.55,37.55,357800,17.2746207664292,17.4471853271874,17.0521033065041,17.0521033065041,787902.217017146,0.0,1.0
2005-12-02,38.3,38.36,37.89,38.04,193000,17.392691255369,17.4199382912782,17.2065031766562,17.2746207664292,425000.357418417,0.0,1.0
2005-12-05,38.24,38.31,37.661,38.25,204500,17.3654442194598,17.3972324280205,17.1025103229361,17.3699853921113,450324.212912261,0.0,1.0
2005-12-06,38.49,39.05,38.23,38.25,293000,17.4789735357481,17.7332792042339,17.3609030468083,17.3699853921113,645207.796495317,0.0,1.0
2005-12-07,38.25,38.51,37.91,38.49,474800,17.3699853921113,17.4880558810512,17.2155855219592,17.4789735357481,1045544.92073712,0.0,1.0
2005-12-08,37.16,38.4,36.86,38.26,739200,16.8749975730943,17.4381029818843,16.7387623935483,17.3745265647629,1627773.38965645,0.0,1.0
2005-12-09,37.55,37.7,36.64,37.22,595600,17.0521033065041,17.1202208962771,16.6388565952146,16.9022446090035,1311555.50714201,0.0,1.0
2005-12-12,37.65,37.87,37.25,37.55,328500,17.0975150330194,17.1974208313531,16.9158681269581,17.0521033065041,723381.437367616,0.0,1.0
2005-12-13,38.1,38.14,37.56,37.65,308300,17.3018678023384,17.3200324929445,17.0566444791556,17.0975150330194,678899.534674081,0.0,1.0
2005-12-14,38.3,38.51,37.64,38.1,209100,17.392691255369,17.4880558810512,17.0929738603679,17.3018678023384,460453.755109798,0.0,1.0
2005-12-15,38.16,38.4,37.8,38.25,273600,17.3291148382476,17.4381029818843,17.1656326227924,17.3699853921113,602487.553314396,0.0,1.0
2005-12-16,38.15,38.36,38.03,38.35,390700,17.324573665596,17.4199382912782,17.2700795937776,17.4153971186267,860350.464473449,0.0,1.0
2005-12-19,37.22,38.15,36.97,38.15,317700,16.9022446090035,17.324573665596,16.7887152927152,17.324573665596,699599.033947311,0.0,1.0
2005-12-20,37.51,37.97,37.03,37.2,659400,17.0339386158979,17.2428325578684,16.8159623286244,16.8931622637005,1452047.85327308,0.0,1.0
2005-12-21,37.75,38.05,37.54,37.54,354000,17.1429267595347,17.2791619390807,17.0475621338525,17.0475621338525,779534.334332227,0.0,1.0
2005-12-22,37.56,38.11,37.45,37.95,462600,17.0566444791556,17.3064089749899,17.0066915799888,17.2337502125654,1018679.61316974,0.0,1.0
2005-12-23,37.92,37.95,37.4,37.71,422100,17.2201266946108,17.2337502125654,16.9839857167311,17.1247620689286,929495.600343593,0.0,1.0
2005-12-27,37.5,38.2,37.5,38.02,197600,17.0293974432464,17.3472795288537,17.0293974432464,17.2655384211261,435129.899615955,0.0,1.0
2005-12-28,37.94,38.0,37.48,37.7,205300,17.2292090399138,17.256456075823,17.0203150979434,17.1202208962771,452085.872424876,0.0,1.0
2005-12-29,37.52,37.97,37.42,37.94,190200,17.0384797885495,17.2428325578684,16.9930680620342,17.2292090399138,418834.549124263,0.0,1.0
2005-12-30,36.53,37.27,36.5,37.27,565700,16.5889036960478,16.9249504722612,16.5752801780932,16.9249504722612,1245713.48285802,0.0,1.0
2006-01-03,37.33,37.4,36.49,36.78,394400,16.9521975081704,16.9839857167311,16.5707390054416,16.7024330123361,868498.139719291,0.0,1.0
2006-01-04,37.35,37.43,36.89,37.38,282600,16.9612798534734,16.9976092346857,16.7523859115029,16.974903371428,622306.22283132,0.0,1.0
2006-01-05,37.48,37.49,37.15,37.3,211600,17.0203150979434,17.0248562705949,16.8704564004428,16.9385739902158,465958.941086719,0.0,1.0
2006-01-06,37.78,37.8,37.07,37.42,322600,17.2382913852169,17.2474170026786,16.9143319653253,17.0740302709057,707020.651156411,0.18,1.0
2006-01-09,38.33,38.47,37.69,37.69,376100,17.4892458654146,17.5531251876468,17.1972261066391,17.1972261066391,824272.991010311,0.0,1.0
2006-01-10,38.6,38.79,38.29,38.34,529800,17.612441701148,17.6991350670345,17.4709946304911,17.4938086741455,1161126.9094317,0.0,1.0
2006-01-11,38.65,38.8,38.48,38.61,466300,17.6352557448024,17.7036978757654,17.5576879963776,17.6170045098789,1021958.24437146,0.0,1.0
2006-01-12,38.64,38.98,38.49,38.7,403400,17.6306929360715,17.785828432921,17.5622508051085,17.6580697884567,884104.558823608,0.0,1.0
2006-01-13,37.98,38.81,37.98,38.55,290500,17.3295475598343,17.7082606844962,17.3295475598343,17.5896276574937,636669.247244069,0.0,1.0
2006-01-17,37.72,38.06,37.3,37.99,730200,17.2109145328317,17.3660500296812,17.0192765661353,17.3341103685651,1600330.06656668,0.0,1.0
2006-01-18,40.9,41.6999,39.49,39.55,3982900,18.6618877092475,19.0268667796296,18.0185316781952,18.0459085305804,8729053.16643171,0.0,1.0
2006-01-19,41.0,41.52,40.91,41.25,1258300,18.7075157965562,18.9447818505613,18.6664505179784,18.8215860148279,2757731.2007133,0.0,1.0
2006-01-20,40.1,41.0,40.1,41.0,515200,18.2968630107781,18.7075157965562,18.2968630107781,18.7075157965562,1129129.07463045,0.0,1.0
2006-01-23,40.29,40.6,39.87,40.04,632200,18.3835563766646,18.5250034473215,18.1919184099682,18.2694861583929,1385550.07954458,0.0,1.0
2006-01-24,40.42,40.74,40.23,40.35,799800,18.4428728901659,18.5888827695537,18.3561795242794,18.4109332290498,1752867.69000278,0.0,1.0
2006-01-25,40.38,40.64,40.05,40.62,366600,18.4246216552424,18.543254682245,18.2740489671238,18.5341290647832,803452.482064291,0.0,1.0
2006-01-26,42.28,42.45,40.54,40.6,1222300,19.2915553141072,19.369123062532,18.4976265949363,18.5250034473215,2678832.42997049,0.0,1.0
2006-01-27,42.25,42.68,41.91,42.48,578100,19.2778668879146,19.4740676633419,19.1227313910651,19.3828114887246,1266982.76017831,0.0,1.0
2006-01-30,42.27,42.78,42.15,42.35,837200,19.2869925053764,19.5196957506506,19.2322388006059,19.3234949752233,1834834.74627447,0.0,1.0
2006-01-31,42.51,42.6,42.0,42.2,487000,19.3964999149172,19.437565193495,19.1637966696429,19.2550528442603,1067325.03754858,0.0,1.0
2006-02-01,40.28,41.55,39.94,41.25,1222500,18.3789935679338,18.9584702767539,18.2238580710843,18.8215860148279,2679270.75647461,0.0,1.0
2006-02-02,40.0,40.46,39.44,40.29,755400,18.2512349234695,18.4611241250894,17.9957176345409,18.3835563766646,1655559.20608664,0.0,1.0
2006-02-03,39.94,40.28,39.8,39.85,418000,18.2238580710843,18.3789935679338,18.1599787488521,18.1827927925065,916102.393624857,0.0,1.0
2006-02-06,40.29,40.37,39.67,40.04,435200,18.3835563766646,18.4200588465116,18.1006622353508,18.2694861583929,953798.472979759,0.0,1.0
2006-02-07,40.1,40.7,39.87,40.15,428500,18.2968630107781,18.5706315346302,18.1919184099682,18.3196770544325,939114.535091514,0.0,1.0
2006-02-08,40.32,40.36,39.94,40.3,513100,18.3972448028572,18.4154960377807,18.2238580710843,18.3881191853955,1124526.64633712,0.0,1.0
2006-02-09,40.26,40.59,40.25,40.44,303300,18.369867950472,18.5204406385906,18.3653051417411,18.4519985076276,664722.143508182,0.0,1.0
2006-02-10,40.21,40.28,39.94,40.26,238500,18.3470539068177,18.3789935679338,18.2238580710843,18.369867950472,522704.356171121,0.0,1.0
2006-02-13,39.5,40.17,39.4,40.17,356600,18.0230944869261,18.3288026718942,17.9774663996174,18.3288026718942,781536.156857954,0.0,1.0
2006-02-14,40.07,40.36,39.43,39.65,230200,18.2831745845855,18.4154960377807,17.99115482581,18.0915366178891,504513.806249864,0.0,1.0
2006-02-15,40.23,40.32,39.74,40.0,190000,18.3561795242794,18.3972448028572,18.1326018964669,18.2512349234695,416410.178920391,0.0,1.0
2006-02-16,40.38,40.55,40.17,40.23,174600,18.4246216552424,18.5021894036672,18.3288026718942,18.3561795242794,382659.038102633,0.0,1.0
2006-02-17,40.24,40.41,39.93,40.39,148100,18.3607423330103,18.438310081435,18.2192952623534,18.4291844639733,324580.776305841,0.0,1.0
2006-02-21,40.23,40.53,39.8,40.3,196100,18.3561795242794,18.4930637862054,18.1599787488521,18.3881191853955,429779.137296256,0.0,1.0
2006-02-22,40.44,40.86,40.17,40.28,241700,18.4519985076276,18.6436364743241,18.3288026718942,18.3789935679338,529717.58023715,0.0,1.0
2006-02-23,40.81,40.91,40.15,40.4,284300,18.6208224306697,18.6664505179784,18.3196770544325,18.4337472727042,623081.125616143,0.0,1.0
2006-02-24,40.72,40.94,40.36,40.78,255500,18.5797571520919,18.680138944171,18.4154960377807,18.6071340044771,559962.109021894,0.0,1.0
2006-02-27,41.04,41.19,40.68,40.72,187100,18.7257670314797,18.7942091624427,18.5615059171684,18.5797571520919,410054.444610552,0.0,1.0
2006-02-28,40.71,41.01,40.29,41.01,428700,18.575194343361,18.7120786052871,18.3835563766646,18.7120786052871,939552.861595641,0.0,1.0
2006-03-01,40.99,40.99,40.4,40.71,508800,18.7029529878253,18.7029529878253,18.4337472727042,18.575194343361,1115102.6264984,0.0,1.0
2006-03-02,40.52,40.98,40.38,40.89,323900,18.4885009774746,18.6983901790945,18.4246216552424,18.6573249005167,709869.773433233,0.0,1.0
2006-03-03,40.43,40.9,40.04,40.32,166600,18.4474356988968,18.6618877092475,18.2694861583929,18.3972448028572,365125.977937563,0.0,1.0
2006-03-06,40.09,40.44,39.48,39.48,244700,18.2923002020473,18.4519985076276,18.0139688694644,18.0139688694644,536292.47779905,0.0,1.0
2006-03-07,39.77,40.1,39.5,39.99,231800,18.1462903226595,18.2968630107781,18.0230944869261,18.2466721147386,508020.418282877,0.0,1.0
2006-03-08,40.22,40.36,39.5,39.78,187400,18.3516167155485,18.4154960377807,18.0230944869261,18.1508531313904,410711.934366744,0.0,1.0
2006-03-09,40.08,40.15,39.76,40.1,228100,18.2877373933164,18.3196770544325,18.1417275139286,18.2968630107781,499911.377956532,0.0,1.0
2006-03-10,39.5,40.15,39.5,40.1,384100,18.0230944869261,18.3196770544325,18.0230944869261,18.2968630107781,841806.051175379,0.0,1.0
2006-03-13,39.03,39.96,38.95,39.57,330600,17.8086424765753,18.232983688546,17.7721400067284,18.0550341480422,724553.711321481,0.0,1.0
2006-03-14,39.86,39.95,39.04,39.04,272900,18.1873556012373,18.2284208798151,17.8132052853062,17.8132052853062,598096.514880919,0.0,1.0
2006-03-15,39.97,40.04,39.41,39.87,229800,18.2375464972769,18.2694861583929,17.9820292083483,18.1919184099682,503637.153241608,0.0,1.0
2006-03-16,41.4,41.6,39.92,39.98,332800,18.8900281457909,18.9812843204082,18.2147324536225,18.2421093060077,729375.302866873,0.0,1.0
2006-03-17,42.09,42.3,41.38,41.4,571000,19.2048619482207,19.300680931569,18.8809025283292,18.8900281457909,1251422.16928181,0.0,1.0
2006-03-20,41.61,42.0,41.38,41.94,222400,18.9858471291391,19.1637966696429,18.8809025283292,19.1364198172577,487419.072588921,0.0,1.0
2006-03-21,40.99,41.76,40.99,41.44,180600,18.7029529878253,19.0542892601021,18.7029529878253,18.9082793807144,395808.833226435,0.0,1.0
2006-03-22,41.77,41.86,40.72,41.07,162500,19.058852068833,19.0999173474108,18.5797571520919,18.7394554576723,356140.284602965,0.0,1.0
2006-03-23,42.43,42.46,41.6499,41.77,203300,19.3599974450702,19.3736858712628,19.0040527359753,19.058852068833,445558.891444819,0.0,1.0
2006-03-24,42.4,42.5,42.12,42.47,135200,19.3463090188776,19.3919371061863,19.2185503744133,19.3782486799937,296308.716789668,0.0,1.0
2006-03-27,42.83,42.83,42.04,42.5,184300,19.5425097943049,19.5425097943049,19.1820479045664,19.3919371061863,403917.873552779,0.0,1.0
2006-03-28,41.94,42.88,41.94,42.88,208400,19.1364198172577,19.5653238379593,19.1364198172577,19.5653238379593,456736.21730005,0.0,1.0
2006-03-29,42.4,42.53,41.57,41.9,433000,19.3463090188776,19.4056255323789,18.9675958942156,19.1181685823343,948976.881434365,0.0,1.0
2006-03-30,42.17,42.5,41.81,42.4,169500,19.2413644180677,19.3919371061863,19.0771033037565,19.3463090188776,371481.712247401,0.0,1.0
2006-03-31,42.02,42.18,41.5,42.17,295100,19.1729222871047,19.2459272267986,18.9356562330996,19.2413644180677,646750.756838985,0.0,1.0
2006-04-03,41.67,42.28,41.55,42.02,336600,19.0132239815243,19.2915553141072,18.9584702767539,19.1729222871047,737703.506445282,0.0,1.0
2006-04-04,42.2,42.4,41.54,41.656,302200,19.2550528442603,19.3463090188776,18.953907468023,19.0068360493011,662311.347735484,0.0,1.0
2006-04-05,41.66,42.2,41.17,42.16,410500,19.0086611727934,19.2550528442603,18.7850835449809,19.2368016093368,899665.149720109,0.0,1.0
2006-04-06,41.72,42.26,41.49,41.66,156000,19.1181685823343,19.3656233051162,19.0127712004086,19.0906736131363,340425.913286164,0.18,1.0
2006-04-07,41.3,42.02,41.05,41.73,259800,18.9257037979484,19.2556434283242,18.8111414262901,19.1227510772006,566940.078665034,0.0,1.0
2006-04-10,40.88,41.63,40.56,41.2,269200,18.7332390135624,19.0769261285373,18.5865991778398,18.879878849285,587452.922157921,0.0,1.0
2006-04-11,40.24,41.41,39.99,40.95,263600,18.4399593421172,18.976111241478,18.325396970459,18.7653164776268,575232.504757905,0.0,1.0
2006-04-12,40.25,40.25,39.88,40.24,129700,18.4445418369836,18.4445418369836,18.2749895269293,18.4399593421172,283033.595853945,0.0,1.0
2006-04-13,40.46,40.95,40.2,40.25,168800,18.5407742291765,18.7653164776268,18.4216293626519,18.4445418369836,368358.295914773,0.0,1.0
2006-04-17,40.3,40.35,39.81,40.3,290000,18.4674543113152,18.4903667856469,18.242912062865,18.4674543113152,632843.043929409,0.0,1.0
2006-04-18,40.45,40.69,40.21,40.42,200300,18.5361917343102,18.6461716111021,18.4262118575182,18.5224442497112,437098.143789864,0.0,1.0
2006-04-19,39.99,40.75,39.96,40.45,373700,18.325396970459,18.6736665803001,18.31164948586,18.5361917343102,815494.63971179,0.0,1.0
2006-04-20,39.99,40.18,39.69,40.1,440800,18.325396970459,18.4124643729192,18.187922124469,18.3758044139886,961921.426772698,0.0,1.0
2006-04-21,41.07,41.74,39.9,40.0,453400,18.8203064160227,19.1273335720669,18.284154516662,18.3299794653253,989417.365922739,0.0,1.0
2006-04-24,43.3,44.45,42.55,42.55,1745900,19.8422027712146,20.3691896808427,19.4985156562398,19.4985156562398,3809933.34619433,0.0,1.0
2006-04-25,43.75,43.92,43.34,43.4,627000,20.0484150401995,20.1263174529272,19.8605327506799,19.8880277198779,1368250.30532324,0.0,1.0
2006-04-26,45.09,45.43,43.5301,43.75,754300,20.6624693522879,20.8182741777432,19.9476459780889,20.0484150401995,1646046.57943432,0.0,1.0
2006-04-27,44.65,45.32,44.32,45.0,630400,20.4608395781693,20.7678667342135,20.3096172475804,20.6212268984909,1375669.84445897,0.0,1.0
2006-04-28,44.89,44.89,44.03,44.45,368400,20.5708194549613,20.5708194549613,20.1767248964568,20.3691896808427,803928.887529635,0.0,1.0
2006-05-01,44.98,45.05,44.43,44.75,436400,20.6120619087583,20.6441393728226,20.3600246911101,20.5066645268327,952319.670244116,0.0,1.0
2006-05-02,44.9,45.13,44.46,44.98,262900,20.5754019498276,20.6807993317532,20.373772175709,20.6120619087583,573704.952582902,0.0,1.0
2006-05-03,44.42,45.25,44.3,44.95,269100,20.3554421962437,20.7357892701492,20.3004522578477,20.5983144241593,587234.700418635,0.0,1.0
2006-05-04,44.74,44.8,44.25,44.6,203700,20.5020820319663,20.5295770011643,20.2775397835161,20.4379271038377,444517.682925588,0.0,1.0
2006-05-05,44.79,45.2,44.45,44.9,268700,20.524994506298,20.7128767958176,20.3691896808427,20.5754019498276,586361.813461489,0.0,1.0
2006-05-08,44.36,44.66,44.33,44.63,136000,20.3279472270457,20.4654220730357,20.3141997424467,20.4516745884367,296781.565428964,0.0,1.0
2006-05-09,44.3,44.8,44.24,44.35,210100,20.3004522578477,20.5295770011643,20.2729572886498,20.3233647321794,458483.874239893,0.0,1.0
2006-05-10,43.72,44.12,43.55,44.12,270800,20.0346675556005,20.2179673502538,19.9567651428729,20.2179673502538,590944.469986497,0.0,1.0
2006-05-11,42.3,43.63,42.3,42.91,407600,19.3839532845815,19.9934251018035,19.3839532845815,19.6634854714277,889471.809329747,0.0,1.0
2006-05-12,41.53,42.05,41.31,42.05,454900,19.031101179874,19.2693909129232,18.9302862928147,19.2693909129232,992690.692012026,0.0,1.0
2006-05-15,41.49,42.0,40.77,41.35,295500,19.0127712004086,19.2464784385915,18.6828315700328,18.94861627228,644845.23959014,0.0,1.0
2006-05-16,40.69,41.64,40.68,41.46,249500,18.6461716111021,19.0815086234036,18.6415891162358,18.9990237158097,544463.239518578,0.0,1.0
2006-05-17,39.7,40.7,39.67,40.59,540500,18.1925046193353,18.6507541059685,18.1787571347363,18.6003466624388,1179488.50084085,0.0,1.0
2006-05-18,39.43,40.08,39.4,39.8,413200,18.0687772579444,18.3666394242559,18.0550297733454,18.2383295679987,901692.226729764,0.0,1.0
2006-05-19,39.95,40.05,39.25,39.43,427500,18.3070669909936,18.3528919396569,17.9862923503504,18.0687772579444,932897.935447664,0.0,1.0
2006-05-22,39.65,40.17,39.39,39.97,410600,18.1695921450037,18.4078818780529,18.0504472784791,18.3162319807263,896018.461508327,0.0,1.0
2006-05-23,39.45,40.6,39.33,39.9,346900,18.0779422476771,18.6049291573052,18.0229523092811,18.284154516662,757011.213583142,0.0,1.0
2006-05-24,38.49,39.46,37.95,39.45,713000,17.6380227405092,18.0825247425434,17.3905680177274,18.0779422476771,1555921.00110921,0.0,1.0
2006-05-25,39.32,39.4,38.11,38.49,373900,18.0183698144148,18.0550297733454,17.4638879355887,17.6380227405092,815931.083190363,0.0,1.0
2006-05-26,39.24,39.48,39.13,39.33,165400,17.9817098554841,18.091689732276,17.9313024119545,18.0229523092811,360938.756779049,0.0,1.0
2006-05-30,37.92,39.24,37.91,39.24,316900,17.3768205331284,17.9817098554841,17.372238038262,17.9817098554841,691544.691797342,0.0,1.0
2006-05-31,38.06,38.405,37.72,38.06,284200,17.440975461257,17.5990715341454,17.2851706358017,17.440975461257,620186.18305082,0.0,1.0
2006-06-01,37.77,38.51,37.1,38.06,722100,17.3080831101334,17.6471877302419,17.0010559540892,17.440975461257,1575779.17938423,0.0,1.0
2006-06-02,38.13,38.4,37.64,38.02,374400,17.4730529253213,17.5967802867123,17.2485106768711,17.4226454817917,817022.191886796,0.0,1.0
2006-06-05,37.1,38.22,37.01,38.0,372900,17.0010559540892,17.5142953791183,16.9598135002922,17.413480492059,813748.865797505,0.0,1.0
2006-06-06,36.68,37.25,36.14,37.1,604600,16.8085911697033,17.0697933770842,16.5611364469214,17.0010559540892,1319368.63572317,0.0,1.0
2006-06-07,35.02,36.32,34.31,35.11,1559900,16.0478970218923,16.6436213545154,15.7225398863828,16.0891394756893,3404040.91112236,0.0,1.0
2006-06-08,34.78,35.14,33.35,35.02,1317900,15.9379171451003,16.1028869602883,15.282620379215,16.0478970218923,2875944.30205024,0.0,1.0
2006-06-09,36.01,36.01,34.6,34.79,730800,16.5015640136591,16.5015640136591,15.8554322375064,15.9424996399667,1594764.47070211,0.0,1.0
2006-06-12,35.81,36.28,35.36,35.89,718500,16.4099141163325,16.62529137505,16.2037018473475,16.4465740752631,1567923.19676993,0.0,1.0
2006-06-13,36.31,37.03,35.58,35.6,1059500,16.639038859649,16.9689784900249,16.3045167344068,16.3136817241395,2312059.3277352,0.0,1.0
2006-06-14,36.29,36.66,35.9,36.3,395200,16.6298738699164,16.7994261799706,16.4511565701294,16.6344563647827,862412.313658281,0.0,1.0
2006-06-15,37.08,37.29,36.29,36.3,527900,16.9918909643565,17.0881233565495,16.6298738699164,16.6344563647827,1151992.56169081,0.0,1.0
2006-06-16,37.02,37.19,36.31,37.08,792600,16.9643959951585,17.0422984078862,16.639038859649,16.9918909643565,1729625.50558086,0.0,1.0
2006-06-19,36.5,37.02,35.86,37.02,495300,16.7261062621093,16.9643959951585,16.4328265906641,16.9643959951585,1080852.27468357,0.0,1.0
2006-06-20,36.41,36.61,36.01,36.44,427800,16.6848638083123,16.776513705639,16.5015640136591,16.6986112929113,933552.600665522,0.0,1.0
2006-06-21,37.23,37.6,36.4,36.4,346200,17.0606283873515,17.2301806974058,16.680281313446,16.680281313446,755483.661408142,0.0,1.0
2006-06-22,37.36,37.6,37.2,37.5,446400,17.1202008206138,17.2301806974058,17.0468809027525,17.1843557487425,974141.844172718,0.0,1.0
2006-06-23,37.41,37.74,37.03,37.35,266800,17.1431132949455,17.2943356255344,16.9689784900249,17.1156183257475,582215.600415055,0.0,1.0
2006-06-26,37.76,37.85,37.5,37.65,464000,17.3035006152671,17.344743069064,17.1843557487425,17.2530931717374,1012548.87028705,0.0,1.0
2006-06-27,36.56,37.73,36.26,37.7,770200,16.7536012313073,17.2897531306681,16.6161263853174,17.2760056460691,1680743.8359808,0.0,1.0
2006-06-28,35.97,36.8,35.5,36.8,809800,16.4832340341938,16.8635811080993,16.2678567754762,16.8635811080993,1767159.64473805,0.0,1.0
2006-06-29,36.68,36.7,35.85,35.88,594100,16.8085911697033,16.8177561594359,16.4282440957978,16.4419915803968,1296455.35309814,0.0,1.0
2006-06-30,36.55,36.87,36.4,36.79,319600,16.749018736441,16.8956585721636,16.680281313446,16.8589986132329,697436.678758064,0.0,1.0
2006-07-03,36.49,36.6,36.22,36.55,130300,16.721523767243,16.7719312107726,16.597796405852,16.749018736441,284342.926289662,0.0,1.0
2006-07-05,35.35,36.5,34.8,36.5,696600,16.1991193524812,16.7261062621093,15.947082134833,16.7261062621093,1520132.6358663,0.0,1.0
2006-07-06,35.6,36.05,35.29,35.55,397200,16.3961666317335,16.6034215470222,16.2533910234234,16.3731383078125,862416.217009683,0.18,1.0
2006-07-07,34.85,35.92,34.72,35.6,422700,16.0507417729189,16.5435479048277,15.9908681307243,16.3961666317335,917782.817044292,0.0,1.0
2006-07-10,35.2,35.43,35.0,35.05,226700,16.2119400403657,16.3178703304022,16.1198267446818,16.1428550686027,492219.930503764,0.0,1.0
2006-07-11,36.14,36.93,33.86,35.05,1895700,16.64487253008,17.0087200480314,15.5947809592836,16.1428550686027,4116018.18374939,0.0,1.0
2006-07-12,35.13,36.15,35.11,36.14,726600,16.1797003868763,16.6494781948642,16.1704890573079,16.64487253008,1577622.41510382,0.0,1.0
2006-07-13,34.89,35.56,34.36,35.13,762000,16.0691644320556,16.3777439725967,15.8250641984933,16.1797003868763,1654484.28338716,0.0,1.0
2006-07-14,34.58,34.89,34.25,34.89,475700,15.9263888237456,16.0691644320556,15.7744018858672,16.0691644320556,1032858.4955476,0.0,1.0
2006-07-17,34.29,34.82,34.27,34.58,248100,15.7928245450039,16.0369247785663,15.7836132154356,15.9263888237456,538684.449748498,0.0,1.0
2006-07-18,34.22,34.94,33.9,34.49,806000,15.7605848915146,16.0921927559766,15.6132036184203,15.8849378406878,1750018.80893707,0.0,1.0
2006-07-19,35.55,35.85,33.95,34.22,565500,16.3731383078125,16.5113082513383,15.6362319423413,15.7605848915146,1227835.77723811,0.0,1.0
2006-07-20,34.82,36.24,34.78,35.63,600500,16.0369247785663,16.6909291779219,16.0185021194295,16.409983626086,1303829.14983463,0.0,1.0
2006-07-21,34.51,35.0,34.16,34.81,513600,15.8941491702562,16.1198267446818,15.7329509028094,16.0323191137821,1115148.46187355,0.0,1.0
2006-07-24,36.15,36.38,34.81,34.81,417800,16.6494781948642,16.7554084849007,16.0323191137821,16.0323191137821,907143.74488078,0.0,1.0
2006-07-25,36.8,37.35,35.95,36.15,498800,16.9488464058368,17.2021579689676,16.5573648991803,16.6494781948642,1083014.12146131,0.0,1.0
2006-07-26,37.09,37.19,36.46,36.74,626200,17.0824106845785,17.1284673324204,16.7922538031742,16.9212124171317,1359629.99771265,0.0,1.0
2006-07-27,37.18,40.3,37.08,39.5,1616200,17.1238616676362,18.560829080305,17.0778050197943,18.1923758975694,3509156.82258574,0.0,1.0
2006-07-28,37.3,37.77,36.91,37.43,623400,17.1791296450466,17.3955958899037,16.999508718463,17.2390032872411,1353550.52790493,0.0,1.0
2006-07-31,37.32,37.9,37.28,37.38,396300,17.188340974615,17.4554695320983,17.1699183154782,17.2159749633201,860462.101714344,0.0,1.0
2006-08-01,37.33,37.47,36.53,37.33,675800,17.1929466393992,17.2574259463779,16.8244934566636,17.1929466393992,1467323.46287801,0.0,1.0
2006-08-02,37.34,37.7,37.06,37.33,343300,17.1975523041834,17.3633562364144,17.0685936902259,17.1929466393992,745386.423211038,0.0,1.0
2006-08-03,38.88,39.14,37.1,38.5,1122900,17.9068246809494,18.0265719653384,17.0870163493627,17.73180941915,2438084.51681816,0.0,1.0
2006-08-04,38.31,39.51,37.89,39.5,680600,17.6443017882503,18.1969815623536,17.4508638673141,18.1923758975694,1477745.41111981,0.0,1.0
2006-08-07,38.62,39.03,37.71,38.21,495300,17.7870773965603,17.9759096527123,17.3679619011986,17.5982451404083,1075414.78420165,0.0,1.0
2006-08-08,37.82,38.93,37.62,38.75,608800,17.4186242138247,17.9298530048703,17.3265109181408,17.8469510387548,1321850.43533609,0.0,1.0
2006-08-09,36.83,38.31,36.82,38.07,462900,16.9626634001894,17.6443017882503,16.9580577354052,17.5337658334296,1005066.63356945,0.0,1.0
2006-08-10,37.17,37.35,36.39,36.6,457300,17.119256002852,17.2021579689676,16.7600141496849,16.8567331101529,992907.693954003,0.0,1.0
2006-08-11,37.45,37.67,37.16,37.5,335200,17.2482146168095,17.3495392420618,17.1146503380679,17.2712429407305,727799.385552987,0.0,1.0
2006-08-14,37.26,38.33,37.21,37.7,324800,17.1607069859098,17.6535131178186,17.1376786619888,17.3633562364144,705218.497695734,0.0,1.0
2006-08-15,38.48,38.49,37.65,37.65,462100,17.7225980895816,17.7272037543658,17.3403279124934,17.3403279124934,1003329.64219581,0.0,1.0
2006-08-16,38.92,39.0,38.42,38.54,614400,17.9252473400861,17.9620926583597,17.6949641008764,17.7502320782867,1334009.37495154,0.0,1.0
2006-08-17,39.77,40.2,38.8,38.92,765100,18.3167288467427,18.5147724324631,17.8699793626758,17.9252473400861,1661215.12495999,0.0,1.0
2006-08-18,39.41,40.0,39.26,39.9,314600,18.1509249145117,18.4226591367792,18.0818399427488,18.3766024889372,683071.857681889,0.0,1.0
2006-08-21,38.75,40.0,38.59,40.0,725000,17.8469510387548,18.4226591367792,17.7732604022077,18.4226591367792,1574148.43235655,0.0,1.0
2006-08-22,38.44,38.83,38.08,38.75,572000,17.7041754304448,17.8837963570284,17.5383714982138,17.8469510387548,1241948.83214889,0.0,1.0
2006-08-23,36.76,38.61,36.7,38.49,754300,16.9304237467001,17.7824717317761,16.9027897579949,17.7272037543658,1637765.74141592,0.0,1.0
2006-08-24,35.56,36.76,35.33,36.76,1462800,16.3777439725967,16.9304237467001,16.2718136825602,16.9304237467001,3176088.72669125,0.0,1.0
2006-08-25,35.02,35.7,34.83,35.57,739200,16.1290380742502,16.4422232795754,16.0415304433505,16.3823496373809,1604980.02923856,0.0,1.0
2006-08-28,35.45,35.7,34.75,35.02,569500,16.3270816599705,16.4422232795754,16.0046851250769,16.1290380742502,1236520.73410629,0.0,1.0
2006-08-29,35.81,36.0,35.23,35.58,489000,16.4928855922016,16.5803932231013,16.2257570347183,16.3869553021651,1061735.97713428,0.0,1.0
2006-08-30,35.35,35.9,35.26,35.75,443600,16.2810250121286,16.5343365752593,16.2395740290708,16.4652516034964,963161.716680503,0.0,1.0
2006-08-31,33.75,34.51,33.59,34.5,1783400,15.5441186466574,15.8941491702562,15.4704280101103,15.889543505472,3872188.01967541,0.0,1.0
2006-09-01,33.85,34.2,33.49,33.91,1087300,15.5901752944994,15.7513735619462,15.4243713622684,15.6178092832045,2360788.40069141,0.0,1.0
2006-09-05,34.24,34.31,33.75,33.95,744700,15.769796221083,15.8020358745723,15.5441186466574,15.6362319423413,1616921.8449323,0.0,1.0
2006-09-06,33.54,34.25,33.43,34.25,877200,15.4473996861893,15.7744018858672,15.3967373735632,15.7744018858672,1904611.04119058,0.0,1.0
2006-09-07,33.65,34.0,33.0,33.4,720300,15.4980619988155,15.6592602662623,15.1986937878428,15.3829203792106,1563943.60803644,0.0,1.0
2006-09-08,33.55,33.78,33.41,33.7,514600,15.4520053509735,15.55793564101,15.3875260439948,15.5210903227365,1117319.7010906,0.0,1.0
2006-09-11,34.12,34.6,33.29,33.55,563000,15.7145282436726,15.935600153314,15.3322580665845,15.4520053509735,1222407.6791955,0.0,1.0
2006-09-12,35.75,36.32,34.21,34.22,1287900,16.4652516034964,16.7277744961955,15.7559792267304,15.7605848915146,2796338.98763034,0.0,1.0
2006-09-13,36.11,36.32,35.55,35.76,562400,16.6310555357274,16.7277744961955,16.3731383078125,16.4698572682806,1221104.93566527,0.0,1.0
2006-09-14,35.64,35.67,34.99,35.45,515000,16.4145892908702,16.4284062852228,16.1152210798976,16.3270816599705,1118188.19677741,0.0,1.0
2006-09-15,35.9,36.3,35.82,35.95,560300,16.5343365752593,16.7185631666271,16.4974912569857,16.5573648991803,1216545.33330948,0.0,1.0
2006-09-18,35.72,36.05,35.39,35.82,337700,16.4514346091438,16.6034215470222,16.2994476712654,16.4974912569857,733227.483595596,0.0,1.0
2006-09-19,35.51,35.92,34.89,35.7,401500,16.3547156486757,16.5435479048277,16.0691644320556,16.4422232795754,871752.545642972,0.0,1.0
2006-09-20,36.5,37.82,36.2,36.2,856800,16.810676462311,17.4186242138247,16.6725065187852,16.6725065187852,1860317.76116288,0.0,1.0
2006-09-21,36.36,37.67,36.19,36.7,767600,16.7461971553323,17.3495392420618,16.667900854001,16.9027897579949,1666643.2230026,0.0,1.0
2006-09-22,36.72,36.75,36.03,36.3,635500,16.9120010875633,16.9258180819159,16.5942102174538,16.7185631666271,1379822.52243115,0.0,1.0
2006-09-25,35.01,35.45,34.22,35.08,1549400,16.124432409466,16.3270816599705,15.7605848915146,16.1566720629553,3364118.04288722,0.0,1.0
2006-09-26,35.25,35.48,34.48,34.89,815900,16.2349683642866,16.3408986543231,15.8803321759036,16.0691644320556,1771514.07718581,0.0,1.0
2006-09-27,34.59,35.35,34.48,35.1,526200,15.9309944885298,16.2810250121286,15.8803321759036,16.1658833925237,1142506.0760083,0.0,1.0
2006-09-28,35.03,35.18,34.3,34.69,463200,16.1336437390344,16.2027287107973,15.7974302097881,15.9770511363717,1005718.00533455,0.0,1.0
2006-09-29,34.66,35.17,34.4,34.99,591400,15.9632341420192,16.1981230460131,15.8434868576301,16.1152210798976,1284070.87295953,0.0,1.0
2006-10-02,35.28,35.84,34.36,34.65,623900,16.2487853586392,16.5067025865541,15.8250641984933,15.958628477235,1354636.14751345,0.0,1.0
2006-10-03,35.36,35.72,34.8,34.9801,501700,16.2856306769128,16.4514346091438,16.0277134489979,16.1106614717612,1089310.71519073,0.0,1.0
2006-10-04,36.84,37.14,35.22,35.35,781300,16.9672690649736,17.1054390084995,16.2211513699341,16.2810250121286,1696389.2002761,0.0,1.0
2006-10-05,36.92,36.92,35.91,36.74,514500,17.0962276789311,17.0962276789311,16.628535643294,17.012876623075,1111083.70552466,0.2,1.0
2006-10-06,36.74,36.87,36.19,36.75,363900,17.012876623075,17.0730746078599,16.7581928412924,17.0175072372892,785856.871604321,0.0,1.0
2006-10-09,37.02,37.2,35.99,36.64,310700,17.1425338210734,17.2258848769295,16.6655805570078,16.9665704809327,670969.30477456,0.0,1.0
2006-10-10,37.65,37.97,37.13,37.19,340200,17.4342625165697,17.5824421714251,17.1934705774299,17.2212542627152,734675.756306104,0.0,1.0
2006-10-11,37.4,38.0,37.17,37.55,322800,17.318497161214,17.5963340140677,17.2119930342868,17.3879563744275,697099.747606144,0.0,1.0
2006-10-12,38.63,38.63,37.55,37.55,390300,17.8880627095641,17.8880627095641,17.3879563744275,17.3879563744275,842868.746873227,0.0,1.0
2006-10-13,37.85,38.3,37.63,37.95,547400,17.5268748008543,17.7352524404946,17.4250012881413,17.5731809429966,1182132.5955378,0.0,1.0
2006-10-16,38.16,38.31,37.43,37.83,211500,17.6704238414954,17.7398830547088,17.3323890038567,17.5176135724259,456742.864370195,0.0,1.0
2006-10-17,36.84,37.67,36.73,37.66,646600,17.0591827652172,17.4435237449982,17.0082460088607,17.438893130784,1396359.03594217,0.0,1.0
2006-10-18,36.1,37.5,36.02,36.88,708200,16.7165173133643,17.3648033033563,16.6794723996505,17.0777052220742,1529386.74490295,0.0,1.0
2006-10-19,36.27,36.69,36.09,36.11,700300,16.7952377550062,16.9897235520038,16.7118866991501,16.7211479275786,1512326.37313687,0.0,1.0
2006-10-20,35.55,36.31,35.51,36.3,460300,16.4618335315818,16.8137602118631,16.4433110747249,16.8091295976489,994036.597965016,0.0,1.0
2006-10-23,34.92,35.6,34.35,35.05,1431400,16.1701048360854,16.4849866026529,15.9061598258744,16.2303028208704,3091166.60075413,0.0,1.0
2006-10-24,34.86,35.31,34.55,34.67,385000,16.1423211508,16.3506987904403,15.998772110159,16.0543394807297,831423.181004849,0.0,1.0
2006-10-25,35.31,35.44,34.87,34.99,584200,16.3506987904403,16.4108967752253,16.1469517650143,16.202519135585,1261603.69439749,0.0,1.0
2006-10-26,36.36,36.84,35.3,35.46,744500,16.8369132829343,17.0591827652172,16.3460681762261,16.4201580036537,1607778.07339768,0.0,1.0
2006-10-27,35.72,36.36,35.68,36.36,587800,16.5405539732237,16.8369132829343,16.5220315163668,16.8369132829343,1269378.04102506,0.0,1.0
2006-10-30,35.87,36.1,35.4,35.52,281000,16.6100131864371,16.7165173133643,16.3923743183684,16.4479416889391,606830.945097045,0.0,1.0
2006-10-31,35.62,35.98,35.37,35.9,184700,16.4942478310814,16.6609499427936,16.3784824757257,16.6239050290798,398867.172809338,0.0,1.0
2006-11-01,34.46,35.8,34.28,35.75,642700,15.9570965822309,16.5775988869375,15.8737455263748,16.5544458158664,1387936.82709563,0.0,1.0
2006-11-02,34.32,34.69,33.95,34.26,490200,15.8922679832317,16.0636007091582,15.7209352573053,15.8644842979463,1058606.86578851,0.0,1.0
2006-11-03,34.17,34.48,33.58,34.36,431400,15.8228087700183,15.9663578106594,15.5496025313788,15.9107904400886,931625.870871405,0.0,1.0
2006-11-06,34.92,35.14,34.34,34.37,413400,16.1701048360854,16.2719783487984,15.9015292116602,15.9154210543028,892754.137733517,0.0,1.0
2006-11-07,34.45,35.13,34.39,34.83,286000,15.9524659680167,16.2673477345842,15.9246822827313,16.1284293081573,617628.648746457,0.0,1.0
2006-11-08,34.66,34.88,34.0,34.22,322900,16.0497088665155,16.1515823792285,15.7440883283764,15.8459618410894,697315.701679129,0.0,1.0
2006-11-09,34.55,34.95,34.3,34.75,344000,15.998772110159,16.1839966787281,15.8830067548032,16.0913843944435,742882.011079654,0.0,1.0
2006-11-10,34.97,35.09,34.46,34.46,250400,16.1932579071565,16.2488252777273,15.9570965822309,15.9570965822309,540748.998762635,0.0,1.0
2006-11-13,35.1,35.2,34.74,34.89,251200,16.2534558919415,16.2997620340838,16.0867537802293,16.1562129934427,542476.63134654,0.0,1.0
2006-11-14,36.14,36.25,35.23,35.31,484000,16.7350397702213,16.7859765265778,16.3136538767265,16.3506987904403,1045217.71326324,0.0,1.0
2006-11-15,36.85,37.01,36.1,36.14,663500,17.0638133794315,17.1379032068591,16.7165173133643,16.7350397702213,1432855.27427718,0.0,1.0
2006-11-16,37.0,37.13,36.19,36.86,677700,17.1332725926449,17.1934705774299,16.7581928412924,17.0684439936457,1463520.75264152,0.0,1.0
2006-11-17,36.42,37.12,36.14,37.0,311500,16.8646969682197,17.1888399632156,16.7350397702213,17.1332725926449,672696.937358466,0.0,1.0
2006-11-20,35.67,36.68,35.44,36.3,656900,16.5174009021525,16.9850929377896,16.4108967752253,16.8091295976489,1418602.30545996,0.0,1.0
2006-11-21,35.54,35.86,35.31,35.68,613800,16.4572029173676,16.6053825722229,16.3506987904403,16.5220315163668,1325526.10000201,0.0,1.0
2006-11-22,35.48,35.84,35.12,35.6,285800,16.4294192320822,16.5961213437944,16.26271712037,16.4849866026529,617196.740600482,0.0,1.0
2006-11-24,35.13,35.5,34.96,35.0211,96400,16.2673477345842,16.4386804605106,16.1886272929423,16.2169203457913,208179.726360694,0.0,1.0
2006-11-27,34.2,35.06,34.03,34.92,663900,15.836700612661,16.2349334350846,15.7579801710191,16.1701048360854,1433719.09056914,0.0,1.0
2006-11-28,34.61,34.67,33.75,34.0,650800,16.0265557954443,16.0543394807297,15.6283229730207,15.7440883283764,1405429.10700768,0.0,1.0
2006-11-29,35.34,35.79,34.8,34.8,450300,16.364590633083,16.5729682727233,16.1145374655147,16.1145374655147,972441.190666189,0.0,1.0
2006-11-30,35.48,35.84,34.87,35.29,469600,16.4294192320822,16.5961213437944,16.1469517650143,16.3414375620119,1014120.32675293,0.0,1.0
2006-12-01,35.03,35.47,34.45,35.35,496400,16.2210415924419,16.424788617868,15.9524659680167,16.3692212472972,1071996.01831378,0.0,1.0
2006-12-04,35.46,35.72,34.98,34.98,266700,16.4201580036537,16.5405539732237,16.1978885213708,16.1978885213708,575949.512659723,0.0,1.0
2006-12-05,36.04,36.22,35.45,35.66,393600,16.688733628079,16.7720846839351,16.4155273894395,16.5127702879383,849995.231281838,0.0,1.0
2006-12-06,36.04,36.65,35.86,36.14,308500,16.688733628079,16.9712010951469,16.6053825722229,16.7350397702213,666218.315168819,0.0,1.0
2006-12-07,35.65,36.22,35.36,36.07,334200,16.5081396737241,16.7720846839351,16.3738518615115,16.7026254707217,721718.511926804,0.0,1.0
2006-12-08,34.95,35.51,34.85,35.45,559800,16.1839966787281,16.4433110747249,16.1376905365858,16.4155273894395,1208910.90058835,0.0,1.0
2006-12-11,34.9,35.5,34.71,34.91,334600,16.1608436076569,16.4386804605106,16.0728619375866,16.1654742218712,722582.328218761,0.0,1.0
2006-12-12,34.77,35.16,34.56,34.9,451300,16.100645622872,16.2812395772269,16.0034027243732,16.1608436076569,974600.731396071,0.0,1.0
2006-12-13,35.1,35.16,34.73,35.0,374400,16.2534558919415,16.2812395772269,16.0821231660151,16.2071497497992,808532.049268092,0.0,1.0
2006-12-14,35.76,36.18,35.11,35.12,437800,16.5590764300806,16.7535622270782,16.2580865061557,16.26271712037,945446.931542655,0.0,1.0
2006-12-15,36.71,36.95,36.12,36.22,1119900,16.9989847804323,17.1101195215738,16.7257785417928,16.7720846839351,2418469.66339566,0.0,1.0
2006-12-18,36.12,36.95,35.95,36.8,626400,16.7257785417928,17.1101195215738,16.6470581001509,17.0406603083603,1352736.31319854,0.0,1.0
2006-12-19,35.95,36.04,35.38,35.97,304100,16.6470581001509,16.688733628079,16.3831130899399,16.6563193285794,656716.335957337,0.0,1.0
2006-12-20,36.42,36.73,35.96,35.96,284500,16.8646969682197,17.0082460088607,16.6516887143652,16.6516887143652,614389.337651633,0.0,1.0
2006-12-21,36.47,36.91,36.27,36.43,261900,16.8878500392908,17.0915970647168,16.7952377550062,16.8693275824339,565583.717156285,0.0,1.0
2006-12-22,36.12,36.4,35.95,36.34,128400,16.7257785417928,16.8554357397912,16.6470581001509,16.8276520545058,277285.029716942,0.0,1.0
2006-12-26,36.27,36.55,35.94,35.96,169200,16.7952377550062,16.9248949530046,16.6424274859367,16.6516887143652,365394.291496157,0.0,1.0
2006-12-27,36.89,36.9,36.31,36.31,172200,17.0823358362884,17.0869664505026,16.8137602118631,16.8137602118631,371872.913685804,0.0,1.0
2006-12-28,36.63,36.99,36.54,36.83,126500,16.9619398667185,17.1286419784307,16.9202643387904,17.054552151003,273181.902330164,0.0,1.0
2006-12-29,36.11,36.81,36.08,36.57,216500,16.7211479275786,17.0452909225746,16.7072560849359,16.9341561814331,467540.568019609,0.0,1.0
2007-01-03,36.1,36.38,35.57,36.17,536600,16.7165173133643,16.8461745113627,16.4710947600102,16.7489316128639,1158809.55565507,0.0,1.0
2007-01-04,36.03,36.17,35.4,35.81,275600,16.6841030138648,16.7489316128639,16.3923743183684,16.5822295011517,595169.425155676,0.0,1.0
2007-01-05,35.35,36.06,35.23,35.23,316900,16.3692212472972,16.6979948565074,16.3136538767265,16.3136538767265,684358.457299836,0.0,1.0
2007-01-08,35.15,35.16,34.22,35.15,351500,16.3692212472972,16.3738782092452,15.9361237861312,16.3692212472972,754783.921198452,0.2,1.0
2007-01-09,35.17,35.3,34.82,35.15,283000,16.3785351711933,16.4390756765176,16.2155415030125,16.3692212472972,607692.317778553,0.0,1.0
2007-01-10,35.05,35.12,34.56,34.85,153100,16.322651627817,16.3552503614532,16.0944604923639,16.2295123888566,328755.101950165,0.0,1.0
2007-01-11,35.88,36.06,35.04,35.04,233600,16.7091794695028,16.7930047845672,16.317994665869,16.317994665869,501614.577502016,0.0,1.0
2007-01-12,36.15,36.22,35.5,35.76,116900,16.8349174420994,16.8675161757356,16.532214915478,16.6532959261266,251022.021018774,0.0,1.0
2007-01-16,35.2,36.3,35.0,36.25,328500,16.3925060570373,16.9047718713197,16.2993668180769,16.8814870615796,705395.49961221,0.0,1.0
2007-01-17,35.54,35.63,35.05,35.05,203400,16.5508427632701,16.5927554208023,16.322651627817,16.322651627817,436765.4326366,0.0,1.0
2007-01-18,35.7,35.8,35.28,35.57,238700,16.6253541544384,16.6719237739186,16.4297617526215,16.5648136491141,512565.923158096,0.0,1.0
2007-01-19,36.45,36.54,35.56,35.73,278000,16.9746263005401,17.0165389580723,16.5601566871661,16.6393250402825,596955.70439024,0.0,1.0
2007-01-22,36.43,36.49,35.96,36.46,572500,16.965312376644,16.9932541483322,16.746435165087,16.9792832624881,1229342.23296192,0.0,1.0
2007-01-23,36.65,36.68,36.28,36.35,680400,17.0677655395005,17.0817364253446,16.8954579474237,16.9280566810599,1461038.34988173,0.0,1.0
2007-01-24,37.8,38.25,36.76,36.85,1306600,17.603316163523,17.812879451184,17.1189921209288,17.160904778461,2805691.81063414,0.0,1.0
2007-01-25,37.55,38.22,37.24,37.96,888100,17.4868921148225,17.79890856534,17.3425262944338,17.6778275546914,1907037.27003227,0.0,1.0
2007-01-26,37.73,38.01,37.47,37.55,473800,17.5707174298869,17.7011123644315,17.4496364192383,17.4868921148225,1017401.4846766,0.0,1.0
2007-01-29,37.59,37.93,37.42,37.72,427300,17.5055199626146,17.6638566688473,17.4263516094982,17.5660604679389,917550.980165286,0.0,1.0
2007-01-30,37.59,37.79,37.31,37.68,298700,17.5055199626146,17.598659201575,17.37512502807,17.5474326201468,641405.283817858,0.0,1.0
2007-01-31,37.67,37.86,37.37,37.56,534100,17.5427756581988,17.6312579352112,17.4030667997581,17.4915490767705,1146885.04213966,0.0,1.0
2007-02-01,37.65,37.75,37.2442,37.68,749100,17.5334617343027,17.5800313537829,17.344482218452,17.5474326201468,1608559.41783716,0.0,1.0
2007-02-02,38.83,39.25,37.75,37.83,860500,18.0829832441693,18.2785756459862,17.5800313537829,17.6172870493671,1847771.16412878,0.0,1.0
2007-02-05,38.01,38.76,37.95,38.7,329200,17.7011123644315,18.0503845105332,17.6731705927434,18.022442738845,706898.625486572,0.0,1.0
2007-02-06,38.71,38.73,38.05,38.07,517000,18.027099700793,18.0364136246891,17.7197402122236,17.7290541361196,1110165.82435164,0.0,1.0
2007-02-07,39.09,39.37,38.53,38.71,437600,18.2040642548179,18.3344591893625,17.9432743857286,18.027099700793,939668.403745212,0.0,1.0
2007-02-08,38.63,39.14,38.34,38.99,754900,17.9898440052089,18.227349064558,17.8547921087162,18.1574946353377,1621013.8893676,0.0,1.0
2007-02-09,38.26,38.51,37.86,38.5,466000,17.8175364131321,17.9339604618326,17.6312579352112,17.9293034998846,1000652.36779083,0.0,1.0
2007-02-12,38.27,38.37,37.78,38.2,399400,17.8221933750801,17.8687629945603,17.594002239627,17.7895946414439,857640.677458495,0.0,1.0
2007-02-13,38.95,38.96,38.31,38.37,391100,18.1388667875456,18.1435237494936,17.8408212228722,17.8687629945603,839817.899233894,0.0,1.0
2007-02-14,39.03,39.05,38.69,39.0,589600,18.1761224831297,18.1854364070258,18.017785776897,18.1621515972857,1266061.45074995,0.0,1.0
2007-02-15,39.56,39.56,38.79,39.0,485100,18.4229414663749,18.4229414663749,18.0643553963772,18.1621515972857,1041666.23093419,0.0,1.0
2007-02-16,38.89,39.56,38.64,39.56,588400,18.1109250158574,18.4229414663749,17.9945009671569,18.4229414663749,1263484.66353676,0.0,1.0
2007-02-20,38.71,38.84,38.39,38.74,256900,18.027099700793,18.0876402061173,17.8780769184563,18.0410705866371,551647.195891558,0.0,1.0
2007-02-21,38.39,38.7,38.1,38.36,326000,17.8780769184563,18.022442738845,17.7430250219637,17.8641060326123,700027.192918053,0.0,1.0
2007-02-22,38.04,38.41,37.74,38.41,357400,17.7150832502756,17.8873908423524,17.5753743918349,17.8873908423524,767453.12499666,0.0,1.0
2007-02-23,38.0,38.15,37.52,38.04,428700,17.6964554024835,17.7663098317038,17.4729212289784,17.7150832502756,920557.231914013,0.0,1.0
2007-02-26,37.91,38.11,37.6,37.96,273000,17.6545427449513,17.7476819839117,17.5101769245626,17.6778275546914,586219.091001926,0.0,1.0
2007-02-27,37.2,37.94,37.17,37.52,791600,17.3238984466417,17.6685136307954,17.3099275607977,17.4729212289784,1699820.63163782,0.0,1.0
2007-02-28,36.83,37.23,36.73,37.2,513800,17.1515908545649,17.3378693324858,17.1050212350847,17.3238984466417,1103294.39178311,0.0,1.0
2007-03-01,37.01,37.21,36.1,36.45,652300,17.2354161696293,17.3285554085898,16.8116326323593,16.9746263005401,1400698.5826394,0.0,1.0
2007-03-02,36.42,36.9,36.4,36.9,448400,16.960655414696,17.1841895882011,16.9513414908,17.1841895882011,962859.488663971,0.0,1.0
2007-03-05,35.9,36.54,35.87,36.26,682400,16.7184933933989,17.0165389580723,16.7045225075548,16.8861440235277,1465332.99523705,0.0,1.0
2007-03-06,36.01,36.45,35.53,36.2,464200,16.7697199748271,16.9746263005401,16.5461858013221,16.8582022518395,996787.186971042,0.0,1.0
2007-03-07,35.81,36.15,35.56,36.01,292100,16.6765807358667,16.8349174420994,16.5601566871661,16.7697199748271,627232.954145284,0.0,1.0
2007-03-08,35.93,36.31,35.67,35.98,401600,16.7324642792429,16.9094288332678,16.6113832685944,16.755749088983,862364.787349356,0.0,1.0
2007-03-09,35.5,36.28,34.54,36.14,818700,16.532214915478,16.8954579474237,16.0851465684679,16.8302604801514,1758013.07620248,0.0,1.0
2007-03-12,35.96,36.04,35.1,35.37,574700,16.746435165087,16.7836908606712,16.3459364375571,16.4716744101537,1234066.34285277,0.0,1.0
2007-03-13,35.33,35.69,35.25,35.65,752300,16.4530465623616,16.6206971924904,16.4157908667774,16.6020693446983,1615430.85040568,0.0,1.0
2007-03-14,35.36,35.5,34.76,35.33,733500,16.4670174482057,16.532214915478,16.1875997313244,16.4530465623616,1575061.18406561,0.0,1.0
2007-03-15,35.36,35.8,35.14,35.29,280900,16.4670174482057,16.6719237739186,16.3645642853492,16.4344187145695,603182.940155462,0.0,1.0
2007-03-16,34.75,35.37,34.48,35.0,803200,16.1829427693763,16.4716744101537,16.0572047967798,16.2993668180769,1724729.57469871,0.0,1.0
2007-03-19,34.99,35.2,34.67,35.0,309800,16.2947098561289,16.3925060570373,16.1456870737922,16.2993668180769,665240.565539914,0.0,1.0
2007-03-20,35.42,35.51,34.86,34.94,224200,16.4949592198938,16.536871877426,16.2341693508046,16.2714250463888,481429.744331986,0.0,1.0
2007-03-21,36.08,36.35,35.08,35.41,404200,16.8023187084633,16.9280566810599,16.3366225136611,16.4903022579458,867947.826311275,0.0,1.0
2007-03-22,35.72,36.2,35.51,36.12,400700,16.6346680783345,16.8582022518395,16.536871877426,16.8209465562554,860432.196939456,0.0,1.0
2007-03-23,35.79,36.2,35.61,35.7,331600,16.6672668119706,16.8582022518395,16.5834414969062,16.6253541544384,712052.199912964,0.0,1.0
2007-03-26,35.5,35.85,34.9,35.79,342000,16.532214915478,16.6952085836588,16.2527971985967,16.6672668119706,734384.355760655,0.0,1.0
2007-03-27,34.92,35.5,34.49,35.31,1146000,16.2621111224927,16.532214915478,16.0618617587278,16.4437326384656,2460831.7886015,0.0,1.0
2007-03-28,34.78,35.2,34.42,34.85,798400,16.1969136552204,16.3925060570373,16.0292630250916,16.2295123888566,1714422.42584593,0.0,1.0
2007-03-29,35.12,35.21,34.62,34.97,493100,16.3552503614532,16.3971630189854,16.1224022640521,16.2853959322328,1058844.81235549,0.0,1.0
2007-03-30,35.34,35.63,35.11,35.11,496100,16.4577035243096,16.5927554208023,16.3505933995051,16.3505933995051,1065286.78038849,0.0,1.0
2007-04-02,34.55,34.73,33.98,34.73,1391100,16.0898035304159,16.1736288454803,15.8243566993787,16.1736288454803,2987140.57689663,0.0,1.0
2007-04-03,35.21,35.42,34.74,34.74,662000,16.3971630189854,16.4949592198938,16.1782858074283,16.1782858074283,1421527.61261273,0.0,1.0
2007-04-04,35.09,35.34,34.78,35.26,453100,16.3412794756091,16.4577035243096,16.1969136552204,16.4204478287255,972951.905248985,0.0,1.0
2007-04-05,35.77,35.81,34.99,35.15,455400,16.751092127035,16.7698241282953,16.3858181024589,16.4607461075002,972453.489985272,0.2,1.0
2007-04-09,35.56,35.87,35.09,35.77,428600,16.6527491204184,16.7979221301858,16.4326481056097,16.751092127035,915225.221360752,0.0,1.0
2007-04-10,35.74,35.76,35.42,35.5,243500,16.7370431260898,16.7464091267199,16.5871871160073,16.6246511185279,519965.798883209,0.0,1.0
2007-04-11,35.34,35.74,35.08,35.74,397100,16.5497231134867,16.7370431260898,16.4279651052946,16.7370431260898,847960.651895367,0.0,1.0
2007-04-12,35.96,36.01,34.65,35.32,497100,16.8400691330215,16.8634841345969,16.2265960917463,16.5403571128565,1061498.96765849,0.0,1.0
2007-04-13,35.78,36.02,35.53,35.92,592000,16.7557751273501,16.868167134912,16.6387001194731,16.8213371317612,1264146.8293177,0.0,1.0
2007-04-16,36.49,36.53,35.93,35.93,504900,17.0882681497207,17.107000150981,16.8260201320763,16.8260201320763,1078154.95628802,0.0,1.0
2007-04-17,36.3,36.79,36.16,36.47,509600,16.9992911437342,17.228758159173,16.9337291393231,17.0789021490905,1088191.25712888,0.0,1.0
2007-04-18,36.68,36.8,35.96,36.21,422900,17.1772451557072,17.2334411594881,16.8400691330215,16.9571441408985,903053.537362252,0.0,1.0
2007-04-19,36.9,37.13,36.2,36.49,355400,17.2802711626389,17.3879801698857,16.9524611405834,17.0882681497207,758915.174222144,0.0,1.0
2007-04-20,37.11,37.52,36.69,37.25,482700,17.3786141692555,17.5706171821737,17.1819281560222,17.4441761736666,1030749.4501886,0.0,1.0
2007-04-23,36.83,37.26,36.79,37.17,396500,17.2474901604333,17.4488591739817,17.228758159173,17.406712171146,846679.422000791,0.0,1.0
2007-04-24,37.85,38.16,36.03,36.75,1248600,17.7251561925713,17.8703292023387,16.8728501352271,17.2100261579127,2666239.41061838,0.0,1.0
2007-04-25,37.24,38.0,36.96,38.0,521800,17.4394931733515,17.7954011972975,17.3083691645293,17.7954011972975,1114242.93165199,0.0,1.0
2007-04-26,37.23,37.43,36.87,37.16,476600,17.4348101730365,17.528470179338,17.2662221616936,17.4020291708309,1017723.61292705,0.0,1.0
2007-04-27,36.73,37.05,36.11,37.05,473800,17.2006601572825,17.350516167365,16.9103141377477,17.350516167365,1011744.54008569,0.0,1.0
2007-04-30,35.3,36.8,35.23,36.71,681300,16.5309911122263,17.2334411594881,16.4982101100208,17.1912941566524,1454836.54529417,0.0,1.0
2007-05-01,35.3,35.46,34.66,35.27,718100,16.5309911122263,16.6059191172676,16.2312790920613,16.5169421112811,1533418.645495,0.0,1.0
2007-05-02,35.75,35.85,35.25,35.3,339800,16.7417261264049,16.7885561295557,16.507576110651,16.5309911122263,725603.196963097,0.0,1.0
2007-05-03,35.52,36.2,35.34,35.8,499200,16.6340171191581,16.9524611405834,16.5497231134867,16.7651411279803,1065983.27228952,0.0,1.0
2007-05-04,35.4,35.65,35.11,35.56,304200,16.5778211153771,16.6948961232541,16.4420141062399,16.6527491204184,649583.556551427,0.0,1.0
2007-05-07,35.31,35.52,35.16,35.43,172500,16.5356741125414,16.6340171191581,16.4654291078153,16.5918701163224,368353.594691391,0.0,1.0
2007-05-08,35.09,35.24,34.71,35.21,333800,16.4326481056097,16.5028931103359,16.2546940936367,16.4888441093906,712790.898017311,0.0,1.0
2007-05-09,35.36,35.65,34.9,35.05,423800,16.5590891141168,16.6948961232541,16.3436710996232,16.4139161043494,904975.382204124,0.0,1.0
2007-05-10,34.63,35.18,34.53,35.18,828300,16.2172300911161,16.4747951084454,16.1704000879653,16.4747951084454,1768737.86946596,0.0,1.0
2007-05-11,35.03,35.08,34.54,34.64,327200,16.4045501037192,16.4279651052946,16.1750830882804,16.2219130914312,698697.369176946,0.0,1.0
2007-05-14,34.91,35.04,34.56,34.98,432000,16.3483540999383,16.4092331040343,16.1844490889106,16.3811351021438,922485.524096699,0.0,1.0
2007-05-15,34.43,35.26,34.4,34.9,384000,16.1235700848145,16.512259110966,16.1095210838693,16.3436710996232,819987.132530401,0.0,1.0
2007-05-16,34.82,34.88,34.22,34.47,407800,16.3062070971026,16.3343050989931,16.0252270781979,16.1423020860749,870809.251682023,0.0,1.0
2007-05-17,34.59,34.84,34.25,34.75,599800,16.1984980898558,16.3155730977327,16.0392760791431,16.273426094897,1280802.81794722,0.0,1.0
2007-05-18,34.63,34.95,34.41,34.6,485600,16.2172300911161,16.3670861011986,16.1142040841844,16.2031810901709,1036942.06134573,0.0,1.0
2007-05-21,35.11,35.23,34.5,34.6,575200,16.4420141062399,16.4982101100208,16.1563510870201,16.2031810901709,1228272.39226949,0.0,1.0
2007-05-22,35.7,35.79,34.96,35.03,356800,16.7183111248295,16.7604581276652,16.3717691015137,16.4045501037192,761904.710642828,0.0,1.0
2007-05-23,35.67,36.07,35.51,35.72,385500,16.7042621238842,16.8915821364874,16.629334118843,16.7276771254596,823190.207266849,0.0,1.0
2007-05-24,35.43,37.15,35.36,35.7,551500,16.5918701163224,17.3973461705158,16.5590891141168,16.7183111248295,1177663.81143363,0.0,1.0
2007-05-25,35.53,36.13,35.1,35.53,330800,16.6387001194731,16.9196801383778,16.4373311059248,16.6387001194731,706384.748544419,0.0,1.0
2007-05-29,35.78,36.12,35.36,35.6,269600,16.7557751273501,16.9149971380628,16.5590891141168,16.6714811216787,575699.299297385,0.0,1.0
2007-05-30,35.75,35.81,35.16,35.53,276400,16.7417261264049,16.7698241282953,16.4654291078153,16.6387001194731,590219.904769276,0.0,1.0
2007-05-31,36.31,36.35,35.59,35.85,518200,17.0039741440493,17.0227061453096,16.6667981213636,16.7885561295557,1106555.55228451,0.0,1.0
2007-06-01,36.24,37.0,35.97,36.41,587600,16.9711931418437,17.3271011657897,16.8447521333366,17.0508041472,1254751.14342412,0.0,1.0
2007-06-04,36.71,36.79,36.14,36.14,282300,17.1912941566524,17.228758159173,16.9243631386929,16.9243631386929,602818.665399301,0.0,1.0
2007-06-05,36.0,36.5,35.52,36.5,428200,16.8588011342818,17.0929511500357,16.6340171191581,17.0929511500357,914371.068097702,0.0,1.0
2007-06-06,35.35,35.93,34.95,35.93,480400,16.5544061138017,16.8260201320763,16.3670861011986,16.8260201320763,1025838.06892605,0.0,1.0
2007-06-07,34.28,35.37,34.25,35.37,446800,16.0533250800884,16.5637721144319,16.0392760791431,16.5637721144319,954089.19482964,0.0,1.0
2007-06-08,35.0,35.1,34.16,34.26,450400,16.390501102774,16.4373311059248,15.9971290763074,16.0439590794582,961776.574197114,0.0,1.0
2007-06-11,34.86,35.28,34.53,34.9,272300,16.3249390983629,16.5216251115962,16.1704000879653,16.3436710996232,581464.833822989,0.0,1.0
2007-06-12,34.19,34.7,34.1,34.68,493300,16.0111780772527,16.2500110933217,15.969031074417,16.2406450926915,1053384.51165949,0.0,1.0
2007-06-13,34.72,34.8,34.0,34.31,250900,16.2593770939518,16.2968410964724,15.9222010712662,16.0673740810336,535767.63424968,0.0,1.0
2007-06-14,35.15,35.2,34.8,34.8,248300,16.4607461075002,16.4841611090756,16.2968410964724,16.2968410964724,530215.638039838,0.0,1.0
2007-06-15,35.27,36.0,35.07,35.75,465100,16.5169421112811,16.8588011342818,16.4232821049795,16.7417261264049,993166.706614295,0.0,1.0
2007-06-18,35.33,35.43,35.05,35.3,280600,16.5450401131716,16.5918701163224,16.4139161043494,16.5309911122263,599188.514031328,0.0,1.0
2007-06-19,34.95,35.33,34.88,35.33,608400,16.3670861011986,16.5450401131716,16.3343050989931,16.5450401131716,1299167.11310285,0.0,1.0
2007-06-20,34.74,35.43,34.73,35.14,345200,16.268743094582,16.5918701163224,16.2640600942669,16.4560631071851,737134.266014305,0.0,1.0
2007-06-21,34.9,35.02,34.12,34.7,264900,16.3436710996232,16.3998671034042,15.9783970750471,16.2500110933217,565662.998456518,0.0,1.0
2007-06-22,34.47,34.99,34.09,34.9,534600,16.1423020860749,16.3858181024589,15.9643480741019,16.3436710996232,1141575.83606966,0.0,1.0
2007-06-25,34.29,34.84,34.05,34.46,378100,16.0580080804034,16.3155730977327,15.9456160728416,16.1376190857598,807388.371900377,0.0,1.0
2007-06-26,34.42,34.65,34.05,34.4,619500,16.1188870844995,16.2265960917463,15.9456160728416,16.1095210838693,1322869.86615255,0.0,1.0
2007-06-27,34.85,34.93,34.07,34.25,454600,16.3202560980478,16.3577201005685,15.9549820734717,16.0392760791431,970745.183459167,0.0,1.0
2007-06-28,34.34,35.15,34.33,34.86,361200,16.0814230819788,16.4607461075002,16.0767400816638,16.3249390983629,771300.396536408,0.0,1.0
2007-06-29,34.25,34.99,34.15,34.52,407400,16.0392760791431,16.3858181024589,15.9924460759923,16.1657170876502,869955.098418972,0.0,1.0
2007-07-02,34.3,34.39,33.92,34.25,355400,16.0626910807185,16.1048380835542,15.8847370687455,16.0392760791431,758915.174222146,0.0,1.0
2007-07-03,34.01,34.46,33.98,34.37,315700,15.9268840715813,16.1376190857598,15.912835070636,16.0954720829241,674140.462864183,0.0,1.0
2007-07-05,34.08,34.11,33.79,34.09,396900,15.9596650737868,15.973714074732,15.8238580646495,15.9643480741019,847533.575263842,0.0,1.0
2007-07-06,34.52,34.83,33.78,34.0,303300,16.2593770939518,16.4053911987932,15.9108272952981,16.0144502084114,643930.941480816,0.2,1.0
2007-07-09,34.08,34.5,33.94,34.5,207200,16.0521312677253,16.2499568291233,15.986189413926,16.2499568291233,439902.70713757,0.0,1.0
2007-07-10,33.58,34.21,33.55,33.89,426900,15.8166246470134,16.1133629891104,15.8024942497707,15.9626387518548,906343.946317705,0.0,1.0
2007-07-11,33.52,33.99,33.4,33.54,355800,15.7883638525279,16.0097400759972,15.7318422635571,15.7977841173564,755392.776059594,0.0,1.0
2007-07-12,33.67,33.97,33.6,33.72,366300,15.8590158387415,16.0003198111687,15.8260449118419,15.8825665008127,777685.142975349,0.0,1.0
2007-07-13,34.37,34.53,33.35,33.6,440100,16.1887251077382,16.264087226366,15.7082916014859,15.8260449118419,934368.636154657,0.0,1.0
2007-07-16,33.96,34.4,33.73,34.27,354600,15.9956096787544,16.2028555049809,15.887276633227,16.1416237835958,752845.076983508,0.0,1.0
2007-07-17,33.5,33.9,33.46,33.83,505200,15.7789435876995,15.967348884269,15.7601030580425,15.9343779573693,1072581.31103234,0.0,1.0
2007-07-18,32.95,33.71,32.8,33.4,538800,15.5198863049163,15.8778563683985,15.4492343187028,15.7318422635571,1143916.88516276,0.0,1.0
2007-07-19,33.31,33.41,32.87,33.05,425900,15.6894510718289,15.7365523959713,15.4822052456024,15.5669876290587,904220.863754303,0.0,1.0
2007-07-20,33.15,33.35,32.3,33.24,685000,15.6140889532011,15.7082916014859,15.2137276979908,15.6564801449293,1454311.55593261,0.0,1.0
2007-07-23,33.41,33.6,33.09,33.25,518300,15.7365523959713,15.8260449118419,15.5858281587157,15.6611902773435,1100393.69261295,0.0,1.0
2007-07-24,32.41,33.42,32.2,33.4,658800,15.2655391545475,15.7412625283856,15.1666263738484,15.7318422635571,1398686.79277138,0.0,1.0
2007-07-25,34.89,36.23,33.5,33.5,2595800,16.4336519932786,17.0648097367866,15.7789435876995,15.7789435876995,5511097.71808739,0.0,1.0
2007-07-26,34.73,34.91,33.6,34.85,1829200,16.3582898746508,16.4430722581071,15.8260449118419,16.4148114636217,3883542.62498091,0.0,1.0
2007-07-27,34.54,35.26,34.29,34.56,888700,16.2687973587803,16.6079268926055,16.1510440484243,16.2782176236088,1886783.47409825,0.0,1.0
2007-07-30,34.45,34.95,33.93,34.54,883400,16.2264061670521,16.4619127877641,15.9814792815117,16.2687973587803,1875531.13651221,0.0,1.0
2007-07-31,34.16,35.17,34.05,34.7,503600,16.0898123270392,16.5655357008773,16.0380008704826,16.3441594774081,1069184.37893089,0.0,1.0
2007-08-01,34.24,34.94,33.26,33.91,1271500,16.1274933863531,16.4572026553498,15.6659004097577,15.9720590166833,2699499.4793698,0.0,1.0
2007-08-02,34.39,34.93,33.92,34.49,696400,16.1981453725667,16.4524925229356,15.9767691490975,16.2452466967091,1478514.69715542,0.0,1.0
2007-08-03,32.95,34.39,32.5,34.39,1069500,15.5198863049163,16.1981453725667,15.3079303462756,16.1981453725667,2270636.80156193,0.0,1.0
2007-08-06,33.12,33.8,32.34,33.8,993200,15.5999585559584,15.9202475601266,15.2325682276478,15.9202475601266,2108645.60197411,0.0,1.0
2007-08-07,33.67,34.25,32.9,32.97,854400,15.8590158387415,16.1322035187674,15.4963356428451,15.5293065697448,1813961.74217346,0.0,1.0
2007-08-08,33.95,34.99,32.82,33.95,1075400,15.9908995463402,16.480753317421,15.4586545835312,15.9908995463402,2283162.98868602,0.0,1.0
2007-08-09,33.54,34.43,33.0,33.15,1141900,15.7977841173564,16.2169859022237,15.5434369669875,15.6140889532011,2424347.97915247,0.0,1.0
2007-08-10,33.15,33.85,32.5,33.1,888600,15.6140889532011,15.9437982221978,15.3079303462756,15.5905382911299,1886571.16584192,0.0,1.0
2007-08-13,32.1,33.9,31.95,33.65,709700,15.1195250497061,15.967348884269,15.0488730634925,15.849595573913,1506751.69524871,0.0,1.0
2007-08-14,32.16,32.95,31.6,31.6,599500,15.1477858441915,15.5198863049163,14.8840184289941,14.8840184289941,1272787.99676145,0.0,1.0
2007-08-15,32.41,34.0,32.24,32.3,1158200,15.2655391545475,16.0144502084114,15.1854669035054,15.2137276979908,2458954.22493597,0.0,1.0
2007-08-16,34.55,34.82,31.76,32.06,1293000,16.2735074911945,16.400681066379,14.9593805476219,15.1006845200491,2745145.75448301,0.0,1.0
2007-08-17,34.81,36.55,34.1,35.84,1010100,16.3959709339647,17.2155339740423,16.0615515325538,16.8811145726313,2144525.69729566,0.0,1.0
2007-08-20,34.65,35.05,34.09,34.89,384200,16.3206088153369,16.5090141119065,16.0568414001395,16.4336519932786,815688.320860302,0.0,1.0
2007-08-21,33.91,34.54,33.81,34.5,638400,15.9720590166833,16.2687973587803,15.9249576925409,16.2499568291233,1355375.90847791,0.0,1.0
2007-08-22,33.87,34.74,33.68,34.17,419300,15.9532184870263,16.3630000070651,15.8637259711558,16.0945224594535,890208.518835826,0.0,1.0
2007-08-23,33.0,34.08,32.86,34.0,772800,15.5434369669875,16.0521312677253,15.4774951131882,16.0144502084114,1640718.20499959,0.0,1.0
2007-08-24,32.96,33.53,32.69,33.0,427100,15.5245964373306,15.7930739849422,15.3974228621461,15.5434369669875,906768.562830386,0.0,1.0
2007-08-27,32.61,33.11,32.42,32.8,395400,15.3597418028322,15.5952484235442,15.2702492869617,15.4492343187028,839466.845570442,0.0,1.0
2007-08-28,31.62,32.4,31.57,32.3,612400,14.8934386938226,15.2608290221332,14.8698880317514,15.2137276979908,1300175.76182938,0.0,1.0
2007-08-29,33.09,33.21,31.77,31.92,1035300,15.5858281587157,15.6423497476865,14.9640906800362,15.0347426662498,2198027.37789347,0.0,1.0
2007-08-30,33.1,33.5,32.6,32.75,473600,15.5905382911299,15.7789435876995,15.355031670418,15.4256836566316,1005491.90202873,0.0,1.0
2007-08-31,33.6,33.7,33.16,33.5,347900,15.8260449118419,15.8731462359842,15.6187990856154,15.7789435876995,738620.423808688,0.0,1.0
2007-09-04,34.24,34.61,33.4,33.59,410000,16.1274933863531,16.30176828568,15.7318422635571,15.8213347794276,870463.850996159,0.0,1.0
2007-09-05,33.49,34.08,33.23,33.9,505900,15.7742334552852,16.0521312677253,15.651770012515,15.967348884269,1074067.46882672,0.0,1.0
2007-09-06,33.23,33.63,33.1,33.45,264500,15.651770012515,15.8401753090846,15.5905382911299,15.7553929256283,561555.338020693,0.0,1.0
2007-09-07,32.27,32.78,32.12,32.6,417100,15.1995973007481,15.4398140538743,15.1289453145345,15.355031670418,885537.737196336,0.0,1.0
2007-09-10,31.92,32.65,31.78,32.42,581000,15.0347426662498,15.3785823324892,14.9688008124504,15.2702492869617,1233510.96933845,0.0,1.0
2007-09-11,32.24,32.67,31.72,32.05,481600,15.1854669035054,15.3880025973177,14.940540017965,15.0959743876349,1022476.56253597,0.0,1.0
2007-09-12,31.77,32.54,31.71,32.18,373500,14.9640906800362,15.3267708759326,14.9358298855507,15.15720610902,792971.337431864,0.0,1.0
2007-09-13,32.34,32.69,31.58,31.86,515900,15.2325682276478,15.3974228621461,14.8745981641656,15.0064818717643,1095298.29446077,0.0,1.0
2007-09-14,32.79,32.9,31.81,32.07,277400,15.4445241862885,15.4963356428451,14.9829312096931,15.1053946524633,588943.10308862,0.0,1.0
2007-09-17,33.23,33.45,32.53,32.6,681900,15.651770012515,15.7553929256283,15.3220607435183,15.355031670418,1447729.99998605,0.0,1.0
2007-09-18,33.71,33.95,32.27,33.35,758800,15.8778563683985,15.9908995463402,15.1995973007481,15.7082916014859,1610995.04911191,0.0,1.0
2007-09-19,33.69,35.62,33.5,33.92,737900,15.86843610357,16.7774916595181,15.7789435876995,15.9767691490975,1566622.62353674,0.0,1.0
2007-09-20,33.19,33.6,32.88,33.55,435600,15.6329294828581,15.8260449118419,15.4869153780167,15.8024942497707,924814.76461933,0.0,1.0
2007-09-21,33.86,33.99,32.54,33.18,2317200,15.9485083546121,16.0097400759972,15.3267708759326,15.6282193504438,4919606.91592266,0.0,1.0
2007-09-24,33.86,34.36,33.46,33.9,970700,15.9485083546121,16.184014975324,15.7601030580425,15.967348884269,2060876.24429748,0.0,1.0
2007-09-25,33.07,33.5,32.63,33.5,572500,15.5764078938872,15.7789435876995,15.3691620676607,15.7789435876995,1215464.76754951,0.0,1.0
2007-09-26,32.82,33.25,32.75,33.16,372000,15.4586545835312,15.6611902773435,15.4256836566316,15.6187990856154,789786.713586759,0.0,1.0
2007-09-27,32.82,33.0,32.42,32.9,275300,15.4586545835312,15.5434369669875,15.2702492869617,15.4963356428451,584484.62970547,0.0,1.0
2007-09-28,32.69,33.07,32.33,32.75,322100,15.3974228621461,15.5764078938872,15.2278580952335,15.4256836566316,683844.893672836,0.0,1.0
2007-10-01,33.47,33.49,32.56,32.56,445600,15.7648131904567,15.7742334552852,15.336191140761,15.336191140761,946045.590253388,0.0,1.0
2007-10-02,35.26,35.4,33.5,33.5,923300,16.6079268926055,16.6738687464048,15.7789435876995,15.7789435876995,1960242.13079207,0.0,1.0
2007-10-03,34.76,35.28,34.51,35.03,357800,16.3724202718935,16.6173471574339,16.2546669615376,16.499593847078,759638.941186404,0.0,1.0
2007-10-04,34.13,34.88,34.05,34.8,371200,16.0756819297965,16.4289418608644,16.0380008704826,16.3912608015505,788088.247536033,0.0,1.0
2007-10-05,35.03,35.17,34.09,34.35,468200,16.6032167601912,16.6695727506687,16.1576836812709,16.2809162350148,987823.398133551,0.22,1.0
2007-10-08,35.2,35.3,34.6,34.9,548700,16.6837918914853,16.7311890275407,16.3994090751532,16.5416004833193,1157664.8837161,0.0,1.0
2007-10-09,34.91,35.41,34.64,35.25,322900,16.5463401969248,16.7833258772016,16.4183679295753,16.707490459513,681264.791237341,0.0,1.0
2007-10-10,34.03,35.05,33.99,34.91,570000,16.1292453996377,16.6126961874023,16.1102865452155,16.5463401969248,1202604.30785161,0.0,1.0
2007-10-11,33.3,34.54,33.26,34.1,426200,15.7832463064336,16.37097079352,15.7642874520114,16.1624233948764,899210.449133955,0.0,1.0
2007-10-12,33.25,33.49,33.03,33.21,209500,15.7595477384059,15.8733008649387,15.6552740390841,15.7405888839837,442009.828938442,0.0,1.0
2007-10-15,32.99,33.3,32.72,33.2,401800,15.636315184662,15.7832463064336,15.5083429173125,15.7358491703782,847730.54542943,0.0,1.0
2007-10-16,32.67,33.15,32.67,32.71,285200,15.4846443492848,15.7121506023505,15.4846443492848,15.503603203707,601724.120349613,0.0,1.0
2007-10-17,32.5,33.07,32.2,32.9,375700,15.4040692179907,15.6742328935063,15.2618778098247,15.5936577622121,792663.927122544,0.0,1.0
2007-10-18,31.93,32.28,31.83,32.2,358700,15.1339055424752,15.2997955186689,15.0865084064198,15.2618778098247,756796.781098898,0.0,1.0
2007-10-19,31.81,32.2,31.62,32.0,596800,15.0770289792088,15.2618778098247,14.9869744207036,15.1670835377139,1259147.80864182,0.0,1.0
2007-10-22,32.75,32.92,31.55,31.55,507900,15.5225620581291,15.6031371894232,14.9537964254648,14.9537964254648,1071583.73325935,0.0,1.0
2007-10-23,32.62,32.96,32.02,32.95,502600,15.4609457812571,15.6220960438454,15.176562964925,15.6173563302398,1060401.62302846,0.0,1.0
2007-10-24,31.72,34.88,30.81,33.08,2225200,15.0343715567589,16.5321210561082,14.6030576186552,15.6789726071118,4694798.43128317,0.0,1.0
2007-10-25,30.98,32.25,30.06,31.89,1434100,14.6836327499493,15.2855763778523,14.24757909824,15.114946688053,3025710.24191227,0.0,1.0
2007-10-26,30.84,31.41,30.52,31.41,569800,14.6172767594718,14.8874404349873,14.4656059240947,14.8874404349873,1202182.3414278,0.0,1.0
2007-10-29,30.57,30.87,30.1,30.66,346400,14.4893044921223,14.6314959002884,14.2665379526622,14.5319619145722,730845.846034734,0.0,1.0
2007-10-30,30.67,30.78,30.3,30.3,386300,14.5367016281777,14.5888384778386,14.3613322247729,14.3613322247729,815028.147584345,0.0,1.0
2007-10-31,30.86,31.32,30.48,30.85,841000,14.6267561866829,14.8447830125375,14.4466470696725,14.6220164730773,1774368.81211088,0.0,1.0
2007-11-01,29.57,30.52,29.23,30.52,1153300,14.0153331315688,14.4656059240947,13.8541828689806,14.4656059240947,2433269.38288642,0.0,1.0
2007-11-02,30.19,30.19,29.42,29.75,805100,14.309195375112,14.309195375112,13.9442374274858,14.1006479764684,1698625.83903742,0.0,1.0
2007-11-05,29.6,30.04,29.48,29.8,1061700,14.0295522723854,14.238099671029,13.972675709119,14.1243465444961,2240008.76078255,0.0,1.0
2007-11-06,29.93,30.0,29.4,29.77,482900,14.1859628213681,14.2191408166068,13.9347580002747,14.1101274036795,1018837.9302834,0.0,1.0
2007-11-07,29.8,30.31,29.39,29.61,790500,14.1243465444961,14.3660719383784,13.9300182866691,14.0342919859909,1667822.29009947,0.0,1.0
2007-11-08,29.88,30.03,29.0,30.01,671800,14.1622642533404,14.2333599574234,13.7451694560533,14.2238805302124,1417385.21756967,0.0,1.0
2007-11-09,29.8,30.09,29.18,29.53,470900,14.1243465444961,14.2617982390566,13.8304843009529,13.9963742771466,993519.944854952,0.0,1.0
2007-11-12,29.84,30.35,29.64,29.7,567400,14.1433053989182,14.3850307928006,14.0485111268075,14.0769494084408,1197118.74434211,0.0,1.0
2007-11-13,30.55,30.62,30.01,30.24,770000,14.4798250649113,14.51300306015,14.2238805302124,14.3328939431397,1624570.73165919,0.0,1.0
2007-11-14,30.16,31.57,29.98,31.34,607700,14.2949762342954,14.9632758526759,14.2096613893957,14.8542624397486,1282144.97873934,0.0,1.0
2007-11-15,29.2,30.24,29.1,29.96,641200,13.839963728164,14.3328939431397,13.7925665921086,14.2001819621847,1352824.3547271,0.0,1.0
2007-11-16,28.89,29.44,28.5,29.44,717200,13.6930326063924,13.9537168546968,13.5081837757765,13.9537168546968,1513171.59577399,0.0,1.0
2007-11-19,28.95,29.1,28.37,28.64,866300,13.7214708880256,13.7925665921086,13.4465674989045,13.574539766254,1827747.56472254,0.0,1.0
2007-11-20,28.91,29.5,28.7,28.98,891600,13.7025120336034,13.98215513633,13.6029780478872,13.7356900288422,1881126.31733421,0.0,1.0
2007-11-21,28.29,28.93,28.2,28.68,632200,13.4086497900602,13.7119914608145,13.3659923676104,13.5934986206761,1333835.86565577,0.0,1.0
2007-11-23,28.95,29.11,28.56,28.64,119400,13.7214708880256,13.7973063057141,13.5366220574097,13.574539766254,251913.955013126,0.0,1.0
2007-11-26,27.5,29.09,27.46,28.83,412700,13.0342124152229,13.7878268785031,13.0152535608008,13.6645943247592,870727.715526947,0.0,1.0
2007-11-27,28.0,28.06,27.5,27.93,357500,13.2711980954997,13.2996363771329,13.0342124152229,13.2380201002609,754264.982556053,0.0,1.0
2007-11-28,29.17,29.23,28.28,28.35,415300,13.8257445873474,13.8541828689806,13.4039100764547,13.4370880716934,876213.279036442,0.0,1.0
2007-11-29,28.85,29.37,28.68,29.37,428600,13.6740737519702,13.9205388594581,13.5934986206761,13.9205388594581,904274.04621965,0.0,1.0
2007-11-30,28.56,29.74,28.52,29.4,341500,13.5366220574097,14.0959082628629,13.5176632029875,13.9347580002747,720507.668651446,0.0,1.0
2007-12-03,28.93,29.33,28.7,28.75,596700,13.7119914608145,13.9015800050359,13.6029780478872,13.6266766159149,1258936.82542992,0.0,1.0
2007-12-04,28.65,28.77,28.19,28.23,547900,13.5792794798595,13.6361560431259,13.3612526540049,13.380211508427,1155977.01802087,0.0,1.0
2007-12-05,28.54,29.08,28.34,28.83,557800,13.5271426301986,13.7830871648975,13.4323483580879,13.6645943247592,1176864.35599935,0.0,1.0
2007-12-06,29.84,29.84,28.4,28.67,354200,14.1433053989182,14.1433053989182,13.4607866397211,13.5887589070706,747302.53656323,0.0,1.0
2007-12-07,29.71,29.9,29.38,29.5,233300,14.0816891220463,14.1717436805515,13.9252785730636,13.98215513633,492223.833371544,0.0,1.0
2007-12-10,29.45,29.72,29.06,29.72,298800,13.9584565683024,14.0864288356518,13.7736077376865,14.0864288356518,630417.837168526,0.0,1.0
2007-12-11,28.54,30.03,28.42,29.68,589800,13.5271426301986,14.2333599574234,13.4702660669322,14.0674699812297,1244378.98380856,0.0,1.0
2007-12-12,28.19,29.3,27.66,29.28,301200,13.3612526540049,13.8873608642193,13.1100478329115,13.8778814370083,635481.434254217,0.0,1.0
2007-12-13,27.24,28.12,27.05,27.93,509500,12.910979861479,13.3280746587661,12.8209253029738,13.2380201002609,1074959.46464981,0.0,1.0
2007-12-14,26.82,27.07,26.65,26.98,462600,12.7119118900465,12.8304047301849,12.6313367587524,12.7877473077351,976008.338266937,0.0,1.0
2007-12-17,26.26,26.94,26.25,26.71,461800,12.4464879281365,12.7687884533129,12.441748214531,12.6597750403856,974320.472571707,0.0,1.0
2007-12-18,26.2,26.62,25.87,26.45,433200,12.4180496465033,12.6171176179358,12.2616390975206,12.5365424866417,913979.273967222,0.0,1.0
2007-12-19,26.92,26.95,25.97,26.11,290800,12.7593090261019,12.7735281669185,12.309036233576,12.3753922240535,613539.180216222,0.0,1.0
2007-12-20,27.39,27.46,26.53,27.1,373400,12.982075565562,13.0152535608008,12.574460195486,12.8446238710015,787811.313248757,0.0,1.0
2007-12-21,27.86,27.98,27.36,27.74,409600,13.2048421050222,13.2617186682886,12.9678564247454,13.1479655417558,864187.235957928,0.0,1.0
2007-12-24,28.65,28.76,28.02,28.12,167500,13.5792794798595,13.6314163295204,13.2806775227108,13.3280746587661,353396.87993885,0.0,1.0
2007-12-26,28.89,28.98,28.113,28.36,352900,13.6930326063924,13.7356900288422,13.3247568592423,13.441827785299,744559.754808477,0.0,1.0
2007-12-27,28.8,29.09,28.73,28.98,418300,13.6503751839425,13.7878268785031,13.6171971887038,13.7356900288422,882542.775393561,0.0,1.0
2007-12-28,28.8,29.15,28.41,29.12,244900,13.6503751839425,13.8162651601363,13.4655263533267,13.8020460193197,516697.885952386,0.0,1.0
2007-12-31,28.5,28.75,28.01,28.61,341200,13.5081837757765,13.6266766159149,13.2759378091052,13.5603206254374,719874.719015734,0.0,1.0
2008-01-02,28.05,28.71,27.71,28.26,466600,13.2948966635274,13.6077177614927,13.1337464009392,13.3944306492436,984447.666743087,0.0,1.0
2008-01-03,27.12,28.24,27.04,28.05,456900,12.8541032982126,13.3849512220326,12.8161855893683,13.2948966635274,963982.295188418,0.0,1.0
2008-01-04,25.4,27.18,25.27,27.05,1129500,12.0388725580604,12.8825415798458,11.9772562811885,12.8209253029738,2383055.37845333,0.0,1.0
2008-01-07,25.87,26.04,25.35,25.56,531600,12.2616390975206,12.3422142288147,12.0151739900328,12.114707975749,1121586.75448055,0.0,1.0
2008-01-08,25.27,26.0,25.26,25.76,610200,12.0815299805103,12.4305413333307,12.0767490030744,12.3157978748692,1276308.05244657,0.22,1.0
2008-01-09,24.39,25.2,23.89,25.17,1095200,11.6608039661514,12.048063138459,11.4217550943566,12.0337202061513,2290744.96728858,0.0,1.0
2008-01-10,24.38,24.88,22.67,24.07,1304100,11.6560229887155,11.8950718605103,10.8384758471772,11.5078126882027,2727684.90854733,0.0,1.0
2008-01-11,24.07,24.3,23.51,24.27,604300,11.5078126882027,11.6177751692283,11.2400779517925,11.6034322369206,1263967.47966809,0.0,1.0
2008-01-14,24.46,24.55,23.82,24.36,610600,11.6942708082026,11.7372996051257,11.3882882523053,11.6464610338437,1277144.70144852,0.0,1.0
2008-01-15,23.85,24.04,23.22,23.61,946400,11.402631184613,11.493469755895,11.1014296061515,11.2878877261515,1979511.53857004,0.0,1.0
2008-01-16,24.79,25.0,23.61,23.74,684900,11.8520430635872,11.9524435897411,11.2878877261515,11.3500404328181,1432552.2535573,0.0,1.0
2008-01-17,24.06,25.07,24.0,24.75,783300,11.5030317107668,11.9859104317923,11.4743458461514,11.8329191538436,1638367.90803246,0.0,1.0
2008-01-18,24.27,25.5,23.82,25.5,790400,11.6034322369206,12.1914924615359,11.3882882523053,12.1914924615359,1653218.42781674,0.0,1.0
2008-01-22,24.96,25.19,22.952,23.31,832000,11.9333196799975,12.0432821610231,10.9732994108695,11.1444584030746,1740229.92401762,0.0,1.0
2008-01-23,31.45,31.95,25.25,25.44,3079200,15.0361740358942,15.2752229076891,12.0719680256385,12.1628065969205,6440524.01686909,0.0,1.0
2008-01-24,28.6,31.06,28.38,30.93,1868200,13.6735954666638,14.8497159158943,13.568413963074,14.7875632092276,3907569.16352129,0.0,1.0
2008-01-25,27.96,29.09,27.44,29.09,752500,13.3676129107664,13.9078633610227,13.1190020840998,13.9078633610227,1573945.93488373,0.0,1.0
2008-01-28,29.73,29.76,26.82,27.76,1015500,14.2138459169201,14.2281888492278,12.8225814830742,13.2719933620485,2124042.65365372,0.0,1.0
2008-01-29,30.12,30.31,28.28,30.16,555600,14.40030403692,14.4911426082021,13.5206041887151,14.4194279466636,1162105.46368292,0.0,1.0
2008-01-30,29.52,30.4,29.32,30.13,696400,14.1134453907662,14.5341714051251,14.0178258420483,14.4050850143559,1456605.91236283,0.0,1.0
2008-01-31,30.95,31.66,29.0,29.12,1102800,14.7971251640994,15.1365745620481,13.8648345640996,13.9222062933304,2306641.29832529,0.0,1.0
2008-02-01,31.59,31.6,30.25,30.79,809300,15.1031077199968,15.1078886974327,14.4624567435867,14.7206295251251,1692750.09315801,0.0,1.0
2008-02-04,29.75,31.44,29.69,30.9,557800,14.2234078717919,15.0313930584584,14.1947220071765,14.7732202769199,1166707.03319354,0.0,1.0
2008-02-05,29.29,30.3296,28.78,29.29,714100,14.0034829097406,14.5005133239764,13.7596530605099,14.0034829097406,1493627.6306983,0.0,1.0
2008-02-06,28.42,29.79,28.34,29.47,466100,13.5875378728176,14.2425317815354,13.5492900533305,14.0895405035868,974905.24950074,0.0,1.0
2008-02-07,29.35,29.79,28.17,28.46,503000,14.032168774356,14.2425317815354,13.4680134369202,13.6066617825612,1052086.11992892,0.0,1.0
2008-02-08,28.41,29.59,28.16,29.11,299900,13.5827568953817,14.1469122328175,13.4632324594843,13.9174253158945,627277.589198181,0.0,1.0
2008-02-11,29.11,29.23,28.26,28.65,471400,13.9174253158945,13.9747970451252,13.5110422338433,13.6975003538432,985990.84877633,0.0,1.0
2008-02-12,28.62,29.15,28.22,29.01,344600,13.6831574215356,13.9365492256381,13.4919183240997,13.8696155415355,720773.115164028,0.0,1.0
2008-02-13,29.25,29.7,28.32,28.84,313000,13.984358999997,14.1995029846124,13.5397280984587,13.7883389251253,654677.844011439,0.0,1.0
2008-02-14,27.91,29.37,27.67,29.1,486300,13.3437080235869,14.0417307292278,13.2289645651254,13.9126443384586,1017156.02409828,0.0,1.0
2008-02-15,27.65,27.9,27.17,27.69,620900,13.2194026102536,13.338927046151,12.9899156933306,13.2385265199972,1298688.41324825,0.0,1.0
2008-02-19,26.84,27.97,26.46,27.92,473400,12.832143437946,13.3723938882023,12.6504662953819,13.3484890010228,990174.093785989,0.0,1.0
2008-02-20,27.78,28.04,26.56,26.64,561000,13.2815553169203,13.4058607302536,12.6982760697409,12.7365238892281,1173400.22520899,0.0,1.0
2008-02-21,27.64,28.8,27.57,28.07,493500,13.2146216328177,13.7692150153817,13.1811547907664,13.4202036625613,1032215.70613305,0.0,1.0
2008-02-22,27.6,27.73,26.94,27.38,310900,13.1954977230741,13.2576504297408,12.879953212305,13.0903162194844,650285.436751298,0.0,1.0
2008-02-25,28.4,28.45,27.26,27.6,454500,13.5779759179458,13.6018808051253,13.0329444902536,13.1954977230741,950642.428444726,0.0,1.0
2008-02-26,29.47,29.87,28.1,28.11,467900,14.0895405035868,14.2807796010226,13.4345465948689,13.4393275723048,978670.170009427,0.0,1.0
2008-02-27,29.46,30.0,29.14,29.25,429600,14.0847595261509,14.3429323076893,13.9317682482022,13.984358999997,898561.028074482,0.0,1.0
2008-02-28,27.98,29.48,27.92,29.4,375500,13.3771748656382,14.0943214810227,13.3484890010228,14.0560736615355,785404.250563242,0.0,1.0
2008-02-29,27.24,28.2,27.12,27.51,509500,13.0233825353819,13.4823563692279,12.9660108061511,13.1524689261511,1065681.66621031,0.0,1.0
2008-03-03,27.32,27.51,26.57,27.21,409200,13.061630354869,13.1524689261511,12.7030570471768,13.0090396030742,855891.928975977,0.0,1.0
2008-03-04,26.49,27.3,26.41,26.98,785200,12.6648092276896,13.0520683999972,12.6265614082025,12.8990771220485,1642341.99079163,0.0,1.0
2008-03-05,26.55,27.22,26.38,26.57,570500,12.693495092305,13.0138205805101,12.6122184758948,12.7030570471768,1193270.63900487,0.0,1.0
2008-03-06,25.6,27.4,25.51,27.4,379600,12.2393022358948,13.0998781743562,12.1962734389718,13.0998781743562,793979.902833043,0.0,1.0
2008-03-07,25.81,26.58,25.36,25.51,282200,12.3397027620487,12.7078380246127,12.1245587774333,12.1962734389718,590255.870862706,0.0,1.0
2008-03-10,25.39,26.33,25.36,25.99,266200,12.138901709741,12.5883135887153,12.1245587774333,12.4257603558948,556789.910785447,0.0,1.0
2008-03-11,26.4,26.52,25.56,26.16,577200,12.6217804307666,12.6791521599973,12.2201783261513,12.507036972305,1207284.50978722,0.0,1.0
2008-03-12,26.29,27.23,26.24,26.6,341300,12.5691896789717,13.018601557946,12.5452847917922,12.7173999794845,713870.760898094,0.0,1.0
2008-03-13,26.67,27.04,25.64,26.0,444400,12.7508668215358,12.9277629866639,12.2584261456384,12.4305413333307,929517.041145948,0.0,1.0
2008-03-14,26.73,27.2,25.65,26.88,564900,12.7795526861511,13.0042586256383,12.2632071230743,12.8512673476896,1181557.55297783,0.0,1.0
2008-03-17,25.92,26.6,24.88,26.02,808000,12.3922935138435,12.7173999794845,11.8950718605103,12.4401032882025,1690030.98390173,0.0,1.0
2008-03-18,27.58,27.82,25.97,26.5,765100,13.1859357682023,13.3006792266638,12.416198401023,12.6695902051255,1600300.37844457,0.0,1.0
2008-03-19,28.15,29.0,27.79,27.8,714900,13.4584514820484,13.8648345640996,13.2863362943562,13.2911172717921,1495300.92870216,0.0,1.0
2008-03-20,29.42,29.68,28.14,28.57,3955100,14.0656356164073,14.1899410297406,13.4536705046125,13.6592525343561,8272576.16884866,0.0,1.0
2008-03-24,31.98,31.98,29.57,29.61,1984000,15.2895658399968,15.2895658399968,14.1373502779457,14.1564741876893,4149779.04958047,0.0,1.0
2008-03-25,30.64,31.27,29.61,31.23,1138900,14.6489148635866,14.9501164420481,14.1564741876893,14.9309925323045,2382148.87074961,0.0,1.0
2008-03-26,29.64,30.51,29.48,30.32,754800,14.170817119997,14.58676215692,14.0943214810227,14.495923585638,1578756.66664483,0.0,1.0
2008-03-27,28.54,29.56,28.53,29.44,785900,13.6449096020484,14.1325693005098,13.6401286246125,14.0751975712791,1643806.12654501,0.0,1.0
2008-03-28,27.19,28.7,27.16,28.44,512800,12.9994776482024,13.7214052410227,12.9851347158947,13.5970998276894,1072584.02047624,0.0,1.0
2008-03-31,28.43,28.93,27.01,27.27,1145300,13.5923188502535,13.8313677220484,12.9134200543562,13.0377254676895,2395535.25478051,0.0,1.0
2008-04-01,29.2,30.09,28.77,28.95,1102200,13.9604541128176,14.3859611046123,13.754872083074,13.8409296769201,2305386.32482238,0.0,1.0
2008-04-02,30.17,30.72,29.6,29.77,754800,14.4242089240995,14.6871626830738,14.1516932102534,14.2329698266637,1578756.66664483,0.0,1.0
2008-04-03,30.9,31.37,29.02,29.88,555900,14.7732202769199,14.9979262164071,13.8743965189714,14.2855605784585,1162732.95043437,0.0,1.0
2008-04-04,29.66,30.7,29.62,30.7,456200,14.1803790748688,14.677600728202,14.1612551651252,14.677600728202,954198.186702931,0.0,1.0
2008-04-07,30.06,30.74,29.66,29.9,482700,14.3716181723046,14.6967246379456,14.1803790748688,14.2951225333303,1009626.1830809,0.0,1.0
2008-04-08,29.26,29.86,29.07,29.76,412300,14.0943214810227,14.3833369591024,14.0027999129641,14.3351677127558,855940.3172578,0.22,1.0
2008-04-09,28.19,29.48,28.06,29.11,325600,13.5789105451138,14.2002938229852,13.5162905248631,14.0220676115027,675949.957068008,0.0,1.0
2008-04-10,27.76,29.01,27.19,27.6,932400,13.3717827858233,13.9738983651561,13.0972180816475,13.2947119916687,1935674.87705839,0.0,1.0
2008-04-11,26.99,28.48,26.72,28.48,640900,13.0008795889543,13.718601359519,12.8708226238184,13.718601359519,1330516.97630493,0.0,1.0
2008-04-14,26.54,27.25,26.52,26.88,310600,12.7841179803944,13.1261196294555,12.7744841311251,12.947893417973,644809.756343135,0.0,1.0
2008-04-15,27.55,28.0,26.5,26.75,514800,13.2706273684954,13.4873889770552,12.7648502818558,12.8852733977224,1068731.6888778,0.0,1.0
2008-04-16,28.49,28.82,27.63,28.0,529200,13.7234182841536,13.8823767970975,13.3091627655727,13.4873889770552,1098626.28157369,0.0,1.0
2008-04-17,27.84,28.56,27.77,28.42,342900,13.4103181829006,13.7571367565963,13.3765997104579,13.689699811711,711864.988570701,0.0,1.0
2008-04-18,28.59,29.15,28.07,28.07,537500,13.7715875305003,14.0413353100414,13.5211074494978,13.5211074494978,1115857.19264145,0.0,1.0
2008-04-21,27.64,28.77,27.47,28.1,634300,13.3139796902073,13.8582921739242,13.2320919714181,13.5355582234018,1316815.28798599,0.0,1.0
2008-04-22,27.91,28.66,27.01,27.99,847800,13.4440366553432,13.8053060029429,13.0105134382236,13.4825720524205,1760044.14497008,0.0,1.0
2008-04-23,27.04,28.1,26.85,28.02,601000,13.0249642121276,13.5355582234018,12.933442644069,13.4970228263245,1247684.04237676,0.0,1.0
2008-04-24,28.59,28.77,26.87,27.11,792700,13.7715875305003,13.8582921739242,12.9430764933383,13.0586826845702,1645655.8076407,0.0,1.0
2008-04-25,28.96,29.41,28.21,28.67,461700,13.9498137419828,14.1665753505426,13.5885443943831,13.8101229275776,958495.378311732,0.0,1.0
2008-04-28,28.33,28.82,27.43,28.82,499300,13.646347489999,13.8823767970975,13.2128242728794,13.8823767970975,1036553.4814621,0.0,1.0
2008-04-29,28.09,28.94,27.58,28.55,361000,13.5307412987671,13.9401798927135,13.2850781423993,13.7523198319616,749440.830778723,0.0,1.0
2008-04-30,27.47,28.58,27.16,28.29,327100,13.2320919714181,13.7667706058656,13.0827673077435,13.6270797914604,679063.977140496,0.0,1.0
2008-05-01,28.6,28.86,27.28,27.51,391000,13.7764044551349,13.9016444956362,13.1405704033595,13.2513596699567,811721.232228478,0.0,1.0
2008-05-02,28.75,29.21,28.26,28.5,282500,13.8486583246549,14.0702368578493,13.6126290175564,13.7282352087883,586473.780318527,0.0,1.0
2008-05-05,28.14,28.93,27.83,28.65,256300,13.5548259219404,13.9353629680788,13.4055012582659,13.8004890783082,532082.229719078,0.0,1.0
2008-05-06,28.07,28.29,27.29,27.9,377000,13.5211074494978,13.6270797914604,13.1453873279941,13.4392197307085,782657.044885258,0.0,1.0
2008-05-07,27.91,28.95,27.62,28.46,822500,13.4440366553432,13.9449968173481,13.304345840938,13.7089675102496,1707521.00641412,0.0,1.0
2008-05-08,28.38,28.46,27.67,27.9,628900,13.6704321131723,13.7089675102496,13.3284304641113,13.4392197307085,1305604.81572504,0.0,1.0
2008-05-09,27.96,28.94,27.9,27.9,507500,13.4681212785165,13.9401798927135,13.4392197307085,13.4392197307085,1053576.79119169,0.0,1.0
2008-05-12,29.08,29.13,27.96,28.05,248000,14.0076168375987,14.031701460772,13.4681212785165,13.5114736002285,514851.318651311,0.0,1.0
2008-05-13,28.92,29.5,28.53,29.24,231000,13.9305460434441,14.2099276722546,13.7426859826923,14.0846876317533,479559.091163117,0.0,1.0
2008-05-14,29.89,30.15,28.83,29.0,351600,14.3977877330064,14.5230277735076,13.8871937217322,13.9690814405214,729926.304991131,0.0,1.0
2008-05-15,30.14,30.42,29.44,30.0,328600,14.518210848873,14.6530847386435,14.1810261244466,14.4507739039877,682177.997212984,0.0,1.0
2008-05-16,29.01,30.14,28.38,30.14,450600,13.9738983651561,14.518210848873,13.6704321131723,14.518210848873,935451.629775324,0.0,1.0
2008-05-19,28.78,29.66,28.46,28.95,319300,13.8631090985589,14.2869984664092,13.7089675102496,13.9449968173481,662871.07276356,0.0,1.0
2008-05-20,28.06,28.5,27.44,28.38,521600,13.5162905248631,13.7282352087883,13.2176411975141,13.6704321131723,1082848.57987308,0.0,1.0
2008-05-21,26.91,28.32,26.53,28.0,607800,12.962344191877,13.6415305653644,12.7793010557598,13.4873889770552,1261800.93337204,0.0,1.0
2008-05-22,27.03,27.21,26.72,26.88,366800,13.0201472874929,13.1068519309168,12.8708226238184,12.947893417973,761481.708392341,0.0,1.0
2008-05-23,26.81,27.19,26.25,26.85,315200,12.9141749455303,13.0972180816475,12.6444271659892,12.933442644069,654359.417898763,0.0,1.0
2008-05-27,27.43,27.98,26.77,27.0,383800,13.2128242728794,13.4777551277858,12.8949072469917,13.0056965135889,796773.935880536,0.0,1.0
2008-05-28,27.69,28.44,27.23,27.46,286600,13.3380643133806,13.6993336609803,13.1164857801862,13.2272750467834,594985.43518333,0.0,1.0
2008-05-29,28.12,28.75,27.46,27.66,251000,13.5451920726711,13.8486583246549,13.2272750467834,13.3236135394766,521079.358796287,0.0,1.0
2008-05-30,28.04,28.39,27.41,28.2,293000,13.5066566755938,13.675249037807,13.2031904236101,13.5837274697484,608271.920825944,0.0,1.0
2008-06-02,27.89,28.29,27.26,28.08,344500,13.4344028060739,13.6270797914604,13.1309365540901,13.5259243741325,715186.609981355,0.0,1.0
2008-06-03,27.37,28.3,26.59,28.15,438000,13.1839227250714,13.631896716095,12.8082026035678,13.5596428465751,909293.861166429,0.0,1.0
2008-06-04,27.17,28.09,26.66,27.42,323500,13.0875842323782,13.5307412987671,12.8419210760104,13.2080073482447,671590.328966526,0.0,1.0
2008-06-05,27.38,27.78,26.71,27.14,327500,13.1887396497061,13.3814166350926,12.8660056991837,13.0731334584742,679894.382493161,0.0,1.0
2008-06-06,25.94,27.26,25.57,27.26,890200,12.4951025023147,13.1309365540901,12.3168762908322,13.1309365540901,1848067.1123524,0.0,1.0
2008-06-09,25.26,26.25,25.15,25.97,548400,12.1675516271576,12.6444271659892,12.1145654561763,12.5095532762187,1138485.73850153,0.0,1.0
2008-06-10,25.9,26.3,25.09,25.3,481200,12.475834803776,12.6685117891625,12.0856639083684,12.1868193256963,998977.639254077,0.0,1.0
2008-06-11,25.01,26.0,24.64,25.7,592300,12.0471285112911,12.5240040501227,11.8689022998086,12.3794963110828,1229622.72595633,0.0,1.0
2008-06-12,25.52,27.86,25.19,26.78,436300,12.2927916676589,13.4199520321699,12.133833154715,12.8997241716263,905764.638417604,0.0,1.0
2008-06-13,26.19,26.22,25.4,25.85,282900,12.6155256181813,12.6299763920852,12.2349885720429,12.4517501806027,587304.18567119,0.0,1.0
2008-06-16,26.51,26.78,25.67,26.04,273800,12.7696672064905,12.8997241716263,12.3650455371788,12.5432717486613,568412.463898097,0.0,1.0
2008-06-17,26.21,26.81,25.74,26.7,243500,12.6251594674506,12.9141749455303,12.3987640096214,12.861188774549,505509.258433846,0.0,1.0
2008-06-18,26.25,26.62,25.52,26.13,369400,12.6444271659892,12.8226533774717,12.2927916676589,12.5866240703733,766879.343184654,0.0,1.0
2008-06-19,26.76,26.81,25.63,26.37,439800,12.890090322357,12.9141749455303,12.3457778386401,12.7022302616052,913030.685253413,0.0,1.0
2008-06-20,25.71,26.85,25.26,25.42,520100,12.3843132357174,12.933442644069,12.1675516271576,12.2446224213122,1079734.55980059,0.0,1.0
2008-06-23,25.36,26.17,24.88,25.92,405100,12.2157208735043,12.6058917689119,11.9845084910405,12.4854686530454,840993.020909859,0.0,1.0
2008-06-24,25.77,26.77,24.61,25.13,491400,12.4132147835254,12.8949072469917,11.8544515259046,12.104931606907,1020152.97574699,0.0,1.0
2008-06-25,25.9,27.6,25.64,25.73,550600,12.475834803776,13.2947119916687,12.3505947632748,12.3939470849868,1143052.96794118,0.0,1.0
2008-06-26,25.85,26.48,25.01,25.63,492300,12.4517501806027,12.7552164325865,12.0471285112911,12.3457778386401,1022021.38779049,0.0,1.0
2008-06-27,25.55,26.15,25.16,25.89,638700,12.3072424415628,12.5962579196426,12.119382380811,12.4710178791414,1325949.74686529,0.0,1.0
2008-06-30,24.6,25.77,24.48,25.75,514400,11.8496346012699,12.4132147835254,11.791831505654,12.4035809342561,1067901.28352514,0.0,1.0
2008-07-01,24.62,24.85,23.6,24.28,724600,11.8592684505392,11.9700577171365,11.3679421378036,11.6954930129607,1504279.29634976,0.0,1.0
2008-07-02,23.36,25.08,23.29,24.86,582400,11.2523359465717,12.0808469837337,11.2186174741291,11.9748746417711,1209070.19347792,0.0,1.0
2008-07-03,23.84,23.97,23.25,23.36,295800,11.4835483290355,11.5461683492862,11.1993497755905,11.2523359465717,614084.758294589,0.0,1.0
2008-07-07,22.77,23.72,22.34,23.72,1076300,10.9681373931267,11.4257452334196,10.7610096338362,11.4257452334196,2234413.20267904,0.0,1.0
2008-07-08,24.05,24.24,22.5,22.6,1100400,11.690676088326,11.7830348599178,10.9372229516564,10.9858328314415,2263737.34077081,0.22,1.0
2008-07-09,23.25,24.16,23.15,24.03,628800,11.3017970500449,11.7441469560897,11.2531871702598,11.680954112369,1293564.19472618,0.0,1.0
2008-07-10,23.57,24.55,22.94,23.26,699200,11.4573486653574,11.9337254872517,11.151106422711,11.3066580380234,1438390.72034437,0.0,1.0
2008-07-11,23.81,24.32,22.47,23.4,835300,11.5740123768417,11.8219227637459,10.9226399877208,11.3747118697226,1718374.95523978,0.0,1.0
2008-07-14,23.1,24.81,22.64,23.4,532700,11.2288822303672,12.0601111746931,11.0052767833556,11.3747118697226,1095867.75847747,0.0,1.0
2008-07-15,23.13,23.83,22.39,22.73,833300,11.2434651943028,11.5837343527987,10.8837520838927,11.0490256751622,1714260.56530744,0.0,1.0
2008-07-16,24.49,24.52,22.47,23.08,923600,11.9045595593806,11.9191425233162,10.9226399877208,11.2191602544102,1900025.27075238,0.0,1.0
2008-07-17,25.95,26.66,25.04,25.04,1427500,12.6142638042437,12.9593939507182,12.1719138981989,12.1719138981989,2936645.81420422,0.0,1.0
2008-07-18,25.44,26.06,24.64,25.09,653300,12.3663534173395,12.6677346720073,11.9774743790584,12.1962188380915,1343965.47139728,0.0,1.0
2008-07-21,25.23,26.085,24.5,25.61,403700,12.2642726697907,12.6798871419536,11.9094205473592,12.4489902129742,830489.60784185,0.0,1.0
2008-07-22,26.79,26.92,24.98,26.08,747800,13.0225867944389,13.0857796381595,12.1427479703278,12.6774566479644,1538370.39570011,0.0,1.0
2008-07-23,27.66,28.57,25.5,25.81,1251900,13.4454927485696,13.8878426546143,12.3955193452106,12.5462099725445,2575402.37814519,0.0,1.0
2008-07-24,25.5,27.45,25.01,27.44,714700,12.3955193452106,13.3434120010208,12.1573309342634,13.3385510130423,1470277.24231996,0.0,1.0
2008-07-25,25.44,26.69,25.19,25.43,390800,12.3663534173395,12.9739769146537,12.2448287178766,12.361492429361,803951.792778288,0.0,1.0
2008-07-28,24.15,25.56,24.04,25.25,522400,11.7392859681112,12.4246852730816,11.6858151003475,12.2739946457477,1074678.65032594,0.0,1.0
2008-07-29,25.45,25.9,24.09,24.4,607000,12.371214405318,12.5899588643511,11.7101200402401,11.860810667574,1248717.34446372,0.0,1.0
2008-07-30,25.4,26.01,24.71,25.56,619200,12.3469094654254,12.6434297321148,12.011501294908,12.4246852730816,1273815.12305097,0.0,1.0
2008-07-31,25.1,25.86,24.64,25.1,411000,12.20107982607,12.5705149124371,11.9774743790584,12.20107982607,845507.131094875,0.0,1.0
2008-08-01,24.83,25.2,23.55,25.01,498200,12.0698331506501,12.2496897058551,11.4476266894003,12.1573309342634,1024894.53214469,0.0,1.0
2008-08-04,25.99,26.0,24.08,24.85,915600,12.6337077561577,12.6385687441363,11.7052590522616,12.0795551266072,1883567.71102304,0.0,1.0
2008-08-05,26.53,27.35,26.38,26.5,1190400,12.8962011069975,13.2948021212356,12.8232862873198,12.881618143062,2448884.88772588,0.0,1.0
2008-08-06,26.98,27.07,25.86,26.43,418200,13.1149455660306,13.1586944578372,12.5705149124371,12.8475912272124,860318.934851283,0.0,1.0
2008-08-07,26.16,27.06,25.64,26.63,363200,12.7163445517925,13.1538334698587,12.4635731769098,12.9448109867826,747173.211712063,0.0,1.0
2008-08-08,27.6,27.74,26.05,26.1,455700,13.4163268206985,13.4843806523977,12.6628736840288,12.6871786239214,937463.746082565,0.0,1.0
2008-08-11,27.41,29.17,26.85,27.6,719500,13.3239680491067,14.1795019333252,13.0517527223099,13.4163268206985,1480151.77815758,0.0,1.0
2008-08-12,26.91,28.16,26.62,27.2,364400,13.080918650181,13.6885421474953,12.9399499988041,13.2218873015579,749641.845671467,0.0,1.0
2008-08-13,26.9,27.5,26.4,26.4,343200,13.0760576622025,13.3677169409133,12.8330082632768,12.8330082632768,706029.312388713,0.0,1.0
2008-08-14,26.95,27.39,26.24,26.74,281400,13.1003626020951,13.3142460731497,12.7552324556206,12.9982818545463,578894.663479556,0.0,1.0
2008-08-15,28.17,28.32,26.58,27.05,643000,13.6934031354738,13.7663179551515,12.9205060468901,13.1489724818802,1322776.36324575,0.0,1.0
2008-08-18,26.98,28.4,26.64,28.4,314300,13.1149455660306,13.8052058589796,12.9496719747611,13.8052058589796,646576.377866471,0.0,1.0
2008-08-19,26.59,26.85,25.88,26.75,276900,12.9253670348686,13.0517527223099,12.5802368883941,13.0031428425248,569637.286131802,0.0,1.0
2008-08-20,26.35,27.23,25.67,26.97,307400,12.8087033233842,13.2364702654935,12.4781561408453,13.1100845780521,632381.732599916,0.0,1.0
2008-08-21,26.38,26.62,25.54,26.02,581100,12.8232862873198,12.9399499988041,12.4149632971246,12.6482907200933,1195435.99483998,0.0,1.0
2008-08-22,26.9,27.51,26.02,26.6,290800,13.0760576622025,13.3725779288919,12.6482907200933,12.9302280228471,598232.296161532,0.0,1.0
2008-08-25,26.46,27.32,26.06,26.78,366300,12.8621741911479,13.2802191573001,12.6677346720073,13.0177258064603,753550.516107184,0.0,1.0
2008-08-26,26.71,27.0,26.2,26.2,153000,12.9836988906107,13.1246675419876,12.7357885037065,12.7357885037065,314750.829823641,0.0,1.0
2008-08-27,26.75,27.08,26.5,26.71,329300,13.0031428425248,13.1635554458158,12.881618143062,12.9836988906107,677434.302358984,0.0,1.0
2008-08-28,26.75,27.24,26.39,26.87,335500,13.0031428425248,13.241331253472,12.8281472752983,13.061474698267,690188.911149223,0.0,1.0
2008-08-29,27.14,27.29,26.14,26.7,353900,13.1927213736868,13.2656361933646,12.7066225758354,12.9788379026322,728041.298526709,0.0,1.0
2008-09-02,27.2,29.3,26.24,29.0,280500,13.2218873015579,14.2426947770459,12.7552324556206,14.0968651376904,577043.188010007,0.0,1.0
2008-09-03,25.93,27.15,24.4,25.0,1680900,12.6045418282867,13.1975823616654,11.860810667574,12.1524699462849,3457939.01863107,0.0,1.0
2008-09-04,25.7,26.79,25.28,25.59,639600,12.4927391047808,13.0225867944389,12.2885776096833,12.4392682370172,1315781.90036079,0.0,1.0
2008-09-05,26.0,26.06,24.96,25.56,618300,12.6385687441363,12.6677346720073,12.1330259943708,12.4246852730816,1271963.64758141,0.0,1.0
2008-09-08,27.23,30.81,25.88,27.26,793800,13.2364702654935,14.9767039618015,12.5802368883941,13.251053229429,1633001.36414382,0.0,1.0
2008-09-09,26.92,28.04,26.92,27.49,821600,13.0857796381595,13.6302102917531,13.0857796381595,13.3628559529348,1690191.38420329,0.0,1.0
2008-09-10,27.02,27.7,26.16,27.14,526400,13.1343895179447,13.4649367004836,12.7163445517925,13.1927213736868,1082907.43019061,0.0,1.0
2008-09-11,27.26,27.35,26.1,26.74,465200,13.251053229429,13.2948021212356,12.6871786239214,12.9982818545463,957007.098261158,0.0,1.0
2008-09-12,27.15,27.32,26.25,27.19,427500,13.1975823616654,13.2802191573001,12.7600934435991,13.2170263135794,879450.848036637,0.0,1.0
2008-09-15,25.97,27.5,25.63,27.08,426200,12.6239857802007,13.3677169409133,12.4587121889312,13.1635554458158,876776.494580623,0.0,1.0
2008-09-16,27.04,27.83,24.93,26.34,1075100,13.1441114939017,13.5281295442043,12.1184430304353,12.8038423354057,2211690.30812676,0.0,1.0
2008-09-17,27.91,28.06,26.04,26.75,1043800,13.5670174480324,13.6399322677101,12.6580126960503,13.0031428425248,2147300.10568572,0.0,1.0
2008-09-18,29.64,33.39,26.5,28.7,1398000,14.4079683683153,16.2308388602581,12.881618143062,13.951035498335,2875958.56270228,0.0,1.0
2008-09-19,30.03,34.02,29.23,34.02,1346400,14.5975468994774,16.5370811029044,14.2086678611963,16.5370811029044,2769807.30244802,0.0,1.0
2008-09-22,29.51,31.31,28.94,30.0,955700,14.3447755245946,15.2197533607272,14.0676992098194,14.5829639355418,1966061.22916636,0.0,1.0
2008-09-23,28.92,30.14,28.35,29.47,510700,14.0579772338623,14.651017767241,13.780900919087,14.3253315726806,1050609.46922178,0.0,1.0
2008-09-24,28.42,29.15,27.93,28.93,495300,13.8149278349366,14.1697799573681,13.5767394239894,14.0628382218408,1018928.6667428,0.0,1.0
2008-09-25,29.67,30.38,28.53,28.61,739700,14.4225513322509,14.7676814787254,13.8683987027003,13.9072866065284,1521707.11647416,0.0,1.0
2008-09-26,28.99,29.25,28.16,28.99,700600,14.0920041497119,14.2183898371533,13.6885421474953,14.0920041497119,1441270.79329701,0.0,1.0
2008-09-29,28.1,29.55,27.57,28.48,636700,13.6593762196242,14.3642194765087,13.4017438567629,13.8440937628077,1309816.0349589,0.0,1.0
2008-09-30,28.02,28.81,28.0,28.75,475900,13.6204883157961,14.0045063660987,13.610766339839,13.9753404382276,979019.084399149,0.0,1.0
2008-10-01,28.37,28.59,27.51,27.76,415900,13.7906228950441,13.8975646305714,13.3725779288919,13.4941026283547,855587.386429093,0.0,1.0
2008-10-02,27.56,28.9,27.4,28.28,529000,13.3968828687844,14.0482552579053,13.3191070611282,13.7468740032374,1088256.13710265,0.0,1.0
2008-10-03,26.99,28.33,25.61,27.98,1031100,13.1198065540091,13.77117894313,12.4489902129742,13.601044363882,2121173.7296154,0.0,1.0
2008-10-06,26.49,27.3,25.19,26.37,765900,12.8767571550834,13.2704971813431,12.2448287178766,12.8184252993413,1575605.62458775,0.0,1.0
2008-10-07,23.46,26.9,23.24,26.81,1167500,11.4038777975937,13.0760576622025,11.2969360620664,13.0323087703959,2401775.12300065,0.0,1.0
2008-10-08,23.15,24.99,22.21,23.14,972600,11.3747118697226,12.2787926403615,10.9128445195049,11.3697983872735,1979451.45845256,0.25,1.0
2008-10-09,22.25,23.85,21.6,23.44,551800,10.9324984493014,11.7186556411613,10.6131220901084,11.5172028607472,1123032.40260551,0.0,1.0
2008-10-10,23.95,24.16,21.1,21.1,1297800,11.7677904656526,11.8709735970842,10.3674479676522,10.3674479676522,2641303.82765753,0.0,1.0
2008-10-13,24.05,25.35,23.17,25.25,238900,11.8169252901438,12.45567800853,11.3845388346209,12.4065431840387,486213.194966394,0.0,1.0
2008-10-14,22.45,24.71,21.89,24.71,799600,11.0307680982839,12.141215131786,10.755613081133,12.141215131786,1627359.02342038,0.0,1.0
2008-10-15,20.58,22.41,20.26,22.41,1463300,10.1119468802977,11.0111141684874,9.95471544192572,11.0111141684874,2978132.13978369,0.0,1.0
2008-10-16,20.94,22.51,19.69,20.78,790000,10.2888322484662,11.0602489929787,9.67464694232564,10.2102165292802,1607820.94610067,0.0,1.0
2008-10-17,20.68,21.74,20.1,20.96,506400,10.1610817047889,10.6819108443961,9.87609972273973,10.2986592133644,1030633.57861441,0.0,1.0
2008-10-20,21.29,22.42,20.35,20.91,446300,10.4608041341855,11.0160276509366,9.99893678396784,10.2740918011188,908317.073727509,0.0,1.0
2008-10-21,19.95,21.31,19.73,20.96,392500,9.80239748600287,10.4706310990838,9.69430087212213,10.2986592133644,798822.432081664,0.0,1.0
2008-10-22,19.18,19.79,18.63,19.47,1233700,9.4240593374203,9.72378176681688,9.15381780271847,9.5665503284449,2510846.45722076,0.0,1.0
2008-10-23,18.98,20.6,17.66,19.4,316500,9.32578968843782,10.1217738451959,8.67721000515342,9.53215595130103,644145.986634004,0.0,1.0
2008-10-24,18.6,18.85,17.04,17.59,1082300,9.1390773553711,9.2619144165992,8.37257409330771,8.64281562800955,2202714.69615792,0.0,1.0
2008-10-27,17.65,18.9,17.63,18.4,424300,8.67229652270429,9.28648182884482,8.66246955780604,9.04080770638861,863542.313203185,0.0,1.0
2008-10-28,19.46,19.54,17.16,18.17,696200,9.56163684599578,9.60094470558877,8.4315358826972,8.92779761005875,1416917.64895606,0.0,1.0
2008-10-29,18.8,20.06,18.8,19.49,835300,9.23734700435358,9.85644579294324,9.23734700435358,9.57637729334315,1700016.24845303,0.0,1.0
2008-10-30,18.62,19.8,18.08,19.37,468100,9.14890432026935,9.72869524926601,8.88357626801663,9.51741550395366,952684.790974335,0.0,1.0
2008-10-31,17.89,18.5,17.6,18.5,876300,8.79022010148327,9.08994253087985,8.64772911045867,9.08994253087985,1783460.12033927,0.0,1.0
2008-11-03,17.59,18.69,17.09,17.89,517000,8.64281562800955,9.18329869741321,8.39714150555333,8.79022010148327,1052206.87232158,0.0,1.0
2008-11-04,17.91,18.03,16.89,18.0,994400,8.80004706638152,8.85900885577101,8.29887185657085,8.84426840842364,2023819.17569938,0.0,1.0
2008-11-05,17.6,17.98,17.49,17.66,582500,8.64772911045867,8.83444144352539,8.5936808035183,8.67721000515342,1185513.54570081,0.0,1.0
2008-11-06,17.48,18.06,16.75,17.5,795200,8.58876732106918,8.87374930311839,8.23008310228311,8.59859428596743,1618404.07131551,0.0,1.0
2008-11-07,17.48,17.9,16.98,17.67,492200,8.58876732106918,8.7951335839324,8.34309319861297,8.68212348760254,1001733.50591234,0.0,1.0
2008-11-10,16.5,17.89,16.14,17.78,337700,8.107246041055,8.79022010148327,7.93036067288653,8.73617179454291,687292.574048352,0.0,1.0
2008-11-11,15.93,16.37,15.64,16.32,487200,7.82717754145492,8.04337076921639,7.68468655043032,8.01880335697077,991557.423974998,0.0,1.0
2008-11-12,15.68,16.29,15.48,15.82,438200,7.70434048022682,8.00406290962339,7.60607083124433,7.77312923451456,891831.820989006,0.0,1.0
2008-11-13,16.51,16.51,14.73,15.79,1016700,8.11215952350413,8.11215952350413,7.23755964756001,7.75838878716718,2069204.50113994,0.0,1.0
2008-11-14,15.25,16.99,14.39,16.16,626600,7.49306073491447,8.34800668106209,7.07050124428979,7.94018763778478,1275266.58838821,0.0,1.0
2008-11-17,15.08,15.63,15.01,15.07,376600,7.40953153327936,7.67977306798119,7.37513715613549,7.40461805083024,766462.491520904,0.0,1.0
2008-11-18,14.69,15.51,14.2,15.1,485600,7.21790571776352,7.6208112785917,6.97714507775643,7.41935849817761,988301.077755047,0.0,1.0
2008-11-19,13.28,14.69,13.18,14.69,497100,6.525104692437,7.21790571776352,6.47596986794575,7.21790571776352,1011706.06621094,0.0,1.0
2008-11-20,12.05,13.94,11.8,13.13,858400,5.92074635119472,6.8493945340792,5.79790928996661,6.45140245570013,1747029.74700357,0.0,1.0
2008-11-21,12.21,12.64,11.26,12.28,1095300,5.9993620703807,6.21064181569305,5.5325812377139,6.03375644752457,2229172.50919502,0.0,1.0
2008-11-24,12.97,13.17,11.65,12.41,528400,6.37278673651415,6.47105638549663,5.72420705322975,6.09763171936319,1075408.33913873,0.0,1.0
2008-11-25,13.27,13.76,12.69,13.14,509300,6.52019120998787,6.76095184999496,6.23520922793867,6.45631593814926,1036535.70613807,0.0,1.0
2008-11-26,13.85,14.0,12.72,12.99,554300,6.80517319203708,6.87887542877394,6.24994967528604,6.38261370141239,1128120.44357418,0.0,1.0
2008-11-28,13.81,13.85,13.4,13.6,142600,6.78551926224058,6.80517319203708,6.58406648182649,6.68233613080897,290221.856853109,0.0,1.0
2008-12-01,12.0,13.57,11.93,13.4,390900,5.89617893894909,6.6675956834616,5.86178456180522,6.58406648182649,795566.085861714,0.0,1.0
2008-12-02,12.28,12.49,11.51,12.21,477500,6.03375644752457,6.13693957895618,5.65541829894201,5.9993620703807,971815.825016547,0.0,1.0
2008-12-03,13.81,14.14,11.83,12.01,602100,6.78551926224058,6.94766418306168,5.81264973731398,5.90109242139822,1225403.78689521,0.0,1.0
2008-12-04,14.68,15.22,13.72,13.73,806000,7.21299223531439,7.4783202875671,6.74129792019846,6.74621140264759,1640384.40830018,0.0,1.0
2008-12-05,14.8,15.21,14.04,14.39,536500,7.27195402470388,7.47340680511798,6.89852935857044,7.07050124428979,1091893.59187723,0.0,1.0
2008-12-08,15.74,16.49,15.25,15.38,648200,7.73382137492156,8.10233255860588,7.49306073491447,7.55693600675309,1319227.26235754,0.0,1.0
2008-12-09,15.28,16.26,14.94,15.6,409500,7.50780118226185,7.98932246227602,7.34074277899162,7.66503262063382,833421.11066864,0.0,1.0
2008-12-10,16.34,16.35,15.15,15.34,429500,8.02863032186902,8.03354380431814,7.44392591042323,7.53728207695659,874125.438418024,0.0,1.0
2008-12-11,15.28,16.52,15.01,16.13,663700,7.50780118226185,8.11707300595325,7.37513715613549,7.92544719043741,1350773.11636331,0.0,1.0
2008-12-12,14.57,15.4,14.32,14.85,442700,7.15894392837402,7.56676297165134,7.03610686714592,7.2965214369495,900990.294732619,0.0,1.0
2008-12-15,14.03,14.86,13.61,14.61,348600,6.89361587612132,7.30143491939863,6.6872496132581,7.17859785817052,709476.432671765,0.0,1.0
2008-12-16,15.1,15.4,14.16,14.18,518800,7.41935849817761,7.56676297165134,6.95749114795993,6.96731811285818,1055870.26181902,0.0,1.0
2008-12-17,14.97,15.84,14.59,14.96,442000,7.355483226339,7.7829561994128,7.16877089327227,7.35056974388987,899565.643261389,0.0,1.0
2008-12-18,14.48,15.09,14.11,15.05,571700,7.11472258633191,7.41444501572849,6.93292373571431,7.39479108593199,1163533.20871615,0.0,1.0
2008-12-19,12.89,15.11,12.64,14.99,2509900,6.33347887692115,7.42427198062673,6.21064181569305,7.36531019123724,5108189.61090896,0.0,1.0
2008-12-22,13.1,13.47,12.66,12.89,867200,6.43666200835276,6.61846085897036,6.22046878059129,6.33347887692115,1764939.6512133,0.0,1.0
2008-12-23,13.6,14.15,13.01,13.01,637300,6.68233613080897,6.95257766551081,6.39244066631064,6.39244066631064,1297043.40373413,0.0,1.0
2008-12-24,14.05,14.22,13.62,13.78,135200,6.90344284101956,6.98697204265468,6.69216309570722,6.77077881489321,275161.255585837,0.0,1.0
2008-12-26,14.84,14.96,14.07,14.18,376200,7.29160795450038,7.35056974388987,6.91326980591781,6.96731811285818,765648.404965916,0.0,1.0
2008-12-29,13.93,14.81,13.81,14.79,300100,6.84448105163007,7.27686750715301,6.78551926224058,7.26704054225476,610768.437879509,0.0,1.0
2008-12-30,14.5,14.59,13.85,14.03,412900,7.12454955123015,7.16877089327227,6.80517319203708,6.89361587612132,840340.846386036,0.0,1.0
2008-12-31,14.37,14.57,14.21,14.38,286500,7.06067427939154,7.15894392837402,6.98205856020555,7.06558776184066,583089.495009928,0.0,1.0
2009-01-02,14.58,14.64,14.11,14.37,549700,7.16385741082315,7.1933383055179,6.93292373571431,7.06067427939154,1118758.44819182,0.0,1.0
2009-01-05,14.43,14.68,13.93,14.5,309600,7.09015517408629,7.21299223531439,6.84448105163007,7.12454955123015,630102.993560466,0.0,1.0
2009-01-06,14.96,15.05,14.49,14.5,420900,7.35056974388987,7.39479108593199,7.11963606878103,7.12454955123015,856622.57748579,0.0,1.0
2009-01-07,14.32,14.7,14.05,14.66,560200,7.15894392837402,7.34891590412697,7.02396384033904,7.32891885404771,1120565.27893801,0.25,1.0
2009-01-08,14.64,14.75,13.79,14.31,328500,7.31892032900808,7.37391221672604,6.89398301482387,7.15394466585421,657096.919191603,0.0,1.0
2009-01-09,13.87,14.74,13.83,14.58,273500,6.93397711498238,7.36891295420622,6.91398006490313,7.28892475388919,547080.692234105,0.0,1.0
2009-01-12,13.38,13.9,13.3,13.8,480000,6.68901325151148,6.94897490254183,6.64901915135297,6.89898227734368,960141.617083621,0.0,1.0
2009-01-13,13.46,13.7,13.19,13.31,450200,6.72900735167,6.84898965214554,6.59402726363501,6.65401841387278,900532.825023012,0.0,1.0
2009-01-14,13.18,13.5,13.09,13.18,527600,6.5890280011152,6.74900440174925,6.54403463843687,6.5890280011152,1055355.66077775,0.0,1.0
2009-01-15,13.38,13.65,12.9,13.16,568100,6.68901325151148,6.82399333954647,6.4490486505604,6.57902947607557,1136367.60971918,0.0,1.0
2009-01-16,13.27,13.55,12.82,13.54,432900,6.63402136379353,6.77400071434833,6.40905455040188,6.76900145182851,865927.720907289,0.0,1.0
2009-01-20,12.76,13.32,12.65,13.11,408600,6.379058975283,6.6590176763926,6.32406708756504,6.5540331634765,817320.551542432,0.0,1.0
2009-01-21,12.94,12.99,12.43,12.93,464400,6.46904570063966,6.49404201323873,6.21408331212913,6.46404643811984,928937.014528402,0.0,1.0
2009-01-22,12.34,12.75,12.07,12.45,392800,6.1690899494508,6.37405971276318,6.03410986141582,6.22408183716876,785715.889980096,0.0,1.0
2009-01-23,12.59,12.84,12.01,12.09,327500,6.29407151244616,6.41905307544151,6.00411428629693,6.04410838645544,655096.624156011,0.0,1.0
2009-01-26,12.92,13.32,12.62,12.68,288100,6.45904717560003,6.6590176763926,6.3090693000056,6.33906487512448,576284.999753731,0.0,1.0
2009-01-27,12.36,13.17,12.14,12.98,447100,6.17908847449043,6.58402873859538,6.06910469905451,6.48904275071891,894331.91041268,0.0,1.0
2009-01-28,12.95,13.04,12.4,12.4,326700,6.47404496315947,6.5190383258378,6.19908552456969,6.19908552456969,653496.388127539,0.0,1.0
2009-01-29,11.75,12.75,11.56,12.75,705000,5.87413346078176,6.37405971276318,5.77914747290529,6.37405971276318,1410208.00009157,0.0,1.0
2009-01-30,11.39,11.85,11.34,11.82,420500,5.69416001006844,5.9241260859799,5.66916369746937,5.90912829842046,841124.062465964,0.0,1.0
2009-02-02,11.14,11.4,10.92,11.24,410400,5.56917844707309,5.69915927258826,5.45919467163717,5.61917107227123,820921.082606495,0.0,1.0
2009-02-03,11.38,11.45,10.93,11.14,494600,5.68916074754863,5.72415558518733,5.46419393415699,5.56917844707309,989345.924603247,0.0,1.0
2009-02-04,10.89,11.32,10.85,11.27,572100,5.44419688407773,5.65916517242974,5.42419983399847,5.63416885983067,1144368.78986154,0.0,1.0
2009-02-05,11.34,11.51,10.52,10.83,533300,5.66916369746937,5.75415116030622,5.2592241708446,5.41420130895885,1066757.34248061,0.0,1.0
2009-02-06,12.11,12.3,11.34,11.39,415900,6.05410691149507,6.14909289937154,5.66916369746937,5.69416001006844,831922.705302245,0.0,1.0
2009-02-09,11.97,12.43,11.2,12.15,573300,5.98411723621767,6.21408331212913,5.59917402219197,6.07410396157433,1146769.14390425,0.0,1.0
2009-02-10,11.58,12.07,11.47,11.85,552900,5.78914599794492,6.03410986141582,5.73415411022696,5.9241260859799,1105963.12517819,0.0,1.0
2009-02-11,11.58,11.86,11.48,11.62,345100,5.78914599794492,5.92912534849972,5.73915337274677,5.80914304802417,690301.816782411,0.0,1.0
2009-02-12,11.53,11.6,10.99,11.27,401700,5.76414968534584,5.79914452298454,5.49418950927587,5.63416885983067,803518.515796855,0.0,1.0
2009-02-13,11.08,11.6,10.81,11.5,338500,5.5391828719542,5.79914452298454,5.40420278391922,5.7491518977864,677099.869547512,0.0,1.0
2009-02-17,10.68,10.9225,10.56,10.66,544700,5.33921237116163,5.46044448726713,5.27922122092386,5.329213846122,1089560.70588635,0.0,1.0
2009-02-18,10.56,10.95,10.28,10.72,397100,5.27922122092386,5.47419245919662,5.13924187036906,5.35920942124089,794317.158633137,0.0,1.0
2009-02-19,10.49,10.82,10.45,10.62,357800,5.24422638328516,5.40920204643903,5.2242293332059,5.30921679604275,715705.563734415,0.0,1.0
2009-02-20,9.67,10.41,9.53,10.28,702300,4.83428685666039,5.20423228312665,4.76429718138299,5.13924187036906,1404807.20349547,0.0,1.0
2009-02-23,9.38,9.86,9.28,9.7,450000,4.68930824358578,4.92927284453686,4.63931561838764,4.84928464421983,900132.766015894,0.0,1.0
2009-02-24,10.12,10.29,9.19,9.52,403000,5.05925367005203,5.14424113288888,4.59432225570931,4.75929791886318,806118.899343123,0.0,1.0
2009-02-25,9.63,9.98,9.36,9.98,331900,4.81428980658113,4.98926399477463,4.67930971854615,4.98926399477463,663897.922312612,0.0,1.0
2009-02-26,9.59,10.25,9.48,9.7,308100,4.79429275650188,5.12424408280962,4.73930086878392,4.84928464421983,616290.900465548,0.0,1.0
2009-02-27,9.54,9.75,9.41,9.48,276200,4.76929644390281,4.87428095681891,4.70430603114522,4.73930086878392,552481.488830199,0.0,1.0
2009-03-02,8.9,9.53,8.85,9.33,543300,4.44934364263469,4.76429718138299,4.42434733003562,4.66431193098671,1086760.29283652,0.0,1.0
2009-03-03,8.45,9.15,8.43,9.02,449300,4.22437682924305,4.57432520563005,4.21437830420342,4.50933479287246,898732.559490981,0.0,1.0
2009-03-04,8.65,8.8,8.21,8.54,323100,4.32436207963934,4.39935101743655,4.10439452876751,4.26937019192138,646295.325999411,0.0,1.0
2009-03-05,8.1,8.76,8.01,8.36,405300,4.04940264104955,4.37935396735729,4.00440927837122,4.17938346656472,810719.577924982,0.0,1.0
2009-03-06,7.1,8.19,6.99,8.04,760700,3.54947638906813,4.09439600372788,3.49448450135017,4.01940706593067,1521624.43357398,0.0,1.0
2009-03-09,7.06,7.42,6.98,7.13,295400,3.52947933898887,3.70945278970218,3.48948523883036,3.56447417662757,590887.153513544,0.0,1.0
2009-03-10,7.79,8.0,7.24,7.24,255000,3.89442550293531,3.99941001585141,3.61946606434553,3.61946606434553,510075.234075673,0.0,1.0
2009-03-11,7.88,8.21,7.71,7.87,374700,3.93941886561364,4.10439452876751,3.8544314027768,3.93441960309382,749510.549835901,0.0,1.0
2009-03-12,8.48,8.64,7.76,7.91,377200,4.2393746168025,4.31936281711952,3.87942771537587,3.95441665317308,754511.287424877,0.0,1.0
2009-03-13,8.5,8.66,8.31,8.49,334200,4.24937314184212,4.32936134215915,4.15438715396565,4.24437387932231,668498.600894471,0.0,1.0
2009-03-16,8.15,8.69,8.08,8.52,319800,4.07439895364862,4.34435912971859,4.03940411600992,4.25937166688175,639694.352381963,0.0,1.0
2009-03-17,8.52,8.53,8.04,8.12,189500,4.25937166688175,4.26437092940157,4.01940706593067,4.05940116608918,379055.909244471,0.0,1.0
2009-03-18,8.77,8.81,8.28,8.51,330100,4.38435322987711,4.40435027995637,4.13938936640621,4.25437240436194,660297.391248548,0.0,1.0
2009-03-19,8.59,8.93,8.19,8.85,219500,4.29436650452045,4.46434143019414,4.09439600372788,4.42434733003562,439064.760312197,0.0,1.0
2009-03-20,9.0,9.33,8.22,8.38,849200,4.49933626783284,4.66431193098671,4.10939379128732,4.18938199160435,1698650.54422377,0.0,1.0
2009-03-23,10.33,10.33,9.16,9.25,632900,5.16423818296813,5.16423818296813,4.57932446814986,4.62431783082819,1265986.72802547,0.0,1.0
2009-03-24,10.24,10.52,9.64,10.11,456100,5.11924482028981,5.2592241708446,4.81928906910095,5.05425440753222,912334.565732997,0.0,1.0
2009-03-25,11.29,11.4301,10.25,10.32,776300,5.6441673848703,5.7142070527729,5.12424408280962,5.15923892044832,1552829.0361292,0.0,1.0
2009-03-26,12.45,12.84,11.38,11.38,468400,6.22408183716876,6.41905307544151,5.68916074754863,5.68916074754863,936938.194670765,0.0,1.0
2009-03-27,12.05,12.51,11.93,12.1,350700,6.02411133637619,6.25407741228764,5.96412018613842,6.04910764897526,701503.46898172,0.0,1.0
2009-03-30,10.96,11.91,10.32,11.73,423500,5.47919172171643,5.95412166109879,5.15923892044832,5.86413493574213,847124.947572736,0.0,1.0
2009-03-31,11.26,11.6,10.68,10.89,258300,5.62916959731086,5.79914452298454,5.33921237116163,5.44419688407773,516676.207693123,0.0,1.0
2009-04-01,11.55,11.59,10.6,11.03,315000,5.77414821038547,5.79414526046473,5.29921827100312,5.51418655935513,630092.936211126,0.0,1.0
2009-04-02,12.65,12.92,11.68,11.88,270600,6.32406708756504,6.45904717560003,5.83913862314306,5.93912387353934,541279.836630891,0.0,1.0
2009-04-03,13.17,13.32,12.11,12.56,283600,6.58402873859538,6.6590176763926,6.05410691149507,6.27907372488671,567283.672093573,0.0,1.0
2009-04-06,13.0,13.11,12.59,13.07,397300,6.49904127575854,6.5540331634765,6.29407151244616,6.53403611339724,794717.217640255,0.0,1.0
2009-04-07,12.47,13.18,12.4,12.77,511400,6.23408036220839,6.5890280011152,6.19908552456969,6.38405823780281,1022950.88120117,0.0,1.0
2009-04-08,12.52,13.16,12.26,12.44,333700,6.25907667480746,6.57902947607557,6.12909584929229,6.21908257464894,667498.453376675,0.0,1.0
2009-04-09,14.26,14.26,12.85,12.86,650200,7.17894097845328,7.17894097845328,6.46910179334675,6.4741361138085,1291534.78595636,0.1,1.0
2009-04-13,14.39,14.47,13.61,14.08,740800,7.24438714445601,7.28466170815,6.85171014843963,7.08832321014181,1471499.49159716,0.0,1.0
2009-04-14,13.74,14.42,13.67,14.2,235200,6.91715631444236,7.25949010584126,6.88191607121012,7.14873505568279,467193.14312048,0.0,1.0
2009-04-15,13.02,14.29,12.91,13.58,584800,6.55468524119647,7.19404393983852,6.49930771611724,6.83660718705439,1161626.48850704,0.0,1.0
2009-04-16,13.24,13.41,12.71,13.09,543800,6.66544029135494,6.75102373920466,6.39862130688227,6.58992548442871,1080185.50692567,0.0,1.0
2009-04-17,12.47,13.19,12.29,12.36,889600,6.27779761580031,6.6402686890462,6.18717984748884,6.22242009072108,1767070.66377542,0.0,1.0
2009-04-20,11.83,12.48,11.67,12.2,355500,5.95560110624841,6.28283193626206,5.87505197886043,6.1418709633331,706152.901272664,0.0,1.0
2009-04-21,12.87,12.87,11.73,11.73,318300,6.47917043427025,6.47917043427025,5.90525790163092,5.90525790163092,632260.108228098,0.0,1.0
2009-04-22,11.77,12.63,10.66,11.15,1199900,5.92539518347792,6.35834674318828,5.36658561222384,5.61326731484951,2383439.84876813,0.0,1.0
2009-04-23,11.2,12.25,10.94,11.84,541500,5.63843891715826,6.16704256564184,5.5075465851528,5.96063542671016,1075616.86649549,0.0,1.0
2009-04-24,12.73,13.15,11.28,11.28,540200,6.40868994780577,6.6201314071992,5.67871348085224,5.67871348085224,1073034.59146974,0.0,1.0
2009-04-27,12.23,12.69,12.06,12.48,408400,6.15697392471835,6.38855266595877,6.07139047686862,6.28283193626206,811231.631166683,0.0,1.0
2009-04-28,12.69,13.04,12.01,12.16,321300,6.38855266595877,6.56475388211997,6.04621887455988,6.12173368148611,638219.20444137,0.0,1.0
2009-04-29,13.44,13.6,12.56,12.84,533800,6.76612670058991,6.84667582797788,6.32310649995604,6.464067472885,1060321.85288143,0.0,1.0
2009-04-30,13.45,13.54,12.76,13.39,726200,6.77116102105166,6.81646990520739,6.42379290919101,6.74095509828117,1442498.55669257,0.0,1.0
2009-05-01,13.6,13.7199,13.34,13.41,679200,6.84667582797788,6.90703733031425,6.71578349597242,6.75102373920466,1349139.38268465,0.0,1.0
2009-05-04,13.5,13.81,13.23,13.56,715900,6.7963326233604,6.9523965576746,6.66040597089319,6.82653854613089,1422038.993027,0.0,1.0
2009-05-05,13.48,13.58,13.23,13.47,744600,6.7862639824369,6.83660718705439,6.66040597089319,6.78122966197515,1479047.68013397,0.0,1.0
2009-05-06,13.28,13.65,12.69,13.65,556500,6.68557757320193,6.87184743028662,6.38855266595877,6.87184743028662,1105412.34756185,0.0,1.0
2009-05-07,13.12,13.68,12.94,13.33,678300,6.60502844581396,6.88695039167187,6.51441067750249,6.71074917551068,1347351.65382067,0.0,1.0
2009-05-08,13.4,13.53,12.93,13.16,508200,6.74598941874291,6.81143558474564,6.50937635704074,6.62516572766095,1009470.89852818,0.0,1.0
2009-05-11,12.94,13.26,12.91,13.0,321700,6.51441067750249,6.67550893227844,6.49930771611724,6.54461660027298,639013.750603139,0.0,1.0
2009-05-12,12.12,13.2,12.0,12.88,570400,6.10159639963911,6.64530300950794,6.04118455409813,6.484204754732,1133022.82668334,0.0,1.0
2009-05-13,10.81,12.09,10.72,12.0,727400,5.44210041915007,6.08649343825387,5.39679153499433,6.04118455409813,1444882.19517788,0.0,1.0
2009-05-14,10.15,10.94,10.05,10.89,607400,5.10983526867467,5.5075465851528,5.05949206405719,5.48237498284406,1206518.34664702,0.0,1.0
2009-05-15,9.96,10.32,9.86,10.15,521500,5.01418317990145,5.19541871652439,4.96383997528396,5.10983526867467,1035889.55840702,0.0,1.0
2009-05-18,10.68,10.96,10.1,10.1,637600,5.37665425314734,5.51761522607629,5.08466366636593,5.08466366636593,1266506.58186062,0.0,1.0
2009-05-19,10.52,10.7,10.3,10.56,468400,5.29610512575936,5.38672289407083,5.1853500756009,5.31624240760636,930413.555432112,0.0,1.0
2009-05-20,10.77,10.93,10.42,10.54,565500,5.42196313730307,5.50251226469105,5.24576192114188,5.30617376668286,1123289.63620166,0.0,1.0
2009-05-21,10.29,10.67,10.06,10.61,465400,5.18031575513915,5.37161993268559,5.06452638451893,5.3414140099151,924454.45921884,0.0,1.0
2009-05-22,10.43,10.69,10.05,10.32,377800,5.25079624160363,5.38168857360909,5.05949206405719,5.19541871652439,750448.849791314,0.0,1.0
2009-05-26,11.7,11.74,10.26,10.26,470700,5.89015494024568,5.91029222209267,5.1652127937539,5.1652127937539,934982.195862286,0.0,1.0
2009-05-27,11.68,12.33,11.25,11.58,479400,5.88008629932218,6.20731712933583,5.663610519467,5.8297430947047,952263.574880774,0.0,1.0
2009-05-28,11.9,11.97,11.45,11.65,554800,5.99084134948065,6.02608159271289,5.76429692870197,5.86498333793694,1102035.52637433,0.0,1.0
2009-05-29,12.26,12.26,11.77,11.98,351000,6.17207688610359,6.17207688610359,5.92539518347792,6.03111591317464,697214.256952757,0.0,1.0
2009-06-01,13.28,13.42,12.465,13.0,398000,6.68557757320193,6.75605805966641,6.27528045556943,6.54461660027298,790573.430960676,0.0,1.0
2009-06-02,13.81,13.95,12.82,13.15,467200,6.9523965576746,7.02287704413908,6.4539988319615,6.6201314071992,928029.916946803,0.0,1.0
2009-06-03,13.01,13.79,12.8,13.74,316500,6.54965092073472,6.9423279167511,6.44393019103801,6.91715631444236,628684.650500136,0.0,1.0
2009-06-04,13.15,13.2,12.6403,13.08,201100,6.6201314071992,6.64530300950794,6.36353209326388,6.58489116396696,399458.082829628,0.0,1.0
2009-06-05,13.19,13.49,13.03,13.23,165100,6.6402686890462,6.79129830289865,6.55971956165822,6.66040597089319,327948.928270371,0.0,1.0
2009-06-08,12.78,13.28,12.51,13.1,356200,6.43386155011451,6.68557757320193,6.2979348976473,6.59495980489046,707543.357055761,0.0,1.0
2009-06-09,12.62,12.84,12.49,12.81,241000,6.35331242272653,6.464067472885,6.28786625672381,6.44896451149976,478714.062466138,0.0,1.0
2009-06-10,12.64,13.13,12.4,12.76,298100,6.36338106365003,6.61006276627571,6.24255737256807,6.42379290919101,592135.527058738,0.0,1.0
2009-06-11,12.41,12.74,12.28,12.63,268500,6.24759169302982,6.41372426826752,6.18214552702709,6.35834674318828,533339.111087792,0.0,1.0
2009-06-12,12.26,12.36,11.98,12.28,230500,6.17207688610359,6.22242009072108,6.03111591317464,6.18214552702709,457857.225719688,0.0,1.0
2009-06-15,11.6,12.25,11.45,12.22,304400,5.83981173562819,6.16704256564184,5.76429692870197,6.1519396042566,604649.629106608,0.0,1.0
2009-06-16,11.14,11.7202,11.08,11.66,308300,5.60823299438777,5.90032426757841,5.57802707161728,5.87001765839868,612396.45418386,0.0,1.0
2009-06-17,10.98,11.14,10.57,11.11,310400,5.52768386699979,5.60823299438777,5.3212767280681,5.59313003300252,616567.82153315,0.0,1.0
2009-06-18,10.79,11.01,10.65,10.96,414800,5.43203177822657,5.54278682838504,5.36155129176209,5.51761522607629,823944.369754996,0.0,1.0
2009-06-19,10.94,11.27,10.75,10.96,552200,5.5075465851528,5.6736791603905,5.41189449637958,5.51761522607629,1096870.97632283,0.0,1.0
2009-06-22,10.55,10.94,10.55,10.88,252000,5.31120808714461,5.5075465851528,5.31120808714461,5.47734066238231,500564.081914799,0.0,1.0
2009-06-23,10.15,10.58,9.9,10.58,499300,5.10983526867467,5.32631104852985,4.98397725713096,5.32631104852985,991792.246428807,0.0,1.0
2009-06-24,10.2,10.4,9.91,10.13,476300,5.13500687098341,5.23569328021838,4.98901157759271,5.09976662775117,946105.84212706,0.0,1.0
2009-06-25,10.5,10.61,10.08,10.08,229700,5.28603648483586,5.3414140099151,5.07459502544243,5.07459502544243,456268.133396149,0.0,1.0
2009-06-26,10.4,10.59,10.27,10.39,424100,5.23569328021838,5.3313453689916,5.17024711421565,5.23065895975663,842417.568016137,0.0,1.0
2009-06-29,10.59,10.75,10.3,10.4,254100,5.3313453689916,5.41189449637958,5.1853500756009,5.23569328021838,504735.44926409,0.0,1.0
2009-06-30,10.36,10.71,10.3,10.55,306700,5.21555599837139,5.39175721453258,5.1853500756009,5.31120808714461,609218.269536782,0.0,1.0
2009-07-01,10.68,10.71,10.38,10.52,425000,5.37665425314734,5.39175721453258,5.22562463929488,5.29610512575936,844205.296880118,0.0,1.0
2009-07-02,10.25,10.74,10.07,10.54,250600,5.16017847329215,5.40686017591783,5.06956070498068,5.30617376668286,497783.170348607,0.0,1.0
2009-07-06,10.22,10.37,9.9702,10.2,348900,5.14507551190691,5.22059031883314,5.01931818677243,5.13500687098341,693042.889603467,0.0,1.0
2009-07-07,10.2,10.4,10.07,10.26,294400,5.13500687098341,5.23569328021838,5.06956070498068,5.1652127937539,584785.975062369,0.0,1.0
2009-07-08,10.33,10.55,10.0,10.27,405300,5.22562463929488,5.33691577391685,5.05868793736194,5.19527251167071,801195.893121964,0.05,1.0
2009-07-09,10.37,11.04,10.3,10.4,353400,5.24585939104433,5.58479148284758,5.2104485754828,5.26103545485642,698600.119983473,0.0,1.0
2009-07-10,10.32,10.58,10.18,10.26,318200,5.22056595135752,5.35209183772893,5.14974432023446,5.19021382373335,629016.859588968,0.0,1.0
2009-07-13,10.93,10.97,10.2,10.39,189300,5.5291459155366,5.54938066728605,5.15986169610918,5.25597676691906,374207.704337497,0.0,1.0
2009-07-14,11.2,11.36,10.74,10.85,147800,5.66573048984537,5.74666949684316,5.43303084472672,5.48867641203771,292170.621770111,0.0,1.0
2009-07-15,11.93,12.12,11.25,11.32,236800,6.03501470927279,6.13112978008267,5.69102392953218,5.72643474509372,468105.569926674,0.0,1.0
2009-07-16,11.78,11.96,11.57,11.83,210200,5.95913439021237,6.05019077308488,5.85290194352776,5.98442782989918,415522.765196734,0.0,1.0
2009-07-17,11.75,11.81,11.5,11.75,165500,5.94395832640028,5.97431045402445,5.81749112796623,5.94395832640028,327159.931684394,0.0,1.0
2009-07-20,11.85,11.9,11.63,11.77,212200,5.9945452057739,6.01983864546071,5.88325407115194,5.954075702275,419476.359537332,0.0,1.0
2009-07-21,11.92,12.0,11.48,11.95,249000,6.02995602133543,6.07042552483433,5.80737375209151,6.04513208514752,492222.495404315,0.0,1.0
2009-07-22,11.33,11.8,10.75,11.61,336800,5.73149343303108,5.96925176608709,5.43808953266409,5.87313669527721,665785.286956519,0.0,1.0
2009-07-23,12.46,12.55,11.12,11.33,410300,6.30312516995298,6.34865336138924,5.62526098634648,5.73149343303108,811079.878973455,0.0,1.0
2009-07-24,12.57,12.62,12.07,12.27,249000,6.35877073726396,6.38406417695077,6.10583634039586,6.2070100991431,492222.495404315,0.0,1.0
2009-07-27,12.18,12.57,12.07,12.49,323600,6.16148190770684,6.35877073726396,6.10583634039586,6.31830123376506,639691.56430858,0.0,1.0
2009-07-28,12.32,12.32,12.02,12.14,284900,6.23230353882991,6.23230353882991,6.08054290070905,6.1412471559574,563189.513818029,0.0,1.0
2009-07-29,12.06,12.265,11.88,12.2,147600,6.1007776524585,6.20448075517442,6.00972126958599,6.17159928358157,291775.262336052,0.0,1.0
2009-07-30,12.85,12.96,12.15,12.3,200500,6.50041399951009,6.55605956682107,6.14630584389476,6.22218616295519,396347.83264484,0.0,1.0
2009-07-31,12.73,13.13,12.68,12.76,242400,6.43970974426175,6.64205726175623,6.41441630457494,6.45488580807384,479175.634080345,0.0,1.0
2009-08-03,13.04,13.26,12.78,12.98,216400,6.59652907031997,6.70782020494193,6.46500318394856,6.5661769426958,427778.907652585,0.0,1.0
2009-08-04,13.05,13.22,12.97,12.97,194500,6.60158775825733,6.68758545319248,6.56111825475844,6.56111825475844,384487.049623049,0.0,1.0
2009-08-05,13.01,13.22,12.96,13.05,500800,6.58135300650788,6.68758545319248,6.55605956682107,6.60158775825733,989980.022885466,0.0,1.0
2009-08-06,13.08,13.41,12.975,13.22,387100,6.61676382206942,6.78370052400236,6.56364759872712,6.68758545319248,765218.184622531,0.0,1.0
2009-08-07,13.39,13.59,13.22,13.32,371100,6.77358314812764,6.87475690687488,6.68758545319248,6.7381723325661,733589.429897756,0.0,1.0
2009-08-10,14.12,14.21,13.27,13.27,604400,7.14286736755506,7.18839555899132,6.71287889287929,6.71287889287929,1194776.20972838,0.0,1.0
2009-08-11,14.15,14.29,13.685,14.01,538300,7.15804343136715,7.22886506249021,6.92281444227982,7.08722180024408,1064109.91677166,0.0,1.0
2009-08-12,14.53,15.35,14.46,14.69,1522300,7.3502735729869,7.76508598385058,7.31486275742537,7.43121257998469,3009278.33234533,0.0,1.0
2009-08-13,14.68,15.25,13.8,15.07,827100,7.42615389204733,7.71449910447696,6.98098935355948,7.62344272160444,1635008.93955385,0.0,1.0
2009-08-14,14.2,14.75,13.87,14.62,297600,7.18333687105395,7.46156470760886,7.01640016912101,7.39580176442316,588294.83788082,0.0,1.0
2009-08-17,12.99,13.87,12.91,13.87,352700,6.57123563063316,7.01640016912101,6.53076612713426,7.01640016912101,697216.361964264,0.0,1.0
2009-08-18,13.12,13.51,12.99,13.1,214800,6.63699857381886,6.83428740337598,6.57123563063316,6.62688119794414,424616.032180108,0.0,1.0
2009-08-19,13.01,13.11,12.81,12.87,219500,6.58135300650788,6.6319398858815,6.48017924776065,6.51053137538482,433906.978880511,0.0,1.0
2009-08-20,13.42,13.45,12.91,12.94,377700,6.78875921193972,6.80393527575181,6.53076612713426,6.54594219094635,746636.291221726,0.0,1.0
2009-08-21,14.77,14.8,13.74,14.12,512100,7.47168208348358,7.48685814729567,6.95063722593531,7.14286736755506,1012317.83090984,0.0,1.0
2009-08-24,15.16,15.97,14.9,14.9,386300,7.6689709130407,8.07872463596702,7.53744502666929,7.53744502666929,763636.746886292,0.0,1.0
2009-08-25,15.23,15.66,15.15,15.28,243100,7.70438172860224,7.9219053099088,7.66391222510334,7.72967516828904,480559.392099554,0.0,1.0
2009-08-26,15.98,16.0,15.11,15.25,680200,8.08378332390438,8.0939006997791,7.64367747335389,7.71449910447696,1344617.43523701,0.0,1.0
2009-08-27,15.97,16.11,15.41,16.11,219300,8.07872463596702,8.14954626709009,7.79543811147475,8.14954626709009,433511.619446451,0.0,1.0
2009-08-28,15.5,16.15,15.23,16.06,246100,7.84096630291101,8.16978101883953,7.70438172860224,8.12425282740328,486489.783610449,0.0,1.0
2009-08-31,15.54,16.1,15.27,15.87,306400,7.86120105466045,8.14448757915272,7.72461648035168,8.0281377565934,605690.652979446,0.0,1.0
2009-09-01,14.38,15.84,14.33,15.46,331900,7.27439325392647,8.01296169278131,7.24909981423966,7.82073155116156,656098.980822057,0.0,1.0
2009-09-02,13.61,14.27,13.56,14.22,485400,6.8848742827496,7.21874768661549,6.85958084306279,7.19345424692868,959537.346462869,0.0,1.0
2009-09-03,13.16,13.8,12.79,13.64,653600,6.65723332556831,6.98098935355948,6.47006187188592,6.90005034656169,1292034.63050707,0.0,1.0
2009-09-04,13.6,13.61,13.0,13.0,343300,6.87981559481224,6.8848742827496,6.57629431857052,6.57629431857052,678634.468563459,0.0,1.0
2009-09-08,13.57,14.09,13.53,13.75,302100,6.86463953100015,7.12769130374297,6.8444047792507,6.95569591387267,597190.425147163,0.0,1.0
2009-09-09,13.6,13.83,13.25,13.37,182800,6.87981559481224,6.99616541737156,6.70276151700457,6.76346577225291,361358.522730557,0.0,1.0
2009-09-10,14.26,14.336,13.42,13.69,321600,7.21368899867813,7.25213502700208,6.78875921193972,6.9253437862485,635737.969967982,0.0,1.0
2009-09-11,14.93,14.95,14.06,14.26,494500,7.55262109048138,7.5627384663561,7.11251523993089,7.21368899867813,977526.200712584,0.0,1.0
2009-09-14,15.18,15.28,14.42,14.75,456900,7.67908828891543,7.72967516828904,7.29462800567592,7.46156470760886,903198.627109363,0.0,1.0
2009-09-15,14.96,15.18,14.91,15.18,339300,7.56779715429346,7.67908828891543,7.54250371460665,7.67908828891543,670727.279882265,0.0,1.0
2009-09-16,15.74,15.75,14.77,14.88,245100,7.96237481340769,7.96743350134506,7.47168208348358,7.52732765079457,484512.986440151,0.0,1.0
2009-09-17,16.69,16.84,15.67,15.76,821100,8.44295016745708,8.51883048651751,7.92696399784616,7.97249218928242,1623148.15653206,0.0,1.0
2009-09-18,16.97,17.0,16.38,16.74,600000,8.58459342970321,8.5997694935153,8.28613084139886,8.46824360714389,1186078.30217907,0.0,1.0
2009-09-21,17.0,17.2,16.77,16.77,781000,8.5997694935153,8.70094325226254,8.48341967095597,8.48341967095597,1543878.59000309,0.0,1.0
2009-09-22,17.14,17.62,16.93,17.34,322500,8.67059112463837,8.91340814563174,8.56435867795376,8.7717648833856,637517.087421251,0.0,1.0
2009-09-23,16.93,17.31,16.89,17.22,273500,8.56435867795376,8.75658881957352,8.54412392620432,8.71106062813726,540654.026076627,0.0,1.0
2009-09-24,17.01,17.21,16.56,16.95,505300,8.60482818145266,8.7060019401999,8.37718722427137,8.57447605382849,998875.610151808,0.0,1.0
2009-09-25,16.51,17.08,16.5,16.91,493200,8.35189378458456,8.64023899701419,8.3468350966472,8.55424130207904,974956.364391197,0.0,1.0
2009-09-28,17.25,17.26,16.57,16.6,394200,8.72623669194935,8.73129537988671,8.38224591220873,8.39742197602082,779253.44453165,0.0,1.0
2009-09-29,17.08,17.25,16.84,17.25,307800,8.64023899701419,8.72623669194935,8.51883048651751,8.72623669194935,608458.169017864,0.0,1.0
2009-09-30,16.5,17.18,16.2,17.18,429500,8.3468350966472,8.69082587638781,8.19507445852634,8.69082587638781,849034.384643186,0.0,1.0
2009-10-01,15.49,16.65,15.46,16.45,296100,7.83590761497365,8.42271541570763,7.82073155116156,8.32154165696039,585329.642125371,0.0,1.0
2009-10-02,15.28,15.645,15.12,15.17,245700,7.72967516828904,7.91431727800275,7.64873616129125,7.67402960097806,485699.06474233,0.0,1.0
2009-10-05,15.47,15.62,14.81,15.29,387100,7.82579023909892,7.90167055815935,7.49191683523303,7.73473385622641,765218.184622531,0.0,1.0
2009-10-06,15.46,15.82,15.15,15.59,339400,7.82073155116156,8.00284431690659,7.66391222510334,7.88649449434726,670924.959599295,0.0,1.0
2009-10-07,15.3,15.6,15.05,15.35,163800,7.76508598385058,7.91734257176922,7.63820549391838,7.79046208183702,322744.655398812,0.05,1.0
2009-10-08,15.54,15.69,15.34,15.46,569000,7.88689125418549,7.96301954814481,7.78538686223973,7.84628949740719,1121133.7541021,0.0,1.0
2009-10-09,15.76,15.85,15.5,15.5,335700,7.99854608532582,8.04422306170142,7.86659037579634,7.86659037579634,661449.211339324,0.0,1.0
2009-10-12,15.96,16.47,15.92,15.92,262000,8.10005047727158,8.35888667673327,8.07974959888243,8.07974959888243,516233.819990774,0.0,1.0
2009-10-13,16.34,16.58,15.8,15.86,433300,8.29290882196853,8.41471409230344,8.01884696371498,8.0492982812987,853756.161076344,0.0,1.0
2009-10-14,16.67,16.94,16.41,16.59,291300,8.46039106867903,8.5974219978058,8.32843535914954,8.41978931190073,573965.312073711,0.0,1.0
2009-10-15,16.75,16.78,16.4,16.52,401500,8.50099282545733,8.5162184842492,8.32336013955225,8.38426277471971,791098.773764488,0.0,1.0
2009-10-16,16.7,16.85,16.214,16.54,498000,8.47561672747089,8.55174502143021,8.2289610550427,8.39441321391429,981238.329600784,0.0,1.0
2009-10-19,16.76,16.96,16.36,16.8,217200,8.50606804505462,8.60757243700038,8.3030592611631,8.52636892344377,427961.777488535,0.0,1.0
2009-10-20,16.45,16.95,16.29,16.73,323400,8.34873623753869,8.60249721740309,8.26753272398209,8.49084238626276,637213.806813039,0.0,1.0
2009-10-21,15.93,16.73,15.85,16.49,424500,8.08482481847972,8.49084238626276,8.04422306170142,8.36903711592784,836417.009870548,0.0,1.0
2009-10-22,16.55,16.64,15.5,15.94,260500,8.39948843351157,8.44516540988717,7.86659037579634,8.08990003807701,513278.282853422,0.0,1.0
2009-10-23,16.67,16.94,16.42,16.56,357200,8.46039106867903,8.5974219978058,8.33351057874683,8.40456365310886,703811.910308032,0.0,1.0
2009-10-26,14.03,15.62,13.51,15.62,2606400,7.12053309499501,7.92749301096379,6.85662167593603,7.92749301096379,5135541.32986241,0.0,1.0
2009-10-27,13.81,14.25,13.78,14.01,578900,7.00887826385467,7.23218792613534,6.99365260506281,7.11038265580043,1140640.29920862,0.0,1.0
2009-10-28,13.13,14.05,13.06,13.76,675000,6.66376333123909,7.13068353418958,6.62823679405808,6.98350216586823,1329991.71180829,0.0,1.0
2009-10-29,13.29,13.32,12.57,12.59,745500,6.7449668447957,6.76019250358756,6.37955103379096,6.38970147298554,1468901.95726382,0.0,1.0
2009-10-30,12.46,13.37,12.31,13.15,846900,6.3237236182208,6.785568601574,6.24759532426148,6.67391377043367,1668696.2677488,0.0,1.0
2009-11-02,12.35,12.66,12.15,12.48,661300,6.26789620265063,6.42522801016656,6.16639181070487,6.33387405741537,1302997.80595381,0.0,1.0
2009-11-03,12.12,12.51,11.81,12.19,420700,6.15116615191301,6.34909971620724,5.99383434439708,6.18669268909402,828929.649122589,0.0,1.0
2009-11-04,11.37,12.37,11.3,12.15,506400,5.77052468211641,6.27804664184521,5.73499814493539,6.16639181070487,997789.337569954,0.0,1.0
2009-11-05,12.17,12.25,11.46,11.52,626600,6.17654224989945,6.21714400667775,5.816201658492,5.84665297607573,1234626.38017641,0.0,1.0
2009-11-06,12.11,12.17,11.71,11.96,315500,6.14609093231572,6.17654224989945,5.9430821484242,6.0699626383564,621647.977889653,0.0,1.0
2009-11-09,12.41,12.455,12.16,12.21,357400,6.29834752023436,6.32118600842215,6.17146703030216,6.1968431282886,704205.981926345,0.0,1.0
2009-11-10,12.17,12.9,12.01,12.38,414500,6.17654224989945,6.54703328050147,6.09533873634284,6.28312186144249,816713.428954869,0.0,1.0
2009-11-11,12.41,12.7,12.29,12.36,267500,6.29834752023436,6.44552888855571,6.2374448850669,6.27297142224792,527070.789494397,0.0,1.0
2009-11-12,11.74,12.43,11.73,12.35,300800,5.95830780721606,6.30849795942893,5.95323258761878,6.26789620265063,592683.713943606,0.0,1.0
2009-11-13,11.96,12.11,11.7,11.76,401900,6.0699626383564,6.14609093231572,5.93800692882691,5.96845824641064,791886.917001114,0.0,1.0
2009-11-16,12.29,12.5,12.09,12.09,230700,6.2374448850669,6.34402449660995,6.13594049312114,6.13594049312114,454561.611724701,0.0,1.0
2009-11-17,11.97,12.29,11.92,12.29,217300,6.07503785795369,6.2374448850669,6.04966175996725,6.2374448850669,428158.813297691,0.0,1.0
2009-11-18,12.32,12.35,11.8699,11.88,353100,6.25267054385877,6.26789620265063,6.02423490978483,6.0293608815781,695733.442132603,0.0,1.0
2009-11-19,12.03,12.42,11.93,12.26,553800,6.10548917553742,6.30342273983165,6.05473697956454,6.22221922627504,1091184.31111027,0.0,1.0
2009-11-20,11.95,12.09,11.74,11.94,338700,6.06488741875911,6.13594049312114,5.95830780721606,6.05981219916182,667360.285614027,0.0,1.0
2009-11-23,11.53,12.22,11.44,12.18,629300,5.85172819567302,6.20191834788589,5.80605121929743,6.18161746949673,1239946.34702364,0.0,1.0
2009-11-24,11.91,11.91,11.4,11.44,370600,6.04458654036996,6.04458654036996,5.78575034090827,5.80605121929743,730214.708735041,0.0,1.0
2009-11-25,11.8,12.02,11.77,11.91,110700,5.98875912479979,6.10041395594013,5.97353346600793,6.04458654036996,218118.64073656,0.0,1.0
2009-11-27,11.6,11.85,11.3,11.3,149000,5.88725473285403,6.01413522278623,5.73499814493539,5.73499814493539,293583.355643608,0.0,1.0
2009-11-30,11.61,11.65,11.0,11.55,333500,5.89232995245132,5.91263083084047,5.58274155701676,5.86187863486759,657114.423537874,0.0,1.0
2009-12-01,12.32,12.35,11.78,11.78,395000,6.25267054385877,6.26789620265063,5.97860868560522,5.97860868560522,778291.446169296,0.0,1.0
2009-12-02,11.93,12.6,11.84,12.31,339700,6.05473697956454,6.39477669258283,6.00906000318894,6.24759532426148,669330.643705594,0.0,1.0
2009-12-03,12.06,12.31,11.94,12.04,255600,6.12071483432928,6.24759532426148,6.05981219916182,6.1105643951347,503623.52820474,0.0,1.0
2009-12-04,12.97,12.97,12.24,12.26,491300,6.58255981768248,6.58255981768248,6.21206878708046,6.22221922627504,968036.93038728,0.0,1.0
2009-12-07,12.74,12.98,12.59,12.88,151800,6.46582976694486,6.58763503727977,6.38970147298554,6.53688284130689,299100.358299998,0.0,1.0
2009-12-08,12.54,12.77,12.32,12.61,257500,6.3643253749991,6.48105542573672,6.25267054385877,6.39985191218012,507367.208578719,0.0,1.0
2009-12-09,12.44,12.55,12.37,12.51,256500,6.31357317902622,6.36940059459639,6.27804664184521,6.34909971620724,505396.850487151,0.0,1.0
2009-12-10,12.15,12.53,12.04,12.53,324900,6.16639181070487,6.35925015540181,6.1105643951347,6.35925015540181,640169.343950391,0.0,1.0
2009-12-11,12.25,12.3,11.85,12.2,312600,6.21714400667775,6.24252010466419,6.01413522278623,6.19176790869131,615933.939424107,0.0,1.0
2009-12-14,12.29,12.39,12.1,12.39,182700,6.2374448850669,6.28819708103978,6.14101571271843,6.28819708103978,359984.423329444,0.0,1.0
2009-12-15,12.4,12.56,12.13,12.29,328000,6.29327230063707,6.37447581419368,6.1562413715103,6.2374448850669,646277.454034251,0.0,1.0
2009-12-16,13.54,13.56,12.27,12.47,622000,6.8718473347279,6.88199777392247,6.22729444587233,6.32879883781809,1225562.7329552,0.0,1.0
2009-12-17,13.33,13.46,13.16,13.34,348000,6.76526772318485,6.83124557794959,6.67898899003095,6.77034294278214,685684.615865608,0.0,1.0
2009-12-18,13.24,13.46,13.13,13.38,549000,6.71959074680926,6.83124557794959,6.66376333123909,6.79064382117129,1081726.59227074,0.0,1.0
2009-12-21,13.25,13.71,13.15,13.29,163700,6.72466596640655,6.95812606788179,6.67391377043367,6.7449668447957,322547.619589655,0.0,1.0
2009-12-22,13.57,13.68,13.08,13.24,229100,6.88707299351976,6.94290040908993,6.63838723325265,6.71959074680926,451409.038778192,0.0,1.0
2009-12-23,13.72,13.78,13.42,13.71,102000,6.96320128747908,6.99365260506281,6.81094469956044,6.95812606788179,200976.52533992,0.0,1.0
2009-12-24,14.23,14.25,13.66,13.72,134600,7.22203748694077,7.23218792613534,6.93274996989535,6.96320128747908,265210.199125031,0.0,1.0
2009-12-28,14.22,14.4,14.06,14.25,248500,7.21696226734348,7.30831622009466,7.13575875378687,7.23218792613534,489633.985754608,0.0,1.0
2009-12-29,14.14,14.33,14.09,14.3,149300,7.17636051056517,7.27278968291365,7.15098441257873,7.25756402412178,294174.463071079,0.0,1.0
2009-12-30,13.74,14.16,13.45,14.14,226800,6.97335172667366,7.18651094975975,6.82617035835231,7.17636051056517,446877.215167586,0.0,1.0
2009-12-31,13.42,13.9356,13.42,13.77,271700,6.81094469956044,7.07262302199661,6.81094469956044,6.98857738546552,535346.293478982,0.0,1.0
2010-01-04,13.71,14.25,13.56,13.58,218800,6.95812606788179,7.23218792613534,6.88199777392247,6.89214821311705,431114.350435043,0.0,1.0
2010-01-05,13.46,13.84,13.35,13.75,418100,6.83124557794959,7.02410392264654,6.77541816237943,6.97842694627094,823806.718084514,0.0,1.0
2010-01-06,13.29,13.57,13.11,13.4,398600,6.7449668447957,6.88707299351976,6.65361289204451,6.80079426036587,785384.73529894,0.0,1.0
2010-01-07,13.9,14.0,13.19,13.23,417100,7.0799313382167,7.1308660960456,6.71829455763153,6.73866846076309,818890.709957129,0.05,1.0
2010-01-08,14.22,14.75,13.8,13.8,466500,7.24292256326917,7.51287677976233,7.02899658038781,7.02899658038781,915877.526240711,0.0,1.0
2010-01-11,14.37,14.5,14.21,14.36,140300,7.31932470001252,7.38553988519009,7.23782908748628,7.31423122422963,275450.411428878,0.0,1.0
2010-01-12,14.64,15.0681,14.28,14.28,269900,7.45684854615054,7.67490024441605,7.27348341796651,7.27348341796651,529893.556982568,0.0,1.0
2010-01-13,15.1,15.12,14.54,14.66,179000,7.69114843216347,7.70133538372925,7.40591378832164,7.46703549771632,351429.961837272,0.0,1.0
2010-01-14,15.04,15.2099,14.86,15.02,213900,7.66058757746613,7.74712573101743,7.56890501337412,7.65040062590035,419948.987916159,0.0,1.0
2010-01-15,14.72,15.055,14.67,15.01,235600,7.49759635241366,7.66822779114047,7.47212897349921,7.64530715011746,462552.508429392,0.0,1.0
2010-01-19,14.87,14.92,14.5,14.71,166200,7.57399848915701,7.59946586807145,7.38553988519009,7.49250287663077,326299.774622092,0.0,1.0
2010-01-20,14.45,14.801,14.06,14.68,157800,7.36007250627564,7.53885350625507,7.16142695074294,7.4772224492821,309808.089262131,0.0,1.0
2010-01-21,14.82,15.0,14.21,14.55,422100,7.54853111024256,7.64021367433457,7.23782908748628,7.41100726410454,828707.189338058,0.0,1.0
2010-01-22,15.11,15.91,14.87,14.88,747300,7.69624190794636,8.10371997057754,7.57399848915701,7.5790919649399,1467171.0082737,0.0,1.0
2010-01-25,15.02,15.33,14.94,15.27,461700,7.65040062590035,7.80829837516993,7.60965281963723,7.77773752047259,906453.706035019,0.0,1.0
2010-01-26,14.97,15.19,14.76,14.91,189500,7.6249332469859,7.73698971420948,7.51797025554522,7.59437239228856,372044.568537224,0.0,1.0
2010-01-27,14.9,15.105,14.6505,14.9,233000,7.58927891650568,7.69369517005491,7.46219669572258,7.58927891650568,457447.939151309,0.0,1.0
2010-01-28,14.69,15.26,12.995,12.995,828000,7.48231592506499,7.7726440446897,6.61897177986518,6.61897177986518,1625608.98548191,0.0,1.0
2010-01-29,14.49,15.54,14.43,15.0,618200,7.3804464094072,7.91526136661062,7.34988555470986,7.64021367433457,1213709.51065811,0.0,1.0
2010-02-01,14.29,14.6,14.07,14.6,374300,7.2785768937494,7.43647464301898,7.16652042652583,7.43647464301898,734861.646456373,0.0,1.0
2010-02-02,15.0,15.29,14.32,14.36,528400,7.64021367433457,7.78792447203837,7.29385732109807,7.31423122422963,1037405.54097662,0.0,1.0
2010-02-03,14.86,15.22,14.75,14.96,355000,7.56890501337412,7.75227014155815,7.51287677976233,7.61983977120301,696970.036045985,0.0,1.0
2010-02-04,14.45,14.8,14.41,14.68,286700,7.36007250627564,7.53834415867678,7.33969860314408,7.4772224492821,562876.92770249,0.0,1.0
2010-02-05,14.51,14.55,13.96,14.52,178600,7.39063336097298,7.41100726410454,7.11049219291404,7.39572683675587,350644.643486797,0.0,1.0
2010-02-08,14.11,14.61,14.0001,14.59,250200,7.18689432965739,7.44156811880187,7.13091703080343,7.43138116723609,491216.628221706,0.0,1.0
2010-02-09,14.55,14.57,14.15,14.33,346100,7.41100726410454,7.42119421567031,7.20726823278895,7.29895079688096,679496.702747931,0.0,1.0
2010-02-10,14.8,15.02,14.4,14.55,217700,7.53834415867678,7.65040062590035,7.33460512736119,7.41100726410454,427409.512245665,0.0,1.0
2010-02-11,14.86,15.04,14.71,14.71,335000,7.56890501337412,7.66058757746613,7.49250287663077,7.49250287663077,657704.118522268,0.0,1.0
2010-02-12,15.15,15.15,14.72,14.72,223900,7.71661581107792,7.71661581107792,7.49759635241366,7.49759635241366,439581.946678017,0.0,1.0
2010-02-16,15.99,16.22,15.25,15.25,379400,8.14446777684065,8.26161771984712,7.76755056890681,7.76755056890681,744874.455424922,0.0,1.0
2010-02-17,16.13,16.35,15.84,16.1,418600,8.21577643780111,8.32783290502468,8.06806564009731,8.20049601045244,821835.653771407,0.0,1.0
2010-02-18,15.84,16.1,15.59,16.07,120700,8.06806564009731,8.20049601045244,7.94072874552506,8.18521558310377,236969.812255635,0.0,1.0
2010-02-19,15.66,15.84,15.53,15.83,171100,7.97638307600529,8.06806564009731,7.91016789082773,8.06297216431442,335919.924415403,0.0,1.0
2010-02-22,15.72,15.79,15.45,15.69,139500,8.00694393070263,8.04259826118286,7.86942008456461,7.99166350335396,273879.77472793,0.0,1.0
2010-02-23,15.36,15.74,15.25,15.74,245300,7.8235788025186,8.01713088226841,7.76755056890681,8.01713088226841,481596.478428395,0.0,1.0
2010-02-24,15.65,15.74,15.29,15.45,124500,7.9712896002224,8.01713088226841,7.78792447203837,7.86942008456461,244430.336585142,0.0,1.0
2010-02-25,15.8,15.81,15.22,15.38,118600,8.04769173696575,8.05278521274864,7.75227014155815,7.83376575408438,232846.890915645,0.0,1.0
2010-02-26,15.96,16.0,15.515,15.82,205900,8.12918734949199,8.14956125262354,7.90252767715339,8.05787868853153,404242.620906671,0.0,1.0
2010-03-01,16.02,16.18,15.85,16.02,167700,8.15974820418932,8.24124381671556,8.0731591158802,8.15974820418932,329244.718436371,0.0,1.0
2010-03-02,16.07,16.2425,15.95,16.13,266800,8.18521558310377,8.27307804035862,8.12409387370909,8.21577643780111,523807.339766392,0.0,1.0
2010-03-03,20.11,20.42,18.0,18.12,3759400,10.2429797993912,10.4008775486608,9.16825640920149,9.22937811859616,7380814.51693319,0.0,1.0
2010-03-04,19.47,20.26,19.35,20.24,1074600,9.91699734928627,10.3193819361346,9.8558756398916,10.3091949845688,2109757.74854934,0.0,1.0
2010-03-05,20.06,20.16,19.54,19.54,646500,10.2175124204768,10.2684471783057,9.9526516797665,9.9526516797665,1269270.78395416,0.0,1.0
2010-03-08,20.38,20.64,20.01,20.06,371800,10.3805036455292,10.5129340158844,10.1920450415623,10.2175124204768,729953.406765911,0.0,1.0
2010-03-09,20.26,20.54,20.041,20.36,492300,10.3193819361346,10.4619992580555,10.2078348164893,10.3703166939635,966530.559846303,0.0,1.0
2010-03-10,21.78,22.0,20.16,20.16,1057600,11.0935902551338,11.2056467223574,10.2684471783057,10.2684471783057,2076381.71865418,0.0,1.0
2010-03-11,21.14,21.69,20.98,21.69,336100,10.7676078050289,11.0477489730878,10.6861121925026,11.0477489730878,659863.74398607,0.0,1.0
2010-03-12,20.63,21.29,20.13,21.29,550400,10.5078405401015,10.8440099417722,10.253166750957,10.8440099417722,1080598.0502527,0.0,1.0
2010-03-15,20.69,20.8305,20.5,20.69,138100,10.5384013947988,10.6099647295484,10.4416253549239,10.5384013947988,271131.16050127,0.0,1.0
2010-03-16,21.18,21.26,20.69,20.72,281200,10.7879817081604,10.8287295144235,10.5384013947988,10.5536818221475,552078.800383469,0.0,1.0
2010-03-17,20.91,21.34,20.72,21.28,344700,10.6504578620224,10.8694773206867,10.5536818221475,10.8389164659893,676748.088521271,0.0,1.0
2010-03-18,20.77,21.17,20.73,20.83,117900,10.5791492010619,10.7828882323775,10.5587752979304,10.6097100557593,231472.583802315,0.0,1.0
2010-03-19,20.03,20.9,20.01,20.77,320500,10.2022319931281,10.6453643862395,10.1920450415623,10.5791492010619,629236.328317573,0.0,1.0
2010-03-22,20.53,20.63,19.84,19.94,353700,10.4569057822726,10.5078405401015,10.1054559532532,10.1563907110821,694417.751406943,0.0,1.0
2010-03-23,20.96,20.98,20.26,20.48,400000,10.6759252409368,10.6861121925026,10.3193819361346,10.4314384033581,785318.350474353,0.0,1.0
2010-03-24,20.78,21.15,20.72,20.91,185300,10.5842426768448,10.7727012808117,10.5536818221475,10.6504578620224,363798.725857244,0.0,1.0
2010-03-25,21.12,21.52,20.84,20.84,401600,10.7574208534631,10.9611598847787,10.6148035315422,10.6148035315422,788459.623876246,0.0,1.0
2010-03-26,21.5,21.59,21.0,21.25,367100,10.9509729332129,10.9968142152589,10.6962991440684,10.8236360386406,720725.916147834,0.0,1.0
2010-03-29,21.12,21.74,21.0,21.74,180800,10.7574208534631,11.0732163520022,10.6962991440684,11.0732163520022,354963.894414406,0.0,1.0
2010-03-30,20.77,21.52,20.68,21.09,288500,10.5791492010619,10.9611598847787,10.5333079190159,10.7421404261144,566410.860279627,0.0,1.0
2010-03-31,20.63,21.15,20.46,20.64,221900,10.5078405401015,10.7727012808117,10.4212514517924,10.5129340158844,435655.354925645,0.0,1.0
2010-04-01,21.6,21.76,20.81,20.85,510400,11.0019076910418,11.083403303568,10.5995231041935,10.6198970073251,1002066.21520527,0.0,1.0
2010-04-05,21.73,22.05,21.43,21.64,187300,11.0681228762194,11.2311141012718,10.9153186027327,11.0222815941733,367725.317609613,0.0,1.0
2010-04-06,22.01,22.15,21.49,21.53,194700,11.2107401981403,11.2820488591007,10.94587945743,10.9662533605616,382253.707093389,0.0,1.0
2010-04-07,21.19,22.04,20.98,21.76,287700,10.8185425628578,11.2525095840201,10.7113271811588,11.1095557417548,563510.56203541,0.05,1.0
2010-04-08,21.39,21.44,20.96,21.19,313000,10.9206524501901,10.9461799220231,10.7011161924256,10.8185425628578,613065.01882893,0.0,1.0
2010-04-09,21.99,22.0,21.32,21.44,485300,11.226982112187,11.2320876065536,10.8849139896238,10.9461799220231,950544.580312078,0.0,1.0
2010-04-12,22.06,22.1,21.72,22.07,323500,11.2627205727533,11.2831425502197,11.0891337642884,11.2678260671199,633631.097735334,0.0,1.0
2010-04-13,21.99,22.04,21.66,21.95,124100,11.226982112187,11.2525095840201,11.0585007980887,11.2065601347205,243071.465931854,0.0,1.0
2010-04-14,22.45,22.56,21.93,22.09,313600,11.4618348530513,11.517995291084,11.1963491459873,11.2780370558531,614240.223337869,0.0,1.0
2010-04-15,22.14,22.72,22.12,22.33,172600,11.3035645276862,11.5996832009499,11.293353538953,11.4005689206519,338067.163737616,0.0,1.0
2010-04-16,21.56,22.3099,21.51,22.14,416100,11.0074458544225,11.390306876975,10.9819183825894,11.3035645276862,815004.326947985,0.0,1.0
2010-04-19,21.59,22.1,21.17,21.5,248700,11.0227623375224,11.2831425502197,10.8083315741245,10.9768128882228,487122.268954489,0.0,1.0
2010-04-20,22.12,22.31,21.65,21.65,218700,11.293353538953,11.3903579319187,11.0533953037221,11.0533953037221,428362.043507627,0.0,1.0
2010-04-21,23.27,23.45,21.93,22.08,349500,11.8804853911137,11.9723842897128,11.1963491459873,11.2729315614865,684556.626455951,0.0,1.0
2010-04-22,24.35,24.51,22.9,22.97,305400,12.4318787827082,12.513566692574,11.691582099549,11.7273205601153,598179.09504906,0.0,1.0
2010-04-23,25.0,25.16,24.19,24.21,379600,12.7637359165382,12.845423826404,12.3501908728423,12.3604018615756,743512.719320966,0.0,1.0
2010-04-26,25.19,25.24,24.39,25.05,405200,12.8607403095039,12.8862677813369,12.4523007601746,12.7892633883712,793654.778368955,0.0,1.0
2010-04-27,23.73,25.4,23.6,25.12,461900,12.115338131978,12.9679556912028,12.048966705212,12.8250018489376,904711.60446353,0.0,1.0
2010-04-28,21.5,22.95,20.49,22.22,1667800,10.9768128882228,11.717109571382,10.4611579571947,11.3444084826191,3266676.80000925,0.0,1.0
2010-04-29,21.12,21.79,20.59,21.79,886700,10.7828041022914,11.1248722248547,10.5122129008608,11.1248722248547,1736756.39679111,0.0,1.0
2010-04-30,20.2,21.23,20.13,21.04,647600,10.3130986205628,10.8389645403242,10.2773601599965,10.7419601473585,1268437.39997961,0.0,1.0
2010-05-03,20.55,21.1,20.41,20.43,425200,10.4917909233944,10.7725931135582,10.4203140022618,10.430524990995,832828.262000197,0.0,1.0
2010-05-04,19.85,20.39,19.77,19.92,491300,10.1344063177313,10.4101030135285,10.0935623627984,10.1701447782976,962296.625401454,0.0,1.0
2010-05-05,19.6,19.91,19.02,19.67,576300,10.0067689585659,10.165039283931,9.71065028530224,10.0425074191322,1128783.93083423,0.0,1.0
2010-05-06,19.52,20.32,17.98,19.4,588100,9.96592500363301,10.3743645529622,9.17967887117425,9.90465907123362,1151896.28617666,0.0,1.0
2010-05-07,18.63,19.54,18.46,19.2,648700,9.51153600500425,9.97613599236624,9.42474260077179,9.80254918390132,1270591.94157932,0.0,1.0
2010-05-10,20.5,20.56,19.13,19.23,471800,10.4662634515613,10.496896417761,9.76681072333501,9.81786566700116,924102.478860992,0.0,1.0
2010-05-11,20.2,20.74,19.8001,20.15,310100,10.3130986205628,10.5887953163601,10.1089299008419,10.2875711487298,607384.863702405,0.0,1.0
2010-05-12,21.42,21.48,20.38,20.38,364100,10.9359689332899,10.9666018994896,10.4049975191619,10.4049975191619,713153.269506756,0.0,1.0
2010-05-13,20.91,21.61,20.64,21.41,235100,10.6755887205925,11.0329733262556,10.5377403726939,10.9308634389233,460484.300085247,0.0,1.0
2010-05-14,20.42,20.77,19.83,20.77,368000,10.4254194966284,10.6041117994599,10.1241953289981,10.6041117994599,720792.098814846,0.0,1.0
2010-05-17,20.88,21.01,20.09,20.5,300000,10.6602722374927,10.7266436642587,10.2569381825301,10.4662634515613,587602.254468625,0.0,1.0
2010-05-18,20.54,21.25,20.26,21.16,309000,10.4866854290278,10.8491755290574,10.3437315867625,10.8032260797579,605230.322102682,0.0,1.0
2010-05-19,20.06,20.94,19.54,20.39,573000,10.2416216994302,10.6909052036924,9.97613599236624,10.4101030135285,1122320.30603508,0.0,1.0
2010-05-20,19.1,19.63,18.87,19.47,558100,9.75149424023516,10.0220854416658,9.63406786980301,9.94039753179993,1093136.0607298,0.0,1.0
2010-05-21,19.44,20.0,18.69,18.69,446900,9.92508104870008,10.2109887332305,9.54216897120394,9.54216897120394,875331.491740096,0.0,1.0
2010-05-24,19.73,19.97,19.18,19.36,293900,10.0731403853319,10.1956722501307,9.79233819516809,9.88423709376716,575654.341961098,0.0,1.0
2010-05-25,19.59,19.67,18.59,19.05,305500,10.0016634641993,10.0425074191322,9.49111402753778,9.72596676840209,598374.962467218,0.0,1.0
2010-05-26,19.49,20.55,19.34,19.74,197500,9.95060852053316,10.4917909233944,9.87402610503393,10.0782458796985,386838.150858512,0.0,1.0
2010-05-27,20.62,20.72,19.9,19.97,235100,10.5275293839607,10.5785843276268,10.1599337895644,10.1956722501307,460484.300085246,0.0,1.0
2010-05-28,20.2,20.9,20.04,20.61,218900,10.3130986205628,10.6704832262259,10.231410710697,10.5224238895941,428753.778343942,0.0,1.0
2010-06-01,18.95,19.95,18.92,19.95,426400,9.67491182473593,10.1854612613975,9.65959534163609,10.1854612613975,835178.671018074,0.0,1.0
2010-06-02,19.12,19.2,18.76,19.01,270800,9.7617052289684,9.80254918390132,9.57790743177025,9.70554479093563,530408.968367012,0.0,1.0
2010-06-03,19.28,19.39,18.87,19.23,379600,9.84339313883424,9.89955357686701,9.63406786980301,9.81786566700116,743512.719320968,0.0,1.0
2010-06-04,17.81,18.82,17.7,18.72,507200,9.09288546694179,9.60854039796994,9.03672502890903,9.55748545430378,993439.54488829,0.0,1.0
2010-06-07,16.89,17.98,16.77,17.84,504700,8.62317998521319,9.17967887117425,8.56191405281381,9.10820195004164,988542.859434385,0.0,1.0
2010-06-08,16.11,17.11,15.58,16.94,753000,8.2249514246172,8.73550086127872,7.95436022318659,8.64870745704627,1474881.65871625,0.0,1.0
2010-06-09,16.42,17.12,16.23,16.23,305700,8.38322174998227,8.74060635564534,8.28621735701658,8.28621735701658,598766.69730353,0.0,1.0
2010-06-10,17.25,17.27,16.58,16.8,241600,8.80697778241134,8.81718877114457,8.46490965984812,8.57723053591365,473215.6822654,0.0,1.0
2010-06-11,17.7,17.7,16.94,16.98,208400,9.03672502890903,9.03672502890903,8.64870745704627,8.66912943451273,408187.699437538,0.0,1.0
2010-06-14,18.25,18.93,17.94,17.95,275000,9.31752721907287,9.66470083600271,9.15925689370779,9.16436238807441,538635.399929573,0.0,1.0
2010-06-15,17.72,18.36,17.17,18.26,681500,9.04693601764226,9.37368765710563,8.76613382747842,9.32263271343948,1334836.45473456,0.0,1.0
2010-06-16,17.05,17.53,17.02,17.48,231200,8.70486789507904,8.94993162467657,8.68955141197919,8.92440415284349,452845.470777154,0.0,1.0
2010-06-17,16.8,17.2,16.63,17.2,190500,8.57723053591365,8.78145031057826,8.49043713168119,8.78145031057826,373127.431587577,0.0,1.0
2010-06-18,16.73,17.2,16.66,16.88,372400,8.54149207534735,8.78145031057826,8.50575361478104,8.61807449084657,729410.26521372,0.0,1.0
2010-06-21,16.42,17.14,16.32,16.98,149600,8.38322174998227,8.75081734437857,8.33216680631612,8.66912943451273,293017.657561688,0.0,1.0
2010-06-22,16.0,16.64,15.97,16.41,241900,8.16879098658443,8.49554262604781,8.15347450348458,8.37811625561566,473803.284519868,0.0,1.0
2010-06-23,16.47,16.62,15.74,16.02,318200,8.40874922181535,8.48533163731458,8.03604813305243,8.17900197531766,623250.124573055,0.0,1.0
2010-06-24,15.49,16.36,15.47,16.31,447300,7.90841077388705,8.35258878378258,7.89819978515382,8.3270613119495,876114.961412721,0.0,1.0
2010-06-25,15.92,16.0,15.17,15.6,438200,8.12794703165151,8.16879098658443,7.74503495415536,7.96457121191982,858291.026360506,0.0,1.0
2010-06-28,15.61,16.32,15.49,16.06,229500,7.96967670628644,8.33216680631612,7.90841077388705,8.19942395278412,449515.724668498,0.0,1.0
2010-06-29,14.05,14.97,13.92,14.75,717200,7.17321958509445,7.64292506682306,7.10684815832845,7.53060419075752,1404761.12301633,0.0,1.0
2010-06-30,13.99,14.26,13.82,13.98,432400,7.14258661889476,7.28043496679337,7.0557932146623,7.13748112452815,846930.716107446,0.0,1.0
2010-07-01,13.89,14.15,13.2701,14.13,367600,7.09153167522861,7.22427452876061,6.77504207944213,7.21406354002738,720008.629142222,0.0,1.0
2010-07-02,13.58,14.07,13.26,14.04,448300,6.93326134986354,7.18343057382768,6.76988553013185,7.16811409072784,878073.635594282,0.0,1.0
2010-07-06,12.55,14.05,12.43,14.05,506800,6.40739543010216,7.17321958509445,6.34612949770278,7.17321958509445,992656.075215665,0.0,1.0
2010-07-07,13.69,13.85,12.35,12.41,593300,7.01494925972938,7.096935518426,6.3283143431452,6.35905919015644,1157852.56589487,0.05,1.0
2010-07-08,13.94,14.04,13.25,13.84,592300,7.14305278894285,7.19429420062823,6.78948704831368,7.09181137725746,1155901.01934861,0.0,1.0
2010-07-09,14.18,14.2,13.75,13.94,262500,7.26603217698777,7.27628045932485,7.04569410674061,7.14305278894285,512280.968392726,0.0,1.0
2010-07-12,13.7,14.46,13.43,14.14,220400,7.02007340089792,7.40950812970685,6.88172158934738,7.24553561231362,430120.858795264,0.0,1.0
2010-07-13,14.76,14.92,13.85,13.925,344300,7.56323236476301,7.64521862345963,7.096935518426,7.13536657719004,671917.47587663,0.0,1.0
2010-07-14,14.47,14.78,14.39,14.66,285100,7.41463227087539,7.57348064710009,7.37363914152708,7.51199095307763,556385.920338157,0.0,1.0
2010-07-15,14.09,14.58,13.91,14.45,275800,7.21991490647093,7.47099782372932,7.12768036543723,7.40438398853832,538236.537457957,0.0,1.0
2010-07-16,13.21,14.0,13.18,13.97,220600,6.76899048363953,7.17379763595408,6.75361806013391,7.15842521244846,430511.168104515,0.0,1.0
2010-07-19,13.21,13.41,12.62,13.24,126500,6.76899048363953,6.8714733070103,6.46666615469575,6.78436290714514,246870.638101637,0.0,1.0
2010-07-20,13.83,13.85,12.93,12.95,219600,7.08668723608892,7.096935518426,6.62551453092044,6.63576281325752,428559.621558257,0.0,1.0
2010-07-21,14.97,15.59,14.64,14.64,1045100,7.67083932930232,7.98853608175172,7.50174267074055,7.50174267074055,2039561.29549424,0.0,1.0
2010-07-22,15.87,15.96,15.11,15.24,453200,8.1320120344708,8.17812930498765,7.74257730566187,7.80919114085287,884440.894764127,0.0,1.0
2010-07-23,16.14,16.19,15.59,15.71,356600,8.27036384602135,8.29598455186404,7.98853608175172,8.05002577577418,695921.498395603,0.0,1.0
2010-07-26,17.22,17.35,16.12,16.27,471000,8.82377109222351,8.89038492741452,8.26011556368427,8.33697768121235,919178.423287519,0.0,1.0
2010-07-27,16.37,17.44,16.25,17.39,346900,8.38821909289773,8.93650219793137,8.32672939887527,8.91088149208867,676991.496896901,0.0,1.0
2010-07-28,15.74,16.48,15.58,16.39,225900,8.0653981992798,8.44458464575166,7.98341194058318,8.39846737523481,440854.364799683,0.0,1.0
2010-07-29,15.38,15.9199,15.13,15.85,363800,7.88092911721241,8.15758149890181,7.75282558799894,8.12176375213372,709972.633528661,0.0,1.0
2010-07-30,15.34,15.79,15.05,15.27,398900,7.86043255253825,8.09101890512249,7.71183245865063,7.82456356435848,778471.917302317,0.0,1.0
2010-08-02,15.74,16.04,15.44,15.82,296000,8.0653981992798,8.21912243433596,7.91167396422364,8.10639132862811,577657.777692368,0.0,1.0
2010-08-03,15.52,16.0,15.3,15.54,230100,7.95266709357195,8.1986258696618,7.8399359878641,7.96291537590903,449050.860293966,0.0,1.0
2010-08-04,16.04,16.3,15.51,15.59,206200,8.21912243433596,8.35235010471796,7.94754295240341,7.98853608175172,402408.8978384,0.0,1.0
2010-08-05,15.61,16.06,15.34,15.82,330300,7.9987843640888,8.22937071667303,7.86043255253825,8.10639132862811,644595.824229018,0.0,1.0
2010-08-06,15.33,15.47,14.84,15.29,330400,7.85530841136972,7.92704638772926,7.60422549411132,7.83481184669556,644790.978883644,0.0,1.0
2010-08-09,15.54,15.67,15.17,15.52,239300,7.96291537590903,8.02952921110003,7.7733221526731,7.95266709357195,467005.08851954,0.0,1.0
2010-08-10,15.02,15.34,14.85,15.3,504100,7.69646003514502,7.86043255253825,7.60934963527986,7.8399359878641,983774.613968658,0.0,1.0
2010-08-11,14.61,14.7,14.32,14.61,554300,7.48637024723493,7.53248751775178,7.33777015334731,7.48637024723493,1081742.25059081,0.0,1.0
2010-08-12,14.7,14.9,14.01,14.23,391700,7.53248751775178,7.63497034112255,7.17892177712262,7.29165288283047,764420.78216926,0.0,1.0
2010-08-13,13.91,14.809,13.78,14.64,319100,7.12768036543723,7.58834065648885,7.06106653024623,7.50174267074055,622738.502910928,0.0,1.0
2010-08-16,13.84,14.17,13.51,13.75,176600,7.09181137725746,7.26090803581923,6.92271471869569,7.04569410674061,344643.120069163,0.0,1.0
2010-08-17,14.86,14.96,13.97,14.06,356000,7.6144737764484,7.66571518813379,7.15842521244846,7.20454248296531,694750.570467849,0.0,1.0
2010-08-18,14.97,15.14,14.5,14.79,318500,7.67083932930232,7.75794972916748,7.43000469438101,7.57860478826863,621567.574983174,0.0,1.0
2010-08-19,13.99,14.99,13.87,14.85,363400,7.16867349478554,7.6810876116394,7.10718380076308,7.60934963527986,709192.014910158,0.0,1.0
2010-08-20,14.35,14.37,13.52,13.82,284200,7.35314257685293,7.36339085919001,6.92783885986422,7.08156309492038,554629.528446524,0.0,1.0
2010-08-23,13.92,14.62,13.91,14.47,181200,7.13280450660577,7.49149438840347,7.12768036543723,7.41463227087539,353620.23418195,0.0,1.0
2010-08-24,13.59,14.13,13.41,13.65,204000,6.96370784804399,7.24041147114508,6.8714733070103,6.99445269505523,398115.495436633,0.0,1.0
2010-08-25,14.37,14.49,13.42,13.49,318000,7.36339085919001,7.42488055321247,6.87659744817884,6.91246643635861,620591.801710044,0.0,1.0
2010-08-26,13.77,14.67,13.64,14.42,211100,7.05594238907769,7.51711509424617,6.98932855388669,7.3890115650327,411971.475915064,0.0,1.0
2010-08-27,14.31,14.35,13.67,13.96,223300,7.33264601217878,7.35314257685293,7.0047009773923,7.15330107127992,435780.343779412,0.0,1.0
2010-08-30,13.63,14.39,13.58,14.27,168000,6.98420441271815,7.37363914152708,6.95858370687546,7.31214944750462,327859.819771344,0.0,1.0
2010-08-31,13.49,14.18,13.27,13.58,437400,6.91246643635861,7.26603217698777,6.79973533065076,6.95858370687546,853606.45933325,0.0,1.0
2010-09-01,14.51,14.59,13.7,13.82,259300,7.43512883554955,7.47612196489786,7.02007340089792,7.08156309492038,506036.0194447,0.0,1.0
2010-09-02,15.5,15.6,14.47,14.52,286600,7.94241881123487,7.99366022292026,7.41463227087539,7.44025297671809,559313.240157543,0.0,1.0
2010-09-03,15.84,15.94,15.34,15.74,238300,8.11663961096519,8.16788102265057,7.86043255253825,8.0653981992798,465053.541973282,0.0,1.0
2010-09-07,14.99,15.88,14.93,15.79,223600,7.6810876116394,8.13713617563934,7.65034276462817,8.09101890512249,436365.807743289,0.0,1.0
2010-09-08,15.15,15.31,14.85,15.09,185000,7.76307387033602,7.84506012903264,7.60934963527986,7.73232902332479,361036.11105773,0.0,1.0
2010-09-09,15.22,15.64,15.13,15.43,105300,7.79894285851579,8.01415678759441,7.75282558799894,7.9065498230551,205497.851320968,0.0,1.0
2010-09-10,15.54,15.67,15.3,15.34,113200,7.96291537590903,8.02952921110003,7.8399359878641,7.86043255253825,220915.069036406,0.0,1.0
2010-09-13,15.87,16.13,15.575,15.62,240500,8.1320120344708,8.2652397048528,7.98084986999891,8.00390850525734,469346.94437505,0.0,1.0
2010-09-14,15.47,16.34,15.44,15.81,257800,7.92704638772926,8.37284666939212,7.91167396422364,8.10126718745957,503108.699625313,0.0,1.0
2010-09-15,15.71,15.79,15.32,15.42,194800,8.05002577577418,8.09101890512249,7.85018427020118,7.90142568188656,380161.267211059,0.0,1.0
2010-09-16,15.22,15.75,14.92,15.63,227900,7.79894285851579,8.07052234044834,7.64521862345963,8.00903264642587,444757.457892199,0.0,1.0
2010-09-17,15.6,15.88,15.07,15.39,559200,7.99366022292026,8.13713617563934,7.72208074098771,7.88605325838095,1091304.82866747,0.0,1.0
2010-09-20,16.57,16.63,15.35,15.73,240200,8.49070191626851,8.52144676327974,7.86555669370679,8.06027405811126,468761.480411172,0.0,1.0
2010-09-21,16.99,17.12,16.43,16.6,310900,8.70591584534713,8.77252968053813,8.41896393990896,8.50607433977412,606735.821231613,0.0,1.0
2010-09-22,16.23,17.08,15.93,16.89,288600,8.31648111653819,8.75203311586397,8.16275688148203,8.65467443366174,563216.33325006,0.0,1.0
2010-09-23,16.08,16.67,15.83,16.02,202600,8.23961899901011,8.54194332795389,8.11151546979665,8.20887415199888,395383.330271871,0.0,1.0
2010-09-24,17.28,17.38,16.36,16.43,328400,8.85451593923475,8.90575735092013,8.38309495172919,8.41896393990896,640887.885791128,0.0,1.0
2010-09-27,17.22,17.39,16.94,17.33,119700,8.82377109222351,8.91088149208867,8.68029513950444,8.88013664507744,233600.121587083,0.0,1.0
2010-09-28,17.3,17.37,16.61,17.33,243300,8.86476422157182,8.9006332097516,8.51119848094266,8.88013664507744,474811.274704572,0.0,1.0
2010-09-29,17.58,17.69,17.07,17.17,158400,9.00824017429091,9.06460572714483,8.74690897469544,8.79815038638082,309124.972927267,0.0,1.0
2010-09-30,17.46,17.77,16.79,17.76,222200,8.94675048026844,9.10559885649314,8.60343302197635,9.1004747153246,433633.642578528,0.0,1.0
2010-10-01,17.48,17.72,17.08,17.72,151700,8.95699876260552,9.07997815065045,8.75203311586397,9.07997815065045,296049.611067339,0.0,1.0
2010-10-04,17.02,17.43,16.69,17.39,139100,8.72128826885274,8.93137805676283,8.55219161029097,8.91088149208867,271460.124584488,0.0,1.0
2010-10-05,18.87,19.03,17.43,17.51,472300,9.66925438503239,9.75124064372901,8.93137805676283,8.97237118611114,921715.433797654,0.0,1.0
2010-10-06,18.54,19.01,18.0,18.81,264600,9.52577843231331,9.7672625673288,9.24832857506146,9.66450336093923,514990.353266979,0.05,1.0
2010-10-07,18.45,18.88,18.28,18.65,299300,9.479536789438,9.70046908317558,9.39219146400687,9.58229599582757,582526.881076367,0.0,1.0
2010-10-08,18.71,18.84,18.17,18.46,367600,9.61312375774444,9.67991724189766,9.3356739004926,9.48467474975748,715459.009300611,0.0,1.0
2010-10-11,18.59,18.87,18.53,18.65,127800,9.5514682339107,9.6953311228561,9.52064047199383,9.58229599582757,248736.837292214,0.0,1.0
2010-10-12,18.89,18.98,18.26,18.53,112300,9.70560704349506,9.75184868637037,9.38191554336791,9.52064047199383,218569.2240056,0.0,1.0
2010-10-13,18.83,19.42,18.81,19.08,133400,9.67477928157819,9.97791894042742,9.66450336093923,9.80322828956515,259636.104028023,0.0,1.0
2010-10-14,18.57,19.0,18.31,18.87,121200,9.54119231327174,9.76212460700932,9.4076053449653,9.6953311228561,235891.272925011,0.0,1.0
2010-10-15,18.36,18.99,18.34,18.82,171000,9.43329514656269,9.75698664668984,9.42301922592373,9.66964132125871,332816.894968456,0.0,1.0
2010-10-18,18.96,19.0,18.3,18.43,112300,9.74157276573141,9.76212460700932,9.40246738464582,9.46926086879904,218569.2240056,0.0,1.0
2010-10-19,17.58,18.54,17.28,18.5,271400,9.03253424164336,9.52577843231331,8.878395432059,9.50522659103539,528225.177160462,0.0,1.0
2010-10-20,16.33,17.35,16.11,17.35,684400,8.39028920170854,8.91436115429536,8.27725407468001,8.91436115429536,1332046.09892638,0.0,1.0
2010-10-21,15.96,16.69,15.71,16.49,287200,8.20018466988783,8.57525577320977,8.07173566190087,8.4724965668202,558976.679736494,0.0,1.0
2010-10-22,15.48,16.11,15.32,15.99,576500,7.95356257455286,8.27725407468001,7.8713552094412,8.21559855084627,1122040.58449892,0.0,1.0
2010-10-25,15.62,15.94,15.48,15.7,213500,8.02549401902556,8.18990874924887,7.95356257455286,8.06659770158139,415534.544302721,0.0,1.0
2010-10-26,15.66,15.91,15.29,15.44,291300,8.04604586030347,8.17449486829044,7.85594132848277,7.93301073327494,566956.500025212,0.0,1.0
2010-10-27,15.69,15.88,15.4699,15.52,338600,8.06145974126191,8.159080987332,7.94837323463019,7.97411441583077,659016.37799017,0.0,1.0
2010-10-28,14.77,16.14,14.73,16.01,847700,7.58876739186988,8.29266795563845,7.56821555059196,8.22587447148523,1649876.5021331,0.0,1.0
2010-10-29,15.17,15.31,14.56,14.69,274100,7.79428580464902,7.86621724912172,7.48087022516083,7.54766370931405,533480.180765227,0.0,1.0
2010-11-01,15.16,15.36,14.87,15.23,316300,7.78914784432954,7.89190705071911,7.64014699506466,7.82511356656589,615613.940810074,0.0,1.0
2010-11-02,15.37,15.57,15.0,15.43,200600,7.89704501103859,7.99980421742817,7.70694047921789,7.92787277295547,390427.304857733,0.0,1.0
2010-11-03,15.47,15.51,15.11,15.37,213400,7.94842461423338,7.96897645551129,7.76345804273215,7.89704501103859,415339.914539582,0.0,1.0
2010-11-04,16.13,16.15,15.58,15.83,249100,8.28752999531897,8.29780591595792,8.00494217774764,8.13339118573461,484822.739980364,0.0,1.0
2010-11-05,16.02,16.34,15.81,16.11,207800,8.2310124318047,8.39542716202802,8.12311526509565,8.27725407468001,404440.647803773,0.0,1.0
2010-11-08,15.97,16.09,15.81,15.96,160900,8.20532263020731,8.26697815404105,8.12311526509565,8.20018466988783,313159.288891372,0.0,1.0
2010-11-09,15.34,16.09,15.2,16.02,245300,7.88163113008016,8.26697815404105,7.80969968560746,8.2310124318047,477426.808981066,0.0,1.0
2010-11-10,16.04,16.04,15.26,15.34,259600,8.24128835244366,8.24128835244366,7.84052744752433,7.88163113008016,505258.865110007,0.0,1.0
2010-11-11,15.7,15.98,15.57,15.76,147500,8.06659770158139,8.21046059052679,7.99980421742817,8.09742546349826,287078.900630686,0.0,1.0
2010-11-12,15.22,15.7499,15.16,15.49,212700,7.81997560624642,8.09223612357559,7.78914784432954,7.95870053487234,413977.506197605,0.0,1.0
2010-11-15,15.17,15.57,15.15,15.33,141000,7.79428580464902,7.99980421742817,7.78400988401007,7.87649316976068,274427.966026622,0.0,1.0
2010-11-16,14.84,15.23,14.62,15.0,351600,7.62473311410623,7.82511356656589,7.5116979870777,7.70694047921789,684318.247198299,0.0,1.0
2010-11-17,15.12,15.16,14.76,14.86,166800,7.76859600305163,7.78914784432954,7.5836294315504,7.63500903474519,324642.444916599,0.0,1.0
2010-11-18,15.66,15.85,15.3,15.36,221500,8.04604586030347,8.14366710637357,7.86107928880224,7.89190705071911,431104.925353877,0.0,1.0
2010-11-19,16.19,16.24,15.61,15.69,320800,8.31835775723584,8.34404755883323,8.02035605870608,8.06145974126191,624372.280151349,0.0,1.0
2010-11-22,16.67,16.7,16.02,16.08,234000,8.56497985257081,8.58039373352925,8.2310124318047,8.26184019372157,455433.645746308,0.0,1.0
2010-11-23,16.29,16.779,16.1,16.315,241800,8.36973736043062,8.62098362005313,8.27211611436053,8.38258226122932,470614.767271185,0.0,1.0
2010-11-24,17.11,17.16,16.41,16.62,202900,8.79105010662787,8.81673990822526,8.43139288426437,8.53929005097342,394903.78940994,0.0,1.0
2010-11-26,16.93,17.0,16.71,16.96,50700,8.69856682087725,8.7345325431136,8.58553169384873,8.71398070183569,98677.2899117001,0.0,1.0
2010-11-29,17.17,17.27,16.41,16.72,180100,8.82187786854474,8.87325747173953,8.43139288426437,8.5906696541682,350528.203414146,0.0,1.0
2010-11-30,16.49,16.94,16.33,16.85,306000,8.4724965668202,8.70370478119673,8.39028920170854,8.65746313832143,595567.07520671,0.0,1.0
2010-12-01,16.91,17.05,16.71,17.03,267600,8.6882909002383,8.760222344711,8.58553169384873,8.74994642407204,520829.246161162,0.0,1.0
2010-12-02,16.92,17.14,16.63,16.91,194300,8.69342886055778,8.80646398758631,8.5444280112929,8.6882909002383,378165.629779947,0.0,1.0
2010-12-03,18.15,18.25,16.63,16.83,464700,9.32539797985364,9.37677758304843,8.5444280112929,8.64718721768247,904444.509309014,0.0,1.0
2010-12-06,18.53,18.6,17.86,18.09,228200,9.52064047199383,9.55660619423018,9.17639713058876,9.29457021793677,444145.11948422,0.0,1.0
2010-12-07,18.78,18.97,18.53,18.86,202100,9.64908947998079,9.74671072605089,9.52064047199383,9.69019316253662,393346.751304824,0.0,1.0
2010-12-08,18.95,19.04,18.69,18.83,224700,9.73643480541193,9.78267644828724,9.60284783710549,9.67477928157819,437333.077774339,0.0,1.0
2010-12-09,19.36,19.7,19.08,19.18,319600,9.94709117851055,10.1217818293728,9.80322828956515,9.85460789275994,622036.722993676,0.0,1.0
2010-12-10,19.7,19.72,19.06,19.4,157500,10.1217818293728,10.1320577500118,9.79295236892619,9.96764301978846,306541.876944631,0.0,1.0
2010-12-13,19.64,19.8,19.41,19.75,172700,10.090954067456,10.1731614325676,9.97278098010795,10.1474716309702,336125.600941825,0.0,1.0
2010-12-14,19.78,19.97,19.66,19.78,215000,10.1628855119287,10.2605067579987,10.1012299880949,10.1628855119287,418453.990749811,0.0,1.0
2010-12-15,19.38,19.9455,19.37,19.76,162100,9.95736709914951,10.247918755216,9.95222913883003,10.1526095912897,315494.846049045,0.0,1.0
2010-12-16,19.74,19.9,19.28,19.47,165700,10.1423336706507,10.2245410357624,9.90598749595472,10.0036087420248,322501.517522066,0.0,1.0
2010-12-17,20.0,20.07,19.41,19.78,343200,10.2759206389572,10.3118863611935,9.97278098010795,10.1628855119287,667969.347094584,0.0,1.0
2010-12-20,20.25,20.7501,20.16,20.16,239500,10.4043696469441,10.6613190425213,10.3581280040688,10.3581280040688,466138.28271898,0.0,1.0
2010-12-21,21.06,21.15,20.29,20.29,225000,10.8205444328219,10.8667860756972,10.4249214882221,10.4249214882221,437916.967063758,0.0,1.0
2010-12-22,21.33,21.4,21.06,21.18,176800,10.9592693614478,10.9952350836842,10.8205444328219,10.8821999566557,344105.421230545,0.0,1.0
2010-12-23,20.82,21.42,20.6701,21.3,86500,10.6972333851544,11.0055110043231,10.6202153599654,10.9438554804894,168354.745115623,0.0,1.0
2010-12-27,21.06,21.18,20.7,20.7,88700,10.8205444328219,10.8821999566557,10.6355778613207,10.6355778613207,172636.59990469,0.0,1.0
2010-12-28,20.82,21.25,20.72,21.15,48700,10.6972333851544,10.918165678892,10.6458537819596,10.8667860756972,94784.6946489113,0.0,1.0
2010-12-29,20.47,21.0,20.3,20.91,142600,10.5174047739727,10.789716670905,10.4300594485415,10.7434750280297,277542.042236852,0.0,1.0
2010-12-30,20.43,20.59,20.27,20.5,99300,10.4968529326948,10.5790602978064,10.4146455675831,10.5328186549311,193267.354797471,0.0,1.0
2010-12-31,20.01,20.41,19.96,20.35,124600,10.2810585992767,10.4865770120558,10.2553687976793,10.4557492501389,242508.684871751,0.0,1.0
2011-01-03,20.81,20.94,20.14,20.31,141100,10.6920954248349,10.7588889089882,10.3478520834299,10.435197408861,274622.595789762,0.0,1.0
2011-01-04,20.36,21.02,20.04,20.95,192500,10.4608872104584,10.799992591544,10.2964724802351,10.7640268693076,374662.294043437,0.0,1.0
2011-01-05,20.98,21.01,20.29,20.29,135200,10.7794407502661,10.7948546312245,10.4249214882221,10.4249214882221,263139.439764533,0.0,1.0
2011-01-06,19.89,20.92,19.55,20.92,318700,10.2450928770403,10.775633131608,10.0699630842704,10.775633131608,618729.676351285,0.05,1.0
2011-01-07,19.26,20.17,19.1,19.97,295000,9.92058767279017,10.3893174122626,9.83817365266314,10.2862998871038,572718.087617285,0.0,1.0
2011-01-10,19.93,20.05,19.01,19.16,351600,10.2656963820721,10.3275068971673,9.7918157663417,9.86907891021078,682602.303749956,0.0,1.0
2011-01-11,20.1,20.46,19.92,20.17,218000,10.353261278457,10.5386928237428,10.2605455058141,10.3893174122626,423228.959662944,0.0,1.0
2011-01-12,20.43,20.46,19.97,20.35,113400,10.523240194969,10.5386928237428,10.2862998871038,10.4820331849055,220156.715714577,0.0,1.0
2011-01-13,20.52,20.66,20.31,20.35,114900,10.5695980812905,10.6417103489016,10.4614296798737,10.4820331849055,223068.841583816,0.0,1.0
2011-01-14,20.42,20.635,20.25,20.47,118800,10.5180893187111,10.6288331582568,10.4305244223261,10.5438437000008,230640.368843842,0.0,1.0
2011-01-18,20.18,20.34,19.94,20.3,105800,10.3944682885205,10.4768823086476,10.27084725833,10.4562788036158,205401.944643759,0.0,1.0
2011-01-19,19.44,20.13,19.225,20.1,204800,10.0133034454331,10.3687139072308,9.90255960588738,10.353261278457,397602.252013626,0.0,1.0
2011-01-20,19.89,20.24,19.03,19.27,227300,10.2450928770403,10.4253735460682,9.80211751885757,9.9257385490481,441284.140052234,0.0,1.0
2011-01-21,20.22,20.37,19.98,20.12,274900,10.4150717935523,10.4923349374214,10.2914507633618,10.3635630309729,533695.600969463,0.0,1.0
2011-01-24,20.86,20.88,20.1001,20.25,336900,10.7447278740604,10.7550296265763,10.3533127872196,10.4305244223261,654063.4702314,0.0,1.0
2011-01-25,23.09,25.05,22.6,24.52,3277600,11.8933732795807,12.9029450261367,11.6409803429417,12.629948584466,6363189.16601498,0.0,1.0
2011-01-26,22.82,23.48,22.5,23.48,674400,11.7542996206164,12.0942574536403,11.5894715803623,12.0942574536403,1309291.7908105,0.0,1.0
2011-01-27,22.46,22.63,21.52,21.66,670200,11.5688680753306,11.6564329717155,11.0846857070843,11.1567979746955,1301137.83837662,0.0,1.0
2011-01-28,22.22,22.5,21.95,22.5,496000,11.4452470451401,11.5894715803623,11.3061733861757,11.5894715803623,962942.9540955,0.0,1.0
2011-01-31,22.4,22.715,22.03,22.31,382200,11.537962817783,11.700215419908,11.3473803962392,11.4916049314615,742009.67148246,0.0,1.0
2011-02-01,22.5,22.72,22.2,22.63,463500,11.5894715803623,11.702790858037,11.4349452926242,11.6564329717155,899846.893595298,0.0,1.0
2011-02-02,22.28,22.75,22.13,22.35,160000,11.4761523026877,11.7182434868108,11.3988891588186,11.5122084364933,310626.759385646,0.0,1.0
2011-02-03,22.51,22.75,21.83,22.43,302000,11.5946224566203,11.7182434868108,11.2443628710804,11.5534154465568,586308.008340407,0.0,1.0
2011-02-04,22.28,22.85,22.09,22.59,239000,11.4761523026877,11.7697522493902,11.3782856537869,11.6358294666838,463998.721832309,0.0,1.0
2011-02-07,22.85,23.0,22.1801,22.34,182100,11.7697522493902,11.8470153932593,11.4246950488709,11.5070575602353,353532.080525789,0.0,1.0
2011-02-08,22.9,23.0,22.37,22.8,128700,11.7955066306799,11.8470153932593,11.5225101890091,11.7439978681005,249860.399580829,0.0,1.0
2011-02-09,22.9,23.22,22.56,22.74,175600,11.7955066306799,11.9603346709339,11.62037683791,11.7130926105529,340912.868425747,0.0,1.0
2011-02-10,22.57,23.04,22.46,22.71,159300,11.6255277141679,11.867618898291,11.5688680753306,11.6976399817791,309267.767313335,0.0,1.0
2011-02-11,23.04,23.04,22.28,22.47,136500,11.867618898291,11.867618898291,11.4761523026877,11.5740189515885,265003.45410088,0.0,1.0
2011-02-14,22.98,23.31,22.43,23.04,233500,11.8367136407434,12.0066925572554,11.5534154465568,11.867618898291,453320.926978428,0.0,1.0
2011-02-15,22.99,23.21,22.64,22.89,191600,11.8418645170013,11.955183794676,11.6615838479735,11.790355754422,371975.544364313,0.0,1.0
2011-02-16,23.48,23.98,23.21,23.21,222500,12.0942574536403,12.3518012665373,11.955183794676,11.955183794676,431965.337270666,0.0,1.0
2011-02-17,23.78,23.88,23.16,23.4,219300,12.2487837413785,12.3002925039579,11.9294294133863,12.0530504435768,425752.802082952,0.0,1.0
2011-02-18,23.55,23.82,23.31,23.82,172100,12.1303135874459,12.2693872464103,12.0066925572554,12.2693872464103,334117.908064186,0.0,1.0
2011-02-22,22.57,23.61,22.55,23.24,233400,11.6255277141679,12.1612188449936,11.615225961652,11.9706364234498,453126.785253812,0.0,1.0
2011-02-23,21.92,22.63,21.48,22.54,213300,11.2907207574019,11.6564329717155,11.0640822020526,11.6100750853941,414104.298605989,0.0,1.0
2011-02-24,21.86,22.2,21.48,21.9,224900,11.2598154998543,11.4349452926242,11.0640822020526,11.280419004886,436624.738661448,0.0,1.0
2011-02-25,22.63,22.84,21.84,21.98,186100,11.6564329717155,11.7646013731323,11.2495137473384,11.3216260149495,361297.749510431,0.0,1.0
2011-02-28,22.05,22.8,21.56,22.74,335400,11.3576821487551,11.7439978681005,11.1052892121161,11.7130926105529,651151.344362161,0.0,1.0
2011-03-01,21.73,22.375,21.46,22.17,259800,11.1928541085011,11.5250856271381,11.0537804495367,11.4194926638504,504380.200552441,0.0,1.0
2011-03-02,22.18,22.23,21.58,21.78,190000,11.4246435401083,11.450397921398,11.115590964632,11.2186084897907,368869.276770455,0.0,1.0
2011-03-03,23.23,23.83,22.42,22.42,549600,11.9654855471919,12.2745381226682,11.5482645702988,11.5482645702988,1067002.91848969,0.0,1.0
2011-03-04,23.17,23.39,22.62,23.3,201200,11.9345802896442,12.0478995673189,11.6512820954576,12.0015416809974,390613.149927452,0.0,1.0
2011-03-07,22.82,23.35,22.35,23.22,186100,11.7542996206164,12.0272960622871,11.5122084364933,11.9603346709339,361297.749510429,0.0,1.0
2011-03-08,23.38,23.49,22.56,22.83,298200,12.042748691061,12.0994083298983,11.62037683791,11.7594504968743,578930.622804996,0.0,1.0
2011-03-09,23.57,23.76,23.12,23.27,128200,12.1406153399618,12.2384819888626,11.9088259083545,11.9860890522236,248889.690957749,0.0,1.0
2011-03-10,22.52,23.3,22.43,23.3,184500,11.5997733328782,12.0015416809974,11.5534154465568,12.0015416809974,358191.481916574,0.0,1.0
2011-03-11,22.59,22.72,22.03,22.31,141500,11.6358294666838,11.702790858037,11.3473803962392,11.4916049314615,274710.540331681,0.0,1.0
2011-03-14,23.2,23.24,22.29,22.29,440100,11.9500329184181,11.9706364234498,11.4813031789456,11.4813031789456,854417.730035141,0.0,1.0
2011-03-15,22.95,23.21,22.3,22.45,298500,11.8212610119696,11.955183794676,11.4864540552036,11.5637171990726,579513.047978846,0.0,1.0
2011-03-16,22.71,23.18,22.42,22.86,258100,11.6976399817791,11.9397311659022,11.5482645702988,11.7749031256481,501079.791233969,0.0,1.0
2011-03-17,22.19,23.3,22.15,23.17,196700,11.4297944163662,12.0015416809974,11.4091909113345,11.9345802896442,381876.77231973,0.0,1.0
2011-03-18,21.95,22.59,21.82,22.48,1531600,11.3061733861757,11.6358294666838,11.2392119948225,11.5791698278465,2973474.6542191,0.0,1.0
2011-03-21,22.34,22.56,21.89,22.43,245300,11.5070575602353,11.62037683791,11.2752681286281,11.5534154465568,476229.65048312,0.0,1.0
2011-03-22,22.16,22.49,22.0,22.38,210200,11.4143417875924,11.5843207041044,11.3319277674654,11.5276610652671,408085.905142894,0.0,1.0
2011-03-23,21.83,22.09,21.38,22.04,229000,11.2443628710804,11.3782856537869,11.0125734394732,11.3525312724972,444584.549370708,0.0,1.0
2011-03-24,21.99,22.16,21.54,22.01,167600,11.3267768912075,11.4143417875924,11.0949874596002,11.3370786437233,325381.530456463,0.0,1.0
2011-03-25,22.19,22.76,21.93,22.15,131400,11.4297944163662,11.7233943630688,11.2958716336598,11.4091909113345,255102.226145463,0.0,1.0
2011-03-28,21.81,22.32,21.69,22.25,128300,11.2340611185646,11.4967558077194,11.1722506034693,11.4606996739139,249083.832682364,0.0,1.0
2011-03-29,21.97,22.0,21.57,21.82,88700,11.3164751386916,11.3319277674654,11.110440088374,11.2392119948225,172203.709734417,0.0,1.0
2011-03-30,22.0,22.0788,21.88,22.05,144500,11.3319277674654,11.372516672378,11.2701172523701,11.3576821487551,280534.792070162,0.0,1.0
2011-03-31,21.9,22.04,21.66,22.01,181400,11.280419004886,11.3525312724972,11.1567979746955,11.3370786437233,352173.088453477,0.0,1.0
2011-04-01,21.93,22.24,21.82,22.0,212600,11.2958716336598,11.4555487976559,11.2392119948225,11.3319277674654,412745.306533679,0.0,1.0
2011-04-04,21.95,22.02,21.65,21.96,254500,11.3061733861757,11.3422295199813,11.1516470984375,11.3113242624336,494090.689147794,0.0,1.0
2011-04-05,22.07,22.41,21.58,21.86,188200,11.367983901271,11.5431136940409,11.115590964632,11.2598154998543,365374.725727366,0.0,1.0
2011-04-06,23.85,24.32,22.991,23.16,886800,12.3105942564738,12.5531929692848,11.8672063962511,11.9544386993682,1718047.03813366,0.05,1.0
2011-04-07,23.37,24.2228,23.27,24.0,263700,12.0628338689221,12.5030214908056,12.0112171215155,12.3880193775837,510880.699093196,0.0,1.0
2011-04-08,23.04,23.77,22.93,23.59,205000,11.8924986024803,12.2693008585485,11.8357201803331,12.1763907132166,397157.919279884,0.0,1.0
2011-04-11,22.74,23.23,22.57,23.06,141200,11.7376483602605,11.9905704225529,11.6498998896693,11.9028219519616,273554.625377169,0.0,1.0
2011-04-12,22.63,22.94,22.45,22.55,168200,11.6808699381133,11.8408818550737,11.5879597927814,11.639576540188,325863.229379884,0.0,1.0
2011-04-13,22.24,22.93,21.89,22.9,157500,11.4795646232275,11.8357201803331,11.2989060073044,11.8202351561111,305133.523349179,0.0,1.0
2011-04-14,22.48,22.49,21.94,22.06,117400,11.6034448170034,11.608606491744,11.3247143810077,11.3866544778957,227445.559626625,0.0,1.0
2011-04-15,22.66,22.89,22.32,22.45,124400,11.6963549623353,11.8150734813704,11.5208580211528,11.5879597927814,241007.049553255,0.0,1.0
2011-04-18,22.66,22.84,22.26,22.3,158100,11.6963549623353,11.7892651076671,11.4898879727089,11.5105346716715,306295.93677146,0.0,1.0
2011-04-19,23.18,23.38,22.75,22.83,630400,11.9647620488496,12.0679955436628,11.7428100350012,11.7841034329265,1221309.03567823,0.0,1.0
2011-04-20,23.86,24.0,23.62,23.62,219600,12.3157559312144,12.3880193775837,12.1918757374386,12.1918757374386,425443.312555427,0.0,1.0
2011-04-21,24.32,24.32,23.71,24.08,312800,12.5531929692848,12.5531929692848,12.2383308101045,12.429312775509,606004.864149986,0.0,1.0
2011-04-25,24.22,24.45,23.83,24.23,308900,12.5015762218782,12.6202947409134,12.3002709069925,12.5067378966189,598449.17690515,0.0,1.0
2011-04-26,24.75,25.19,24.09,24.23,359300,12.7751449831332,13.0022586717222,12.4344744502496,12.5067378966189,696091.904376885,0.0,1.0
2011-04-27,25.33,25.37,24.3,24.89,266700,13.0745221180914,13.0951688170541,12.5428696198035,12.8474084295024,516692.76620461,0.0,1.0
2011-04-28,23.74,24.33,22.17,22.17,680100,12.2538158343265,12.5583546440254,11.4434329000429,11.4434329000429,1317595.61415731,0.0,1.0
2011-04-29,24.09,24.21,23.3,23.81,550000,12.4344744502496,12.4964145471375,12.0267021457375,12.2899475575111,1065545.63709237,0.0,1.0
2011-05-02,23.63,24.46,23.33,24.24,240000,12.1970374121793,12.625456415654,12.0421871699595,12.5118995713595,464965.368913032,0.0,1.0
2011-05-03,23.29,24.1,23.0,23.64,175000,12.0215404709968,12.4396361249903,11.8718519035177,12.2021990869199,339037.248165754,0.0,1.0
2011-05-04,22.95,23.36,22.69,23.36,158000,11.8460435298144,12.0576721941814,11.7118399865572,12.0576721941814,306102.20120108,0.0,1.0
2011-05-05,21.99,22.75,21.79,22.75,495900,11.350522754711,11.7428100350012,11.2472892598978,11.7428100350012,960734.693516559,0.0,1.0
2011-05-06,22.59,23.06,22.36,22.38,204300,11.6602232391506,11.9028219519616,11.5415047201155,11.5518280695968,395801.770287221,0.0,1.0
2011-05-09,23.07,23.25,22.53,22.59,160000,11.9079836267023,12.0008937720342,11.6292531907067,11.6602232391506,309976.912608689,0.0,1.0
2011-05-10,23.71,23.84,23.14,23.23,166900,12.2383308101045,12.3054325817331,11.9441153498869,11.9905704225529,323344.66696494,0.0,1.0
2011-05-11,23.22,23.67,22.8,23.65,190400,11.9854087478122,12.2176841111419,11.7686184087045,12.2073607616606,368872.52600434,0.0,1.0
2011-05-12,23.57,23.81,23.01,23.06,144000,12.1660673637353,12.2899475575111,11.8770135782583,11.9028219519616,278979.22134782,0.0,1.0
2011-05-13,23.61,23.98,23.4,23.58,150800,12.1867140626979,12.3776960281024,12.0783188931441,12.171229038476,292153.24013369,0.0,1.0
2011-05-16,22.99,23.51,22.98,23.39,155700,11.866690228777,12.1350973152913,11.8615285540364,12.0731572184034,301646.283082331,0.0,1.0
2011-05-17,22.71,23.14,22.56,22.78,102000,11.7221633360386,11.9441153498869,11.6447382149287,11.7582950592232,197610.281788038,0.0,1.0
2011-05-18,22.84,23.09,22.53,22.81,111600,11.7892651076671,11.9183069761836,11.6292531907067,11.7737800834451,216208.896544561,0.0,1.0
2011-05-19,23.17,23.53,22.84,23.05,159500,11.9596003741089,12.1454206647727,11.7892651076671,11.897660277221,309008.234756787,0.0,1.0
2011-05-20,22.75,23.03,22.31,23.02,179800,11.7428100350012,11.8873369277397,11.5156963464122,11.882175252999,348336.555544014,0.0,1.0
2011-05-23,22.59,22.86,22.18,22.28,249900,11.6602232391506,11.7995884571484,11.4485945747836,11.5002113221902,484145.190380697,0.0,1.0
2011-05-24,22.43,22.85,22.22,22.72,136300,11.5776364433001,11.7944267824078,11.4692412737462,11.7273250107792,264061.582428526,0.0,1.0
2011-05-25,22.83,22.83,22.17,22.3,247700,11.7841034329265,11.7841034329265,11.4434329000429,11.5105346716715,479883.007832325,0.0,1.0
2011-05-26,23.19,23.25,22.52,22.74,109900,11.9699237235902,12.0008937720342,11.624091515966,11.7376483602605,212915.391848094,0.0,1.0
2011-05-27,23.14,23.6,22.87,23.33,96300,11.9441153498869,12.1815523879573,11.8047501318891,12.0421871699595,186567.354276355,0.0,1.0
2011-05-31,23.27,23.65,22.96,23.47,182700,12.0112171215155,12.2073607616606,11.851205204555,12.1144506163287,353954.887085047,0.0,1.0
2011-06-01,21.97,23.35,21.93,23.16,284100,11.3401994052297,12.0525105194408,11.3195527062671,11.9544386993682,550402.755450804,0.0,1.0
2011-06-02,20.64,22.28,20.58,22.0,483300,10.653696664722,11.5002113221902,10.622726616278,11.3556844294517,936324.011648618,0.0,1.0
2011-06-03,19.9,20.26,19.74,20.24,320200,10.2717327339131,10.4575530245769,10.1891459380626,10.4472296750956,620341.296358141,0.0,1.0
2011-06-06,19.51,20.03,19.33,19.91,324500,10.0704274190274,10.3388345055417,9.97751727369552,10.2768944086538,628671.925884497,0.0,1.0
2011-06-07,19.56,19.8792,19.35,19.75,356300,10.0962357927307,10.2609964504526,9.98784062317684,10.1943076128032,690279.837265474,0.0,1.0
2011-06-08,18.63,19.67,18.54,19.41,388900,9.61620004184933,10.153014214878,9.56974496918339,10.0188106716208,753437.633209494,0.0,1.0
2011-06-09,18.89,19.15,18.5,18.64,251200,9.75040358510648,9.88460712836364,9.54909827022075,9.62136171658999,486663.752795642,0.0,1.0
2011-06-10,18.54,19.43,18.5,18.82,334600,9.56974496918339,10.0291340211021,9.54909827022075,9.71427186192186,648239.218492921,0.0,1.0
2011-06-13,19.36,19.45,18.67,18.67,296400,9.9930022979175,10.0394573705834,9.63684674081197,9.63684674081197,574232.230607596,0.0,1.0
2011-06-14,19.88,20.18,19.59,19.66,332600,10.2614093844318,10.4162596266516,10.1117208169527,10.1478525401373,644364.507085313,0.0,1.0
2011-06-15,19.55,19.81,19.31,19.59,185800,10.09107411799,10.2252776612472,9.9671939242142,10.1117208169527,359960.689766841,0.0,1.0
2011-06-16,19.93,20.17,19.41,19.62,375900,10.2872177581351,10.4110979519109,10.0188106716208,10.1272058411747,728252.009060039,0.0,1.0
2011-06-17,19.75,20.82,19.685,20.14,675100,10.1943076128032,10.7466068100538,10.1607567269889,10.395612927689,1307908.83563829,0.0,1.0
2011-06-20,20.5,20.53,19.5905,19.66,165900,10.5814332183527,10.5969182425747,10.1119789006897,10.1478525401373,321407.311261135,0.0,1.0
2011-06-21,20.98,21.21,20.66,20.73,354600,10.8291936059044,10.9479121249396,10.6640200142033,10.7001517373879,686986.332569007,0.0,1.0
2011-06-22,20.74,21.29,20.71,20.89,281200,10.7053134121286,10.9892055228649,10.6898283879066,10.7827385332385,544784.423909769,0.0,1.0
2011-06-23,21.07,21.3,20.13,20.44,406700,10.8756486785703,10.9943671976055,10.3904512529483,10.5504631699088,787922.564737214,0.0,1.0
2011-06-24,20.88,21.47,20.33,21.11,402600,10.7775768584978,11.0821156681967,10.4936847477615,10.896295377533,779979.406351613,0.0,1.0
2011-06-27,21.06,21.39,20.85,20.86,162400,10.8704870038297,11.0408222702715,10.7620918342758,10.7672535090165,314626.566297818,0.0,1.0
2011-06-28,21.26,21.36,21.03,21.16,145700,10.9737204986429,11.0253372460495,10.8550019796077,10.9221037512363,282272.726044287,0.0,1.0
2011-06-29,21.08,21.38,20.89,21.35,180100,10.880810353311,11.0356605955308,10.7827385332385,11.0201755713088,348917.762255155,0.0,1.0
2011-06-30,21.29,21.75,21.19,21.21,205000,10.9892055228649,11.2266425609352,10.9375887754583,10.9479121249396,397157.919279881,0.0,1.0
2011-07-01,21.63,21.98,21.25,21.25,247800,11.1647024640473,11.3453610799704,10.9685588239022,10.9685588239022,480076.743402706,0.0,1.0
2011-07-05,21.48,21.78,21.29,21.55,153100,11.0872773429374,11.2421275851572,10.9892055228649,11.123409066122,296609.158252439,0.0,1.0
2011-07-06,21.52,21.76,21.23,21.51,222800,11.1079240419,11.2318042356759,10.9582354744209,11.1027623671594,431642.8508076,0.0,1.0
2011-07-07,21.77,22.32,21.49,21.71,244400,11.2730976336011,11.5579025807064,11.1281060241658,11.2420280030078,471972.138708461,0.07,1.0
2011-07-08,21.58,21.66,20.96,21.43,161100,11.1747104700557,11.2161366441801,10.8536576205916,11.0970363935725,311107.657716583,0.0,1.0
2011-07-11,20.24,21.31,20.17,21.18,364400,10.4808220534721,11.0348971323859,10.4445741511132,10.9675795994337,703709.686355819,0.0,1.0
2011-07-12,19.25,20.32,19.13,20.09,751800,9.96817314868268,10.5222482275965,9.90603388749609,10.4031479769888,1451835.73601072,0.0,1.0
2011-07-13,19.19,19.69,19.05,19.45,281700,9.93710351808939,10.1960171063669,9.86460771337169,10.0717385839937,544003.89310218,0.0,1.0
2011-07-14,18.81,19.495,18.49,19.28,354300,9.74032919099851,10.0950408069386,9.57462449450092,9.98370796397933,684205.109428834,0.0,1.0
2011-07-15,19.44,19.56,18.77,18.93,390000,10.0665603122281,10.1286995734147,9.71961610393631,9.8024684521851,753147.029853926,0.0,1.0
2011-07-18,19.15,19.48,18.81,19.36,407900,9.91639043102719,10.0872733992903,9.74032919099851,10.0251341381037,787714.547377988,0.0,1.0
2011-07-19,19.45,19.67,19.05,19.3,247900,10.0717385839937,10.1856605628358,9.86460771337169,9.99406450751043,478731.150514839,0.0,1.0
2011-07-20,19.6,19.62,19.22,19.51,127300,10.1494126604769,10.159769204008,9.95263833338603,10.102808214587,245834.915129243,0.0,1.0
2011-07-21,19.72,20.06,19.51,19.7,222000,10.2115519216635,10.3876131616922,10.102808214587,10.2011953781324,428714.463147619,0.0,1.0
2011-07-22,19.63,19.84,19.36,19.67,126700,10.1649474757736,10.2736911828501,10.0251341381037,10.1856605628358,244676.227391005,0.0,1.0
2011-07-25,19.24,19.45,19.2,19.32,203300,9.96299487691713,10.0717385839937,9.94228178985493,10.0044210510415,392602.028639238,0.0,1.0
2011-07-26,19.07,19.37,19.02,19.28,204800,9.87496425690279,10.0303124098693,9.84907289807505,9.98370796397933,395498.74798483,0.0,1.0
2011-07-27,18.7,19.08,18.63,18.99,361600,9.68336820157746,9.88014252866834,9.64712029921862,9.8335380827784,698302.476910715,0.0,1.0
2011-07-28,18.19,18.94,18.09,18.75,276300,9.41927634153444,9.80764672395065,9.36749362387895,9.70925956040521,533575.703458049,0.0,1.0
2011-07-29,18.4,18.69,17.65,17.97,175100,9.52802004861098,9.67818992981191,9.13964966619477,9.30535436269235,338143.704942108,0.0,1.0
2011-08-01,18.4,19.04,18.02,18.72,264400,9.52802004861098,9.85942944160614,9.3312457215201,9.69372474510856,510595.063316352,0.0,1.0
2011-08-02,17.43,18.44,17.43,18.24,224600,9.02572768735268,9.54873313567318,9.02572768735268,9.44516770036219,433735.443346645,0.0,1.0
2011-08-03,18.32,18.34,16.83,17.39,571400,9.48659387448658,9.49695041801768,8.71503138141972,9.00501460029049,1103456.95604752,0.0,1.0
2011-08-04,18.14,20.04,17.5,19.29,868300,9.39338498270669,10.3772566181611,9.06197558971153,9.98888623574488,1676814.2718517,0.0,1.0
2011-08-05,18.3,19.04,17.69,18.52,845200,9.47623733095549,9.85942944160614,9.16036275325697,9.59015930979757,1632204.79392958,0.0,1.0
2011-08-08,16.56,18.11,16.39,17.64,776200,8.57521804374988,9.37785016741005,8.48718742373554,9.13447139442922,1498955.70403235,0.0,1.0
2011-08-09,17.44,17.45,15.86,17.07,726000,9.03090595911823,9.03608423088378,8.21273902016142,8.8393099037929,1402012.16326654,0.0,1.0
2011-08-10,16.08,17.0,16.05,16.69,459900,8.32666099900351,8.80306200143406,8.31112618370686,8.64253557670203,888134.151358512,0.0,1.0
2011-08-11,16.76,17.1,15.59,16.14,540500,8.67878347906087,8.85484471908955,8.07292568249158,8.35773062959681,1043784.53752832,0.0,1.0
2011-08-12,16.75,17.0,16.23,16.96,275900,8.67360520729532,8.80306200143406,8.40433507548675,8.78234891437186,532803.244965891,0.0,1.0
2011-08-15,17.11,17.18,16.76,16.95,233400,8.8600229908551,8.89627089321395,8.67878347906087,8.77717064260631,450729.530174118,0.0,1.0
2011-08-16,16.55,16.928,16.2,16.86,254600,8.57003977198433,8.7657784447221,8.3888002601901,8.73056619671637,491669.830258485,0.0,1.0
2011-08-17,16.13,16.81,15.84,16.64,247700,8.35255235783126,8.70467483788862,8.20238247663032,8.61664421787428,478344.921268761,0.0,1.0
2011-08-18,14.8,15.53,14.71,15.53,408400,7.66384221301318,8.04185605189829,7.61723776712323,8.04185605189829,788680.120493186,0.0,1.0
2011-08-19,14.5,15.28,14.39,14.53,915800,7.5084940600467,7.91239925775955,7.45153307062565,7.52402887534334,1768543.71779544,0.0,1.0
2011-08-22,14.35,15.0,14.03,15.0,505300,7.43081998356345,7.76740764832417,7.26511528706587,7.76740764832417,975808.190218431,0.0,1.0
2011-08-23,14.74,14.83,14.21,14.48,846200,7.63277258241988,7.67937702830983,7.35832417884576,7.4981375165156,1634135.94015998,0.0,1.0
2011-08-24,16.01,16.13,14.73,14.73,404600,8.29041309664466,8.35255235783126,7.62759431065433,7.62759431065433,781341.764817687,0.0,1.0
2011-08-25,15.82,16.22,15.675,16.14,326100,8.19202593309922,8.3991568037212,8.11694099249876,8.35773062959681,629746.785731704,0.0,1.0
2011-08-26,16.47,16.72,15.5213,15.69,305400,8.52861359785994,8.65807039199867,8.03735095546226,8.12470840014708,589772.058762534,0.0,1.0
2011-08-29,17.72,17.72,16.58,16.72,281700,9.17589756855362,9.17589756855362,8.58557458728098,8.65807039199867,544003.89310218,0.0,1.0
2011-08-30,17.25,17.64,16.92,17.56,371000,8.93251879557279,9.13447139442922,8.76163582730966,9.09304522030483,716455.251476425,0.0,1.0
2011-08-31,17.19,17.36,16.82,17.36,381300,8.9014491649795,8.98947978499384,8.70985310965417,8.98947978499384,736346.05764949,0.0,1.0
2011-09-01,16.59,17.28,16.42,17.12,337500,8.59075285904653,8.94805361086944,8.50272223903219,8.86520126262065,651761.852758204,0.0,1.0
2011-09-02,15.57,16.32,15.43,16.15,302100,8.06256913896049,8.45093952137669,7.99007333424279,8.36290890136235,583399.276202232,0.0,1.0
2011-09-06,15.1,15.31,14.65,14.99,406700,7.81919036597966,7.9279340730562,7.58616813652994,7.76222937655862,785397.171901515,0.0,1.0
2011-09-07,15.67,15.82,15.32,15.42,354900,8.11435185661598,8.19202593309922,7.93311234482175,7.98489506247724,685363.797167071,0.0,1.0
2011-09-08,15.0,15.7,14.78,15.51,340300,7.76740764832417,8.12988667191263,7.65348566948208,8.03149950836719,657169.062203308,0.0,1.0
2011-09-09,14.43,15.0,14.27,14.74,316200,7.47224615768785,7.76740764832417,7.38939380943906,7.63277258241988,610628.438050797,0.0,1.0
2011-09-12,14.38,14.58,13.98,14.16,391600,7.4463547988601,7.54992023417109,7.23922392823813,7.33243282001802,756236.863822556,0.0,1.0
2011-09-13,14.58,14.96,14.38,14.49,412300,7.54992023417109,7.74669456126197,7.4463547988601,7.50331578828115,796211.590791725,0.0,1.0
2011-09-14,15.38,15.74,14.59,14.81,250900,7.96418197541505,8.15059975897483,7.55509850593664,7.66902048477873,484524.589206024,0.0,1.0
2011-09-15,15.6,15.77,15.13,15.63,182100,8.07810395425713,8.16613457427148,7.83472518127631,8.09363876955378,351661.728554871,0.0,1.0
2011-09-16,15.81,16.04,15.56,15.73,646600,8.18684766133367,8.30594791194131,8.05739086719494,8.14542148720928,1248679.1525732,0.0,1.0
2011-09-19,15.21,15.44,14.85,15.43,259600,7.87615135540071,7.99525160600834,7.68973357184093,7.99007333424279,501325.561410458,0.0,1.0
2011-09-20,14.6,15.49,14.55,15.26,152700,7.56027677770219,8.02114296483609,7.53438541887444,7.90204271422845,294886.029381267,0.0,1.0
2011-09-21,13.93,14.85,13.9,14.55,272100,7.21333256941038,7.68973357184093,7.19779775411373,7.53438541887444,525464.889290391,0.0,1.0
2011-09-22,13.39,14.02,13.17,13.42,269400,6.93370589407071,7.25993701530032,6.81978391522862,6.94924070936736,520250.794468326,0.0,1.0
2011-09-23,13.82,14.21,13.39,13.39,197100,7.15637157998933,7.35832417884576,6.93370589407071,6.93370589407071,380628.922010791,0.0,1.0
2011-09-26,14.58,14.58,13.76,14.04,250100,7.54992023417109,7.54992023417109,7.12530194939604,7.27029355883142,482979.672221709,0.0,1.0
2011-09-27,14.25,15.17,14.07,15.02,356700,7.37903726590796,7.85543826833851,7.28582837412807,7.77776419185527,688839.860381781,0.0,1.0
2011-09-28,13.76,14.44,13.73,14.2,212200,7.12530194939604,7.4774244294534,7.10976713409939,7.35314590708021,409789.23008975,0.0,1.0
2011-09-29,14.27,14.34,13.68,14.17,165300,7.38939380943906,7.4256417117979,7.08387577527164,7.33761109178356,319218.47188424,0.0,1.0
2011-09-30,13.61,14.15,13.58,13.98,168100,7.04762787291279,7.32725454825247,7.03209305761615,7.23922392823813,324625.681329345,0.0,1.0
2011-10-03,12.61,13.6,12.58,13.43,242300,6.52980069635785,7.04244960114725,6.5142658810612,6.95441898113291,467916.73162463,0.0,1.0
2011-10-04,14.09,14.12,12.3,12.42,407800,7.29618491765917,7.31171973295582,6.36927427162582,6.43141353281241,787521.432754949,0.0,1.0
2011-10-05,14.17,14.34,13.7,13.93,214600,7.37385899414241,7.46232448666211,7.12927792658793,7.24896653411459,412386.784506673,0.07,1.0
2011-10-06,15.43,15.49,14.05,14.07,405800,8.02954440928846,8.06076752429541,7.3114127641285,7.32182046913082,779806.883284286,0.0,1.0
2011-10-07,14.7,15.5,14.38,15.5,295200,7.64966317670384,8.06597137679657,7.48313989666675,8.06597137679657,567272.035351211,0.0,1.0
2011-10-10,15.61,15.64,15.03,15.11,213700,8.12321375430932,8.13882531181279,7.82139030924209,7.86302112925136,410657.296594017,0.0,1.0
2011-10-11,16.05,16.18,15.4,15.44,217700,8.35218326436032,8.41983334687539,8.01393285178498,8.03474826178961,418343.909539155,0.0,1.0
2011-10-12,16.47,16.79,16.08,16.26,214500,8.570745069409,8.73726834944609,8.36779482186379,8.46146416688466,412194.619183045,0.0,1.0
2011-10-13,16.22,16.68,15.96,16.3,144800,8.44064875688002,8.68002597193334,8.30534859184989,8.48227957688929,278255.388614009,0.0,1.0
2011-10-14,16.56,16.7,16.0,16.5,134300,8.61757974191943,8.69043367693566,8.32616400185452,8.58635662691248,258078.02963302,0.0,1.0
2011-10-17,16.1,16.58,15.92,16.44,248200,8.37820252686611,8.62798744692175,8.28453318184525,8.55513351190552,476954.333245836,0.0,1.0
2011-10-18,17.24,17.45,15.79,16.17,346100,8.97144171199825,9.08072261452259,8.21688309933018,8.41462949437423,665084.185078097,0.0,1.0
2011-10-19,17.22,17.87,17.07,17.12,287000,8.96103400699593,9.29928441957127,8.88297621947854,8.90899548198434,551514.478813677,0.0,1.0
2011-10-20,17.21,17.31,16.56,17.31,224500,8.95583015449477,9.00786867950636,8.61757974191943,9.00786867950636,431411.151545891,0.0,1.0
2011-10-21,18.5,18.59,17.38,17.59,416900,9.62712712714429,9.67396179965472,9.04429564701447,9.15357654953882,801137.234207046,0.0,1.0
2011-10-24,19.62,19.72,18.361,18.66,571300,10.2099586072741,10.2619971322857,9.55479357737818,9.71038876716284,1097840.49388939,0.0,1.0
2011-10-25,20.13,22.18,20.07,20.79,1738800,10.4753550848332,11.5421448475708,10.4441319698263,10.8188093499097,3341370.64725165,0.0,1.0
2011-10-26,20.95,21.27,20.07,20.44,665900,10.9020709899283,11.0685942699654,10.4441319698263,10.6366745123692,1279628.8900419,0.0,1.0
2011-10-27,21.67,22.18,20.77,21.75,734200,11.2767483700117,11.5421448475708,10.8084016449074,11.318379190021,1410877.80608015,0.0,1.0
2011-10-28,20.44,21.01,20.14,20.79,311600,10.6366745123692,10.9332941049352,10.4805589373344,10.8188093499097,598787.148426276,0.0,1.0
2011-10-31,19.8,20.45,19.78,20.02,201400,10.303627952295,10.6418783648703,10.2932202472927,10.4181127073205,387020.961787715,0.0,1.0
2011-11-01,18.18,19.1,17.78,19.08,526300,9.4606038471072,9.93935827721384,9.25244974706084,9.92895057221152,1011366.09825658,0.0,1.0
2011-11-02,19.0,19.06,18.42,18.6,362500,9.88731975220225,9.9185428672092,9.58549630713502,9.67916565215588,696599.298153164,0.0,1.0
2011-11-03,19.03,19.46,18.41,19.07,396800,9.90293130970572,10.1266969672556,9.58029245463386,9.92374671971036,762512.004157726,0.0,1.0
2011-11-04,19.2,19.44,18.61,18.7,363500,9.99139680222543,10.1162892622532,9.68436950465704,9.73120417716747,698520.951389448,0.0,1.0
2011-11-07,19.4,19.43,18.925,19.15,370800,10.0954738522486,10.1110854097521,9.84829085844355,9.96537753971963,712549.020014327,0.0,1.0
2011-11-08,19.88,19.94,18.9,19.56,222300,10.3452587723042,10.3764818873112,9.83528122719065,10.1787354922672,427183.514426066,0.0,1.0
2011-11-09,18.95,19.46,18.92,19.22,425600,9.86130048969645,10.1266969672556,9.84568893219297,10.0018045072277,817855.617362722,0.0,1.0
2011-11-10,19.32,19.76,19.05,19.36,160700,10.0538430322393,10.2828125422903,9.91333901470804,10.074658442244,308809.675070935,0.0,1.0
2011-11-11,19.84,20.34,19.52,19.6,174000,10.3244433622996,10.5846359873576,10.1579200822625,10.1995509022718,334367.663113519,0.0,1.0
2011-11-14,19.51,20.01,19.41,19.69,175000,10.1527162297614,10.4129088548193,10.1006777047498,10.2463855747822,336289.316349802,0.0,1.0
2011-11-15,19.74,19.88,19.07,19.34,207000,10.272404837288,10.3452587723042,9.92374671971036,10.0642507372417,397782.219910911,0.0,1.0
2011-11-16,19.1,19.71,19.02,19.43,242600,9.93935827721384,10.2567932797845,9.89772745720456,10.1110854097521,466193.075122642,0.0,1.0
2011-11-17,18.92,19.3699,18.76,19.12,301200,9.84568893219297,10.0798102562201,9.76242729217443,9.94976598221615,578801.954768919,0.0,1.0
2011-11-18,19.19,19.3,18.89,19.0,195100,9.98619294972427,10.043435327237,9.83007737468949,9.88731975220225,374914.546399124,0.0,1.0
2011-11-21,18.54,18.845,18.37,18.78,260800,9.64794253714893,9.80666003843428,9.55947704462922,9.77283499717675,501167.164023021,0.0,1.0
2011-11-22,18.3,18.8081,18.1,18.42,160900,9.52305007712111,9.787457822705,9.41897302709793,9.58549630713502,309194.005718191,0.0,1.0
2011-11-23,17.37,18.17,17.08,18.0,329500,9.03909179451332,9.45539999460604,8.8881800719797,9.36693450208634,633184.741355772,0.0,1.0
2011-11-25,17.5,17.72,17.24,17.24,156800,9.10674187702838,9.22122663205388,8.97144171199825,8.97144171199825,301315.227449424,0.0,1.0
2011-11-28,18.43,18.9,18.14,18.23,437500,9.59070015963618,9.83528122719065,9.43978843710256,9.486623109613,840723.290874508,0.0,1.0
2011-11-29,18.84,18.92,18.2,18.47,431500,9.8040581121837,9.84568893219297,9.47101155210952,9.61151556964081,829193.371456801,0.0,1.0
2011-11-30,20.3,20.5,19.46,19.46,676200,10.5638205773529,10.6678976273761,10.1266969672556,10.1266969672556,1299421.91837564,0.0,1.0
2011-12-01,20.63,21.0,20.19,20.28,382000,10.7355477098912,10.9280902524341,10.5065781998402,10.5534128723506,734071.536260712,0.0,1.0
2011-12-02,20.75,21.48,20.64,20.99,203300,10.7979939399051,11.1778751724897,10.7407515623923,10.9228863999329,390672.102936657,0.0,1.0
2011-12-05,21.58,21.79,20.96,21.21,311900,11.2299136975013,11.3391946000256,10.9072748424294,11.0373711549584,599363.644397163,0.0,1.0
2011-12-06,21.63,22.03,21.4,21.58,230800,11.2559329600071,11.4640870600534,11.1362443524804,11.2299136975013,443517.566934483,0.0,1.0
2011-12-07,22.27,22.37,21.5,21.5,357400,11.5889795200813,11.6410180450929,11.188282877492,11.188282877492,686798.86664811,0.0,1.0
2011-12-08,21.56,22.36,21.48,21.96,348100,11.219505992499,11.6358141925917,11.1778751724897,11.4276600925453,668927.491550664,0.0,1.0
2011-12-09,22.94,23.26,21.3817,21.68,510900,11.9376376376589,12.104160917696,11.1267213024033,11.2819522225129,981772.638417799,0.0,1.0
2011-12-12,22.92,22.94,22.11,22.59,308300,11.9272299326566,11.9376376376589,11.5057178800627,11.7555028001184,592445.692746539,0.0,1.0
2011-12-13,22.43,23.17,22.15,23.02,501700,11.6722411600998,12.0573262451856,11.5265332900674,11.9792684576682,964093.42864398,0.0,1.0
2011-12-14,21.72,22.41,21.69,22.06,396000,11.3027676325175,11.6618334550975,11.287156075014,11.4796986175569,760974.681568699,0.0,1.0
2011-12-15,22.21,22.7,21.94,22.13,335800,11.5577564050743,11.8127451776311,11.417252387543,11.516125585065,645291.156744366,0.0,1.0
2011-12-16,21.28,22.75,21.17,22.41,978300,11.0737981224665,11.8387644401369,11.0165557449538,11.6618334550975,1879953.36105722,0.0,1.0
2011-12-19,21.82,22.35,21.43,21.5,434600,11.3548061575291,11.6306103400905,11.1518559099839,11.188282877492,835150.496489283,0.0,1.0
2011-12-20,23.03,23.04,22.29,22.36,276700,11.9844723101694,11.9896761626705,11.5993872250836,11.6358141925917,531721.450479944,0.0,1.0
2011-12-21,23.35,23.57,22.64,22.91,274300,12.1509955902064,12.2654803452319,11.7815220626241,11.9220260801554,527109.482712865,0.0,1.0
2011-12-22,23.58,24.15,23.38,23.38,370200,12.2706841977331,12.5673037902992,12.1666071477099,12.1666071477099,711396.028072555,0.0,1.0
2011-12-23,23.92,24.09,23.52,23.69,138600,12.4476151827725,12.5360806752922,12.2394610827261,12.3279265752459,266341.138549044,0.0,1.0
2011-12-27,24.14,24.28,23.61,23.75,171400,12.562099937798,12.6349538728142,12.2862957552366,12.3591496902528,329371.364699179,0.0,1.0
2011-12-28,23.58,24.32,23.49,24.07,243600,12.2706841977331,12.6557692828189,12.2238495252227,12.5256729702899,468114.728358926,0.0,1.0
2011-12-29,24.26,24.4,23.53,23.69,168800,12.6245461678119,12.6974001028281,12.2446649352273,12.3279265752459,324375.066284839,0.0,1.0
2011-12-30,23.71,24.27,23.7,24.15,289000,12.3383342802482,12.6297500203131,12.333130427747,12.5673037902992,555357.785286245,0.0,1.0
2012-01-03,24.04,24.63,23.77,23.77,394900,12.5100614127864,12.8170887103548,12.3695573952551,12.3695573952551,758860.863008786,0.0,1.0
2012-01-04,23.95,24.1,23.56,23.87,264600,12.463226740276,12.5412845277934,12.2602764927308,12.4215959202667,508469.446320902,0.0,1.0
2012-01-05,23.94,24.15,23.55,23.82,475000,12.4580228877748,12.5673037902992,12.2550726402296,12.3955766577609,912785.287235183,0.0,1.0
2012-01-06,24.2,24.46,23.58,23.89,269400,12.6297500203131,12.7654415494569,12.3061779123546,12.4679639663339,516200.240663067,0.07,1.0
2012-01-09,24.07,24.476,23.99,24.32,331500,12.5619042557411,12.7737917974043,12.5201530160046,12.6923768799179,635190.719301439,0.0,1.0
2012-01-10,24.54,24.75,24.36,24.55,472700,12.8071927891935,12.916789793502,12.7132524997862,12.8124116941606,905745.559619274,0.0,1.0
2012-01-11,24.73,24.92,24.36,24.36,266400,12.9063519835679,13.0055111779422,12.7132524997862,12.7132524997862,510451.908361696,0.0,1.0
2012-01-12,24.66,24.75,24.29,24.59,264400,12.8698196487984,12.916789793502,12.6767201650167,12.8332873140289,506619.686827449,0.0,1.0
2012-01-13,23.75,24.5,23.45,24.3,323800,12.3948992967949,12.7863171693252,12.2383321477827,12.6819390699838,620436.666394584,0.0,1.0
2012-01-17,23.7,24.19,23.45,24.0,207200,12.3688047719595,12.624531115346,12.2383321477827,12.5253719209716,397018.150947987,0.0,1.0
2012-01-18,24.04,24.33,23.34,23.64,235000,12.5462475408399,12.697595784885,12.1809241931449,12.3374913421571,450286.030274021,0.0,1.0
2012-01-19,24.09,24.34,23.79,24.21,220500,12.5723420656753,12.7028146898521,12.4157749166631,12.6349689252801,422502.424150729,0.0,1.0
2012-01-20,23.57,24.28,23.35,24.0,187500,12.3009590073876,12.6715012600496,12.186143098112,12.5253719209716,359270.768835653,0.0,1.0
2012-01-23,23.12,23.8,22.95,23.5,229700,12.0661082838694,12.4209938216302,11.9773868994291,12.2644266726181,440130.643208264,0.0,1.0
2012-01-24,23.27,23.44,22.6,22.89,384500,12.1443918583754,12.2331132428156,11.7947252255816,11.9460734696267,736744.589958983,0.0,1.0
2012-01-25,24.02,25.49,22.5,23.55,880100,12.5358097309058,13.3029887610653,11.7425361759109,12.2905211974534,1686369.08614538,0.0,1.0
2012-01-26,24.24,24.8094,23.77,24.21,262600,12.6506256401814,12.9477900890064,12.405337106729,12.6349689252801,503170.687446627,0.0,1.0
2012-01-27,24.29,24.39,24.01,24.13,209000,12.6767201650167,12.7289092146874,12.5305908259387,12.5932176855436,400467.15032881,0.0,1.0
2012-01-30,23.94,24.21,23.53,23.95,184600,12.4940584911692,12.6349689252801,12.2800833875193,12.4992773961363,353714.047610997,0.0,1.0
2012-01-31,23.6,24.25,23.48,24.06,266500,12.3166157222888,12.6558445451484,12.2539888626839,12.5566853507741,510643.519438409,0.0,1.0
2012-02-01,24.2,24.37,23.57,23.88,374300,12.6297500203131,12.7184714047533,12.3009590073876,12.4627450613668,717200.260134321,0.0,1.0
2012-02-02,24.04,24.5,23.96,24.21,215400,12.5462475408399,12.7863171693252,12.5044963011034,12.6349689252801,412730.259238401,0.0,1.0
2012-02-03,25.0,25.26,24.43,24.58,328100,13.0472624176788,13.1829539468227,12.7497848345557,12.8280684090618,628675.942693217,0.0,1.0
2012-02-06,25.3,25.43,24.8,24.89,253200,13.2038295666909,13.2716753312629,12.9428843183374,12.989854463041,485159.246235669,0.0,1.0
2012-02-07,25.04,25.53,25.01,25.29,168500,13.0681380375471,13.3238643809336,13.0524813226459,13.1986106617239,322864.664260308,0.0,1.0
2012-02-08,25.51,25.74,24.94,25.13,335300,13.3134265709994,13.4334613852421,13.0159489878764,13.1151081822507,642471.940216508,0.0,1.0
2012-02-09,26.27,26.31,25.27,25.69,617300,13.7100633484969,13.7309389683652,13.1881728517897,13.4073668604067,1182815.17654533,0.0,1.0
2012-02-10,25.93,26.16,25.47,25.79,292000,13.5326205796164,13.6526553938591,13.2925509511312,13.4595559100774,559504.344000061,0.0,1.0
2012-02-13,26.33,26.9,26.13,26.18,613900,13.7413767782993,14.0388543614224,13.6369986789579,13.6630932037932,1176300.39993711,0.0,1.0
2012-02-14,26.06,26.26,25.581,26.26,141800,13.6004663441884,13.7048444435298,13.3504807962657,13.7048444435298,271704.50677811,0.0,1.0
2012-02-15,25.31,26.25,25.07,26.24,211500,13.209048471658,13.6996255385627,13.0837947524483,13.6944066335957,405257.427246618,0.0,1.0
2012-02-16,25.21,25.63,25.1,25.27,172600,13.1568594219873,13.3760534306043,13.0994514673495,13.1881728517897,330720.718405514,0.0,1.0
2012-02-17,25.01,25.51,24.95,25.3,187300,13.0524813226459,13.3134265709994,13.0211678928434,13.2038295666909,358887.546682229,0.0,1.0
2012-02-21,25.13,25.39,24.75,25.13,325900,13.1151081822507,13.2507997113946,12.916789793502,13.1151081822507,624460.499005547,0.0,1.0
2012-02-22,24.58,25.5,24.54,25.05,174600,12.8280684090618,13.3082076660324,12.8071927891935,13.0733569425142,334552.939939761,0.0,1.0
2012-02-23,25.22,25.51,24.35,24.67,173400,13.1620783269544,13.3134265709994,12.7080335948192,12.8750385537654,332253.607019212,0.0,1.0
2012-02-24,24.39,25.49,24.38,25.25,129700,12.7289092146874,13.3029887610653,12.7236903097204,13.1777350418556,248519.566495917,0.0,1.0
2012-02-27,24.97,25.13,23.65,24.08,210200,13.0316057027776,13.1151081822507,12.3427102471241,12.5671231607082,402766.483249357,0.0,1.0
2012-02-28,24.86,25.44,24.69,25.06,302100,12.9741977481398,13.2768942362299,12.8854763636996,13.0785758474812,578857.062748006,0.0,1.0
2012-02-29,25.25,25.78,24.64,24.96,419000,13.1777350418556,13.4543370051104,12.8593818388642,13.0263867978105,802850.411424741,0.0,1.0
2012-03-01,25.1,25.91,25.03,25.46,271000,13.0994514673495,13.5221827696823,13.06291913258,13.2873320461641,519266.017890466,0.0,1.0
2012-03-02,24.4,25.58,24.2,24.98,286300,12.7341281196545,13.3499589057689,12.6297500203131,13.0368246077447,548582.512627455,0.0,1.0
2012-03-05,24.63,25.17,24.25,24.4,265700,12.8541629338972,13.135983802119,12.6558445451484,12.7341281196545,509110.630824709,0.0,1.0
2012-03-06,23.85,24.32,23.59,24.26,210400,12.4470883464656,12.6923768799179,12.3113968173217,12.6610634501155,403149.705402781,0.0,1.0
2012-03-07,24.11,24.61,23.86,24.01,327300,12.5827798756094,12.843725123963,12.4523072514326,12.5305908259387,627143.05407952,0.0,1.0
2012-03-08,24.55,24.65,23.92,24.33,174800,12.8124116941606,12.8646007438313,12.4836206812351,12.697595784885,334936.162093185,0.0,1.0
2012-03-09,24.87,25.44,24.32,24.54,253800,12.9794166531069,13.2768942362299,12.6923768799179,12.8071927891935,486308.912695941,0.0,1.0
2012-03-12,26.06,26.23,24.84,24.92,581700,13.6004663441884,13.6891877286286,12.9637599382057,13.0055111779422,1114601.63323573,0.0,1.0
2012-03-13,27.8,27.85,26.22,26.37,619300,14.5085558084588,14.5346503332942,13.6839688236615,13.7622523981676,1186647.39807958,0.0,1.0
2012-03-14,27.4,27.93,27.09,27.85,369800,14.299799609776,14.5764015730308,14.1380135557967,14.5346503332942,708577.761682265,0.0,1.0
2012-03-15,28.01,28.3701,27.06,27.44,440000,14.6181528127673,14.8060855806316,14.1223568408955,14.3206752296442,843088.737534337,0.0,1.0
2012-03-16,27.38,28.1,27.03,28.1,1079500,14.2893617998418,14.665122957471,14.1067001259943,14.665122957471,2068441.57310981,0.0,1.0
2012-03-19,27.01,27.5,26.62,27.35,276300,14.0962623160602,14.3519886594467,13.8927250223444,14.2737050849406,529421.404956219,0.0,1.0
2012-03-20,27.04,27.37,26.3,26.73,279500,14.1119190309614,14.2841428948747,13.7257200633981,13.9501329769822,535552.959411015,0.0,1.0
2012-03-21,26.22,27.39,26.22,27.06,445300,13.6839688236615,14.2945807048089,13.6839688236615,14.1223568408955,853244.124600091,0.0,1.0
2012-03-22,25.75,26.27,25.63,25.99,276400,13.4386802902092,13.7100633484969,13.3760534306043,13.5639340094189,529613.016032931,0.0,1.0
2012-03-23,25.59,25.82,24.93,25.76,329500,13.355177810736,13.4752126249787,13.0107300829093,13.4438991951762,631358.497767191,0.0,1.0
2012-03-26,26.16,26.34,25.85,25.95,306400,13.6526553938591,13.7465956832664,13.4908693398799,13.5430583895506,587096.339046637,0.0,1.0
2012-03-27,26.24,26.57,26.12,26.27,359900,13.6944066335957,13.866630497509,13.6317797739908,13.7100633484969,689608.265087742,0.0,1.0
2012-03-28,26.0,26.28,25.43,26.24,328600,13.5691529143859,13.715282253464,13.2716753312629,13.6944066335957,629633.998076781,0.0,1.0
2012-03-29,25.79,25.93,25.37,25.74,155700,13.4595559100774,13.5326205796164,13.2403619014604,13.4334613852421,298338.446441128,0.0,1.0
2012-03-30,25.32,26.16,25.31,26.05,194000,13.2142673766251,13.6526553938591,13.209048471658,13.5952474392213,371725.488821957,0.0,1.0
2012-04-02,25.12,25.48,24.79,25.22,418600,13.1098892772837,13.2977698560982,12.9376654133703,13.1620783269544,802083.96711789,0.0,1.0
2012-04-03,25.25,25.6,24.9,25.09,233000,13.1777350418556,13.3603967157031,12.9950733680081,13.0942325623824,446453.808739773,0.0,1.0
2012-04-04,25.26,25.39,24.6,24.93,200700,13.1829539468227,13.2507997113946,12.8385062189959,13.0107300829093,384563.430961683,0.0,1.0
2012-04-05,25.23,25.46,24.96,25.07,134000,13.2038295666909,13.3241974145046,13.0625281801271,13.1200954116901,256048.442834247,0.07,1.0
2012-04-09,24.51,24.69,24.14,24.62,146200,12.8270258691873,12.9212267935632,12.6333906357479,12.8845931007503,279360.315987812,0.0,1.0
2012-04-10,23.07,24.51,22.77,24.49,562600,12.0734184741799,12.8270258691873,11.9164169335534,12.8165590998122,1075021.29804886,0.0,1.0
2012-04-11,23.39,23.74,23.23,23.39,318200,12.2408867841816,12.4240552482459,12.1571526291808,12.2408867841816,608019.51126759,0.0,1.0
2012-04-12,24.16,24.27,23.3,23.37,298900,12.643857405123,12.7014246366861,12.1937863219936,12.2304200148065,571140.89226236,0.0,1.0
2012-04-13,23.95,24.25,23.73,24.03,208400,12.5339563266844,12.690957867311,12.4188218635583,12.5758234041848,398212.652885501,0.0,1.0
2012-04-16,24.28,24.46,23.75,24.07,195000,12.7066580213736,12.8008589457495,12.4292886329334,12.596756942935,372607.808602075,0.0,1.0
2012-04-17,25.42,25.46,24.48,24.49,421200,13.3032638757544,13.3241974145046,12.8113257151246,12.8165590998122,804832.866580483,0.0,1.0
2012-04-18,24.42,25.29,24.42,25.29,411300,12.7799254069993,13.2352298748162,12.7799254069993,13.2352298748162,785915.854759147,0.0,1.0
2012-04-19,23.61,24.55,23.59,24.37,331000,12.3560212473077,12.8479594079375,12.3455544779326,12.7537584835616,632477.869986086,0.0,1.0
2012-04-20,22.05,23.0,21.911,21.99,899700,11.5396132360498,12.0367847813671,11.4668691888928,11.5082129279244,1719155.10461172,0.0,1.0
2012-04-23,21.37,21.79,21.33,21.57,586500,11.1837430772963,11.4035452341734,11.1628095385461,11.2884107710473,1120689.63971855,0.0,1.0
2012-04-24,21.19,22.25,20.7,21.19,1043900,11.0895421529204,11.6442809298008,10.8331063032304,11.0895421529204,1994693.80204977,0.0,1.0
2012-04-25,23.52,23.66,21.91,21.94,1347300,12.3089207851197,12.3821881707455,11.466345850424,11.4820460044867,2574433.33604911,0.0,1.0
2012-04-26,22.82,23.59,22.74,23.32,451300,11.9425838569912,12.3455544779326,11.9007167794908,12.2042530913687,862348.225754442,0.0,1.0
2012-04-27,23.9,24.1,22.48,22.95,574700,12.5077894032467,12.6124570969977,11.7646487776144,12.0106178579293,1098142.09027493,0.0,1.0
2012-04-30,23.2,23.82,23.15,23.82,441900,12.1414524751181,12.4659223257463,12.1152855516804,12.4659223257463,844386.618570549,0.0,1.0
2012-05-01,23.06,24.1414,23.01,23.25,387700,12.0681850894924,12.6341233096042,12.0420181660546,12.1676193985559,740820.75587192,0.0,1.0
2012-05-02,23.43,23.69,22.68,22.88,343700,12.2618203229318,12.3978883248081,11.8693164713655,11.9739841651165,656745.147777092,0.0,1.0
2012-05-03,22.86,23.42,22.7,23.42,234900,11.9635173957414,12.2565869382442,11.8797832407406,12.2565869382442,448849.098669884,0.0,1.0
2012-05-04,22.36,22.7,22.26,22.65,225400,11.7018481613638,11.8797832407406,11.6495143144883,11.8536163173028,430696.410558502,0.0,1.0
2012-05-07,22.24,22.47,22.04,22.27,168000,11.6390475451132,11.7594153929269,11.5343798513622,11.6547476991759,321015.95818025,0.0,1.0
2012-05-08,21.67,22.0,21.32,22.0,278000,11.3407446179228,11.513446312612,11.1575761538585,11.513446312612,531204.978417318,0.0,1.0
2012-05-09,21.81,21.99,21.29,21.29,261000,11.4140120035485,11.5082129279244,11.1418759997959,11.1418759997959,498721.220744317,0.0,1.0
2012-05-10,21.86,22.28,21.53,22.07,223000,11.4401789269863,11.6599810838634,11.2674772322971,11.5500800054249,426110.468298783,0.0,1.0
2012-05-11,22.07,22.25,21.58,21.61,267000,11.5500800054249,11.6442809298008,11.2936441557349,11.3093443097975,510186.076393609,0.0,1.0
2012-05-14,21.5,21.93,21.31,21.75,272000,11.2517770782345,11.4768126197991,11.152342769171,11.3826116954232,519740.122768021,0.0,1.0
2012-05-15,21.77,22.29,21.09,21.42,274000,11.3930784647983,11.665214468551,11.0372083060449,11.209910000734,523561.741317789,0.0,1.0
2012-05-16,22.45,22.47,21.92,21.92,510800,11.7489486235518,11.7594153929269,11.4715792351116,11.4715792351116,976041.377609948,0.0,1.0
2012-05-17,21.49,22.38,21.2,22.38,613500,11.2465436935469,11.7123149307389,11.0947755376079,11.7123149307389,1172281.49014038,0.0,1.0
2012-05-18,21.56,22.01,21.26,21.57,472500,11.2831773863598,11.5186796972996,11.1261758457332,11.2884107710473,902857.382381948,0.0,1.0
2012-05-21,21.91,21.96,21.2,21.56,294400,11.466345850424,11.4925127738618,11.0947755376079,11.2831773863598,562542.250525391,0.0,1.0
2012-05-22,22.81,23.2,21.87,22.01,510300,11.9373504723036,12.1414524751181,11.4454123116738,11.5186796972996,975085.972972509,0.0,1.0
2012-05-23,22.72,22.81,21.82,22.49,293000,11.8902500101157,11.9373504723036,11.4192453882361,11.769882162302,559867.117540552,0.0,1.0
2012-05-24,22.49,23.17,21.97,22.8,149600,11.769882162302,12.1257523210555,11.4977461585493,11.9321170876161,285857.067522412,0.0,1.0
2012-05-25,22.63,22.99,22.41,22.53,139700,11.8431495479277,12.0315513966795,11.7280150848016,11.7908157010522,266940.055701077,0.0,1.0
2012-05-29,23.2,23.33,22.63,22.95,170000,12.1414524751181,12.2094864760563,11.8431495479277,12.0106178579293,324837.576730014,0.0,1.0
2012-05-30,22.75,22.89,22.21,22.89,283000,11.9059501641783,11.979217549804,11.6233473910506,11.979217549804,540759.02479173,0.0,1.0
2012-05-31,22.51,22.83,21.96,22.73,256500,11.7803489316771,11.9478172416787,11.4925127738618,11.8954833948032,490122.579007345,0.0,1.0
2012-06-01,22.06,22.17,21.51,22.04,654400,11.5448466207373,11.6024138523004,11.257010462922,11.5343798513622,1250433.58948307,0.0,1.0
2012-06-04,20.88,22.43,20.66,22.1,575800,10.9273072276063,11.7384818541767,10.8121727644802,11.5657801594875,1100243.98047731,0.0,1.0
2012-06-05,21.01,21.15,20.45,20.8,382500,10.9953412285445,11.0686086141702,10.7022716860416,10.8854401501059,730884.547642529,0.0,1.0
2012-06-06,21.76,21.94,20.78,20.88,411800,11.3878450801108,11.4820460044867,10.8749733807308,10.9273072276063,786871.259396586,0.0,1.0
2012-06-07,21.37,22.52,21.29,22.13,432200,11.1837430772963,11.7855823163646,11.1418759997959,11.5814803135502,825851.768604189,0.0,1.0
2012-06-08,21.6,21.68,21.17,21.32,352800,11.30411092511,11.3459780026104,11.0790753835453,11.1575761538585,674133.512178521,0.0,1.0
2012-06-11,21.04,22.295,21.03,21.96,273500,11.0110413826071,11.6678311608948,11.0058079979196,11.4925127738618,522606.336680347,0.0,1.0
2012-06-12,21.33,21.49,20.86,21.17,1183800,11.1628095385461,11.2465436935469,10.9168404582312,11.0790753835453,2262016.01960583,0.0,1.0
2012-06-13,21.35,21.8,21.1,21.29,392900,11.1732763079212,11.408778618861,11.0424416907324,11.1418759997959,750756.964101309,0.0,1.0
2012-06-14,21.75,21.95,21.19,21.42,352600,11.3826116954232,11.4872793891742,11.0895421529204,11.209910000734,673751.350323549,0.0,1.0
2012-06-15,22.5,22.64,21.84,21.84,1760600,11.7751155469895,11.8483829326153,11.4297121576112,11.4297121576112,3364170.80935803,0.0,1.0
2012-06-18,23.08,23.25,22.16,22.28,391400,12.0786518588675,12.1676193985559,11.5971804676128,11.6599810838634,747890.750188985,0.0,1.0
2012-06-19,22.21,23.39,22.17,23.24,561800,11.6233473910506,12.2408867841816,11.6024138523004,12.1623860138683,1073492.65062895,0.0,1.0
2012-06-20,19.66,22.12,19.41,22.11,1711900,10.2888342957251,11.5762469288626,10.1579996785363,11.5710135441751,3271114.39767124,0.0,1.0
2012-06-21,18.6,19.68,18.44,19.6,695900,9.73409551884469,10.2993010651002,9.65036136384388,10.2574339875998,1329732.17439069,0.0,1.0
2012-06-22,18.11,18.9184,18.05,18.68,1000700,9.4776596691547,9.90072648729631,9.44625936102939,9.7759625963451,1912146.84137485,0.0,1.0
2012-06-25,18.46,19.15,18.15,18.36,822900,9.66082813321898,10.02193167666,9.4985932079049,9.60849428634347,1572404.95230076,0.0,1.0
2012-06-26,18.54,18.84,18.0,18.45,387300,9.70269521071938,9.85969675134591,9.42009243759164,9.65559474853143,740056.432161968,0.0,1.0
2012-06-27,19.31,19.4,18.56,18.73,525200,10.1056658316608,10.1527662938488,9.71316198009449,9.80212951978285,1003557.03116826,0.0,1.0
2012-06-28,19.39,19.5,18.83,19.18,307400,10.1475329091612,10.2051001407243,9.85446336665836,10.0376318307226,587382.771098862,0.0,1.0
2012-06-29,19.93,20.02,19.66,19.86,255300,10.430135682289,10.4772361444769,10.2888342957251,10.3935019894761,487829.607877484,0.0,1.0
2012-07-02,20.05,20.2,19.68,19.91,280300,10.4929362985396,10.5714370688528,10.2993010651002,10.4196689129139,535599.839749546,0.0,1.0
2012-07-03,20.2,20.5,19.9316,20.02,124300,10.5714370688528,10.7284386094794,10.430973023839,10.4772361444769,237513.592867888,0.0,1.0
2012-07-05,20.5,20.63,20.01,20.2,287800,10.7284386094794,10.7964726104175,10.4720027597894,10.5714370688528,549930.909311163,0.0,1.0
2012-07-06,20.19,20.36,19.68,20.18,224700,10.6133041463532,10.7026682723998,10.3452117682136,10.6080474330564,427453.405408987,0.09,1.0
2012-07-09,20.3,20.37,19.91,20.09,430100,10.6711279926187,10.7079249856967,10.4661161740413,10.5607370133847,818191.854323116,0.0,1.0
2012-07-10,20.1,20.74,19.95,20.43,176700,10.5659937266815,10.9024233776803,10.4871430272287,10.7394652654778,336141.596509871,0.0,1.0
2012-07-11,20.43,20.5701,19.81,20.1,357300,10.7394652654778,10.8131118187668,10.4135490410727,10.5659937266815,679702.277492793,0.0,1.0
2012-07-12,20.65,20.83,20.1,20.19,233200,10.8551129580086,10.9497337973521,10.5659937266815,10.6133041463532,443623.204901539,0.0,1.0
2012-07-13,21.52,21.71,20.75,20.76,271400,11.3124470148352,11.4123245674754,10.9076800909772,10.9129368042741,516292.186150415,0.0,1.0
2012-07-16,21.22,21.485,20.95,21.42,497900,11.1547456159295,11.2940485182962,11.0128143569143,11.2598798818666,947169.784393116,0.0,1.0
2012-07-17,21.23,21.42,20.97,21.29,650000,11.1600023292263,11.2598798818666,11.023327783508,11.1915426090075,1236514.07884219,0.0,1.0
2012-07-18,21.63,21.75,20.94,21.08,233600,11.3702708611006,11.4333514206629,11.0075576436175,11.0811516297735,444384.136642362,0.0,1.0
2012-07-19,21.92,21.97,21.2,21.79,351100,11.5227155467094,11.5489991131937,11.1442321893357,11.4543782738503,667907.835509991,0.0,1.0
2012-07-20,22.09,22.47,21.64,21.66,340300,11.612079672756,11.8118347780365,11.3755275743974,11.3860410009911,647362.678507688,0.0,1.0
2012-07-23,22.2,22.32,21.44,21.56,436500,11.6699035190214,11.7329840785837,11.2703933084603,11.3334738680226,830366.762176333,0.0,1.0
2012-07-24,21.35,22.36,21.29,22.24,226700,11.2230828887886,11.7540109317711,11.1915426090075,11.6909303722088,431258.064113115,0.0,1.0
2012-07-25,21.0,21.68,20.77,21.6,317000,11.0390979233986,11.3965544275849,10.9181935175709,11.35450072121,603038.404604578,0.0,1.0
2012-07-26,20.15,20.74,19.54,19.66,1442100,10.5922772931658,10.9024233776803,10.2716177820576,10.3346983416199,2743349.15861281,0.0,1.0
2012-07-27,20.08,20.38,19.68,20.18,483100,10.5554803000878,10.7131816989935,10.3452117682136,10.6080474330564,919015.30998256,0.0,1.0
2012-07-30,20.39,20.44,19.92,20.08,516900,10.7184384122904,10.7447219787747,10.4713728873381,10.5554803000878,983314.04208235,0.0,1.0
2012-07-31,20.63,20.75,20.34,20.36,332700,10.8445995314149,10.9076800909772,10.6921548458061,10.7026682723998,632904.975431998,0.0,1.0
2012-08-01,20.63,20.63,20.63,20.63,308500,10.8445995314149,10.8445995314149,10.8445995314149,10.8445995314149,586868.605112027,0.0,1.0
2012-08-02,20.22,20.55,19.77,20.27,335200,10.6290742862438,10.8025458250401,10.3925221878853,10.6553578527281,637660.798812159,0.0,1.0
2012-08-03,21.04,21.16,20.5,20.6,303000,11.060124776586,11.1232053361483,10.7762622585558,10.8288293915244,576405.79367567,0.0,1.0
2012-08-06,21.21,21.59,21.01,21.04,248900,11.1494889026326,11.3492440079132,11.0443546366955,11.060124776586,473489.775728957,0.0,1.0
2012-08-07,21.89,22.06,21.38,21.38,181400,11.5069454068188,11.5963095328654,11.2388530286792,11.2388530286792,345082.544464576,0.0,1.0
2012-08-08,21.78,22.13,21.6,21.74,102100,11.4491215605534,11.6331065259434,11.35450072121,11.428094707366,194227.826845828,0.0,1.0
2012-08-09,21.77,22.03,21.5737,21.83,109400,11.4438648472566,11.5805393929748,11.3406755652393,11.4754051270377,208114.831115901,0.0,1.0
2012-08-10,21.47,21.91,21.28,21.73,107800,11.2861634483509,11.5174588334126,11.1862858957106,11.4228379940691,205071.104152597,0.0,1.0
2012-08-13,21.52,21.58,21.0,21.41,124400,11.3124470148352,11.3439872946163,11.0390979233986,11.2546231685697,236649.771396874,0.0,1.0
2012-08-14,21.41,22.09,21.31,21.71,235100,11.2546231685697,11.612079672756,11.2020560356012,11.4123245674754,447237.630670462,0.0,1.0
2012-08-15,21.64,21.69,21.22,21.38,122000,11.3755275743974,11.4018111408817,11.1547456159295,11.2388530286792,232084.18095192,0.0,1.0
2012-08-16,22.35,22.45,21.25,21.58,174800,11.7487542184742,11.8013213514428,11.17051575582,11.3439872946163,332527.170740948,0.0,1.0
2012-08-17,23.07,23.1,21.9,22.34,260200,12.1272375758479,12.1430077157385,11.5122021201157,11.7434975051774,494986.09740729,0.0,1.0
2012-08-20,22.44,23.01,22.29,22.99,214400,11.796064638146,12.0956972960668,11.7172139386931,12.0851838694731,407859.413082715,0.0,1.0
2012-08-21,22.32,23.08,22.23,22.48,156000,11.7329840785837,12.1324942891448,11.685673658912,11.8170914913334,296763.378922125,0.0,1.0
2012-08-22,22.35,22.6,22.11,22.43,153200,11.7487542184742,11.8801720508957,11.6225930993497,11.7908079248491,291436.856736345,0.0,1.0
2012-08-23,21.96,22.53,21.82,22.3,134200,11.5437423998968,11.8433750578177,11.4701484137408,11.72247065199,255292.599047112,0.0,1.0
2012-08-24,21.89,22.03,21.511,21.83,131000,11.5069454068188,11.5805393929748,11.307715972868,11.4754051270377,249205.145120504,0.0,1.0
2012-08-27,21.55,22.0,21.45,21.93,254800,11.3282171547257,11.5647692530843,11.2756500217572,11.5279722600063,484713.51890614,0.0,1.0
2012-08-28,21.52,21.82,21.27,21.58,171400,11.3124470148352,11.4701484137408,11.1810291824137,11.3439872946163,326059.250943924,0.0,1.0
2012-08-29,21.84,21.94,21.4799,21.5,175200,11.4806618403346,11.5332289733031,11.2913675945148,11.3019335882414,333288.102481771,0.0,1.0
2012-08-30,21.83,21.84,21.56,21.69,162800,11.4754051270377,11.4806618403346,11.3334738680226,11.4018111408817,309699.218516168,0.0,1.0
2012-08-31,22.08,22.4,21.75,22.03,214100,11.6068229594591,11.7750377849585,11.4333514206629,11.5805393929748,407288.714277098,0.0,1.0
2012-09-04,22.58,22.73,21.68,22.07,220300,11.8696586243019,11.9485093237548,11.3965544275849,11.6015662461623,419083.156259901,0.0,1.0
2012-09-05,22.36,22.63,22.13,22.54,103800,11.7540109317711,11.8959421907862,11.6331065259434,11.8486317711145,197461.786744338,0.0,1.0
2012-09-06,23.06,23.24,22.44,22.55,248300,12.1219808625511,12.2166017018945,11.796064638146,11.8538884844114,472348.378117716,0.0,1.0
2012-09-07,23.19,23.63,23.0001,23.16,202000,12.1903181354102,12.4216135204719,12.0904931499029,12.1745479955196,384270.529117112,0.0,1.0
2012-09-10,23.12,23.69,23.04,23.1,142800,12.1535211423322,12.453153800253,12.1114674359573,12.1430077157385,271652.631474869,0.0,1.0
2012-09-11,23.66,23.81,22.96,23.2,208700,12.4373836603624,12.5162343598153,12.0694137295825,12.195574848707,397016.135775948,0.0,1.0
2012-09-12,23.82,24.21,23.53,23.8,134800,12.5214910731121,12.7265028916896,12.3690463875033,12.5109776465184,256433.996658351,0.0,1.0
2012-09-13,24.19,24.73,23.6,23.89,262100,12.7159894650958,12.9998519831261,12.4058433805813,12.5582880661901,498600.523176215,0.0,1.0
2012-09-14,24.52,25.3,24.1217,24.3,233800,12.8894610038921,13.2994846410469,12.6800861132783,12.7738133113613,444764.602512776,0.0,1.0
2012-09-17,24.66,24.82,24.4,24.46,242600,12.9630549900481,13.0471624027978,12.8263804443298,12.857920724111,461505.100810947,0.0,1.0
2012-09-18,24.0,24.62,23.68,24.62,217600,12.6161119124556,12.9420281368607,12.4478970869562,12.9420281368607,413946.867009323,0.0,1.0
2012-09-19,23.99,24.15,23.9,24.02,180300,12.6108551991587,12.6949626119084,12.563544779487,12.6266253390493,342989.982177304,0.0,1.0
2012-09-20,23.83,23.93,23.48,23.78,279600,12.526747786409,12.5793149193776,12.342762821019,12.5004642199247,531891.286837349,0.0,1.0
2012-09-21,23.38,23.98,23.18,23.98,705100,12.2901956880505,12.6055984858619,12.1850614221133,12.6055984858619,1341332.42614096,0.0,1.0
2012-09-24,23.26,23.8,23.2,23.41,352600,12.2271151284882,12.5109776465184,12.195574848707,12.305965827941,670761.329538087,0.0,1.0
2012-09-25,23.26,23.91,23.2,23.33,317900,12.2271151284882,12.5688014927839,12.195574848707,12.2639121215662,604750.501021435,0.0,1.0
2012-09-26,22.15,23.318,21.96,23.27,370500,11.6436199525371,12.25760406561,11.5437423998968,12.232371841785,704813.02494005,0.0,1.0
2012-09-27,22.28,22.45,21.98,22.43,175500,11.7119572253962,11.8013213514428,11.5542558264906,11.7908079248491,333858.801287393,0.0,1.0
2012-09-28,21.92,22.1772,21.7,22.13,207200,11.5227155467094,11.6579182127046,11.4070678541786,11.6331065259434,394162.64174785,0.0,1.0
2012-10-01,21.86,22.22,21.75,22.04,121100,11.4911752669283,11.6804169456151,11.4333514206629,11.5857961062717,230372.08453506,0.0,1.0
2012-10-02,21.7,22.0185,21.48,21.96,281900,11.4070678541786,11.5744941726835,11.2914201616477,11.5437423998968,536266.644347097,0.0,1.0
2012-10-03,22.28,22.52,21.65,21.8,299100,11.7119572253962,11.8381183445208,11.3807842876943,11.4596349871471,568986.709202617,0.0,1.0
2012-10-04,22.3,22.3788,22.0,22.37,185800,11.72247065199,11.7638935527692,11.5647692530843,11.759267645068,353452.793613659,0.0,1.0
2012-10-05,22.97,23.37,22.23,22.4,406900,12.1219808625511,12.3330732589385,11.7314599292342,11.8211741976989,771036.772453129,0.09,1.0
2012-10-08,23.15,23.265,22.89,22.91,164700,12.2169724409254,12.2776615048868,12.0797623832736,12.0903170030929,312090.824337751,0.0,1.0
2012-10-09,22.65,23.21,22.41,23.11,127700,11.9531069454411,12.2486363003835,11.8264515076086,12.1958632012867,241979.345889075,0.0,1.0
2012-10-10,22.49,22.71,22.4,22.65,87700,11.8686699868861,11.9847708048992,11.8211741976989,11.9531069454411,166183.152971589,0.0,1.0
2012-10-11,22.36,22.84,22.23,22.68,96300,11.8000649580601,12.0533758337251,11.7314599292342,11.9689388751701,182479.33444885,0.0,1.0
2012-10-12,22.24,22.43,21.96,22.4,188600,11.7367372391439,11.837006127428,11.5889725616727,11.8211741976989,357379.049605949,0.0,1.0
2012-10-15,22.93,22.93,22.26,22.29,128700,12.1008716229123,12.1008716229123,11.7472918589633,11.7631237886923,243874.250712013,0.0,1.0
2012-10-16,23.06,23.41,22.84,23.02,184300,12.1694766517382,12.3541824985773,12.0533758337251,12.1483674120995,349230.95886732,0.0,1.0
2012-10-17,23.56,24.129,23.12,23.52,382200,12.4333421472226,12.7336210810838,12.2011405111964,12.4122329075838,724232.623326583,0.0,1.0
2012-10-18,28.06,29.32,25.38,25.38,3415800,14.8081316065817,15.4730726552023,13.3938125507856,13.3938125507856,6472615.89418878,0.0,1.0
2012-10-19,29.42,30.05,28.1,28.1,1331300,15.5258457542992,15.8583162786095,14.8292408462205,14.8292408462205,2522686.79077624,0.0,1.0
2012-10-22,29.18,29.74,28.71,29.43,384400,15.3991903164667,15.6947196714092,15.1511567507114,15.5311230642089,728401.413937045,0.0,1.0
2012-10-23,29.04,29.28,28.11,28.96,643200,15.3253079777311,15.4519634155636,14.8345181561302,15.2830894984536,1218802.78211318,0.0,1.0
2012-10-24,28.96,29.36,28.55,29.19,694500,15.2830894984536,15.4941818948411,15.0667197921564,15.4044676263764,1316011.39952986,0.0,1.0
2012-10-25,28.7,29.5,28.25,29.3,706100,15.1458794408017,15.5680642335767,14.9084004948658,15.4625180353829,1337992.29547593,0.0,1.0
2012-10-26,29.21,29.22,28.0,28.69,499200,15.4150222461957,15.4202995561054,14.7764677471236,15.140602130892,945936.487610235,0.0,1.0
2012-10-31,29.41,29.8,29.15,29.15,523600,15.5205684443895,15.7263835308673,15.3833583867376,15.3833583867376,992172.165289898,0.0,1.0
2012-11-01,30.0,30.29,29.45,29.45,584500,15.831929729061,15.9849717164419,15.5416776840282,15.5416776840282,1107571.86900677,0.0,1.0
2012-11-02,29.57,30.18,29.49,30.17,364700,15.6050054029445,15.9269213074354,15.562786923667,15.9216439975257,691071.788925183,0.0,1.0
2012-11-05,29.81,30.0,29.37,29.52,342100,15.731660840777,15.831929729061,15.4994592047507,15.578618853396,648246.939926803,0.0,1.0
2012-11-06,29.21,29.99,29.04,29.85,226500,15.4150222461957,15.8266524191513,15.3253079777311,15.7527700804157,429195.942395269,0.0,1.0
2012-11-07,28.72,29.14,27.38,28.48,213900,15.1564340606211,15.3780810768279,14.449274532723,15.0297786227886,405320.141626259,0.0,1.0
2012-11-08,28.38,29.4725,27.9,28.76,305100,14.9770055236917,15.553551631325,14.7236946480267,15.1775433002598,578135.46147813,0.0,1.0
2012-11-09,28.72,29.13,28.0,28.19,280500,15.1564340606211,15.3728037669182,14.7764677471236,14.8767366354077,531520.802833874,0.0,1.0
2012-11-12,28.3,29.25,28.26,28.73,169400,14.9347870444142,15.4361314858345,14.9136778047755,15.1617113705308,320996.877005556,0.0,1.0
2012-11-13,28.12,28.85,28.01,28.14,173500,14.8397954660399,15.225039089447,14.7817450570333,14.8503500858592,328765.986779597,0.0,1.0
2012-11-14,27.75,28.78,27.59,28.22,345100,14.6445349993814,15.1880979200792,14.5600980408265,14.8925685651367,653931.654395617,0.0,1.0
2012-11-15,27.81,28.38,27.32,27.8,892100,14.6761988588396,14.9770055236917,14.4176106732649,14.6709215489299,1690444.59254224,0.0,1.0
2012-11-16,27.79,27.99,27.2101,27.79,337700,14.6656442390202,14.7711904372139,14.3596130373574,14.6656442390202,639909.35870588,0.0,1.0
2012-11-19,28.83,29.63,28.0,28.25,404700,15.2144844696276,15.6366692624026,14.7764677471236,14.9084004948658,766867.981842672,0.0,1.0
2012-11-20,29.05,29.28,28.5934,28.73,203600,15.3305852876408,15.4519634155636,15.0896233171644,15.1617113705308,385802.621950006,0.0,1.0
2012-11-21,29.12,29.55,28.89,29.01,84300,15.3675264570086,15.5944507831251,15.2461483290858,15.309476048002,159740.476573603,0.0,1.0
2012-11-23,29.55,30.06,29.2,29.2,98200,15.5944507831251,15.8635935885191,15.4097449362861,15.4097449362861,186079.65361243,0.0,1.0
2012-11-26,29.43,30.01,28.92,29.47,196700,15.5311230642089,15.8372070389707,15.2619802588148,15.5522323038476,372727.778671739,0.0,1.0
2012-11-27,29.26,30.03,29.17,29.43,281000,15.4414087957442,15.8477616587901,15.393913006557,15.5311230642089,532468.255245343,0.0,1.0
2012-11-28,29.02,29.47,28.54,29.17,265800,15.3147533579117,15.5522323038476,15.0614424822467,15.393913006557,503665.701936698,0.0,1.0
2012-11-29,28.73,29.74,28.58,28.81,545200,15.1617113705308,15.6947196714092,15.0825517218855,15.2039298498083,1033102.10946534,0.0,1.0
2012-11-30,29.01,29.13,28.43,28.81,535500,15.309476048002,15.3728037669182,15.0033920732402,15.2039298498083,1014721.53268285,0.0,1.0
2012-12-03,28.93,29.3,28.73,29.21,243100,15.2672575687245,15.4625180353829,15.1617113705308,15.4150222461957,460651.362456025,0.0,1.0
2012-12-04,28.52,28.83,27.7,28.54,294600,15.0508878624273,15.2144844696276,14.618148449833,15.0614424822467,558238.96083729,0.0,1.0
2012-12-05,27.67,28.6188,26.89,28.46,303500,14.6023165201039,15.103027684335,14.1906863471484,15.0192240029692,575103.613761431,0.0,1.0
2012-12-06,27.54,27.73,26.95,27.69,146000,14.533711491278,14.6339803795621,14.2223502066065,14.6128711399233,276656.104148826,0.0,1.0
2012-12-07,27.23,28.13,27.0,27.71,174300,14.3701148840777,14.8450727759495,14.2487367561549,14.6234257597427,330281.910637948,0.0,1.0
2012-12-10,26.78,27.52,26.57,27.18,295300,14.1326359381418,14.5231568714586,14.0218124300384,14.3437283345293,559565.394213345,0.0,1.0
2012-12-11,26.7,27.15,26.35,26.95,274800,14.0904174588643,14.3278964048002,13.9057116120253,14.2223502066065,520719.845343133,0.0,1.0
2012-12-12,26.51,27.14,26.45,26.84,372700,13.9901485705803,14.3226190948905,13.9584847111221,14.1642997975999,706231.027508679,0.0,1.0
2012-12-13,26.36,27.04,26.0,26.56,176900,13.9109889219349,14.2698459957937,13.7210057651862,14.0165351201287,335208.663177586,0.0,1.0
2012-12-14,24.06,25.04,23.78,24.92,1126200,12.6972076427069,13.2143840138563,12.5494429652357,13.15105629494,2134041.81159184,0.0,1.0
2012-12-17,25.02,25.3,23.91,23.91,640000,13.2038293940369,13.3515940715081,12.6180479940616,12.6180479940616,1212739.08667978,0.0,1.0
2012-12-18,25.45,25.54,24.748,24.98,379700,13.4307537201534,13.4782495093406,13.0602865644934,13.1827201543981,719495.361269243,0.0,1.0
2012-12-19,25.1,25.59,24.98,25.43,456000,13.2460478733144,13.504636058889,13.1827201543981,13.4201991003341,864076.599259346,0.0,1.0
2012-12-20,25.23,25.58,24.91,25.11,536800,13.3146529021403,13.4993587489794,13.1457789850303,13.2513251832241,1017184.90895267,0.0,1.0
2012-12-21,25.41,25.585,24.84,24.84,1198200,13.4096444805147,13.5019974039342,13.1088378156625,13.1088378156625,2270474.95884331,0.0,1.0
2012-12-24,25.27,25.67,25.2,25.35,169000,13.3357621417791,13.5468545381665,13.2988209724113,13.3779806210566,320238.91507638,0.0,1.0
2012-12-26,25.14,25.6,25.04,25.32,185900,13.2671571129531,13.5099133687987,13.2143840138563,13.3621486913275,352262.80658402,0.0,1.0
2012-12-27,25.29,25.54,24.69,25.15,278600,13.3463167615984,13.4782495093406,13.0296781670172,13.2724344228628,527920.483670296,0.0,1.0
2012-12-28,25.14,25.45,24.91,25.11,279700,13.2671571129531,13.4307537201534,13.1457789850303,13.2513251832241,530004.878975526,0.0,1.0
2012-12-31,25.71,25.85,25.0615,25.08,331800,13.5679637778053,13.6418461165409,13.2257302301621,13.235493253495,628729.420250551,0.0,1.0
2013-01-02,26.91,27.05,26.26,26.33,463200,14.2012409669677,14.2751233057034,13.8582158228381,13.8951569922059,877719.913984497,0.0,1.0
2013-01-03,27.33,27.81,26.7637,26.89,650400,14.4228879831746,14.6761988588396,14.124033922989,14.1906863471484,1232446.09683833,0.0,1.0
2013-01-04,27.13,27.51,26.88,27.42,358700,14.3173417849808,14.517879561549,14.1854090372387,14.4703837723618,679702.359987563,0.0,1.0
2013-01-07,26.96,27.33,26.59,27.08,222800,14.2276275165162,14.4228879831746,14.0323670498578,14.2909552354324,422184.794550399,0.0,1.0
2013-01-08,26.83,27.19,26.64,26.84,212200,14.2065182768774,14.3971387233804,14.1059130412231,14.2118132892803,400754.490934382,0.09,1.0
2013-01-09,26.91,27.5,26.77,26.97,232700,14.2488783761003,14.5612841078691,14.1747482024603,14.2806484505175,439470.169841803,0.0,1.0
2013-01-10,27.23,27.23,26.76,27.06,184700,14.4183187729919,14.4183187729919,14.1694531900574,14.3283035621432,348818.824107353,0.0,1.0
2013-01-11,27.5,27.71,26.9101,27.29,348700,14.5612841078691,14.6724793683292,14.2489313262243,14.4500888474091,658544.255366726,0.0,1.0
2013-01-14,27.8,28.05,27.48,27.5,309500,14.720134479955,14.8525097900265,14.5506940830634,14.5612841078691,584512.323016923,0.0,1.0
2013-01-15,27.75,27.88,27.28,27.57,350900,14.6936594179407,14.7624945791779,14.4447938350062,14.5983491946892,662699.108712886,0.0,1.0
2013-01-16,27.51,27.76,27.12,27.67,247400,14.566579120272,14.6989544303435,14.3600736365604,14.6512993187178,467232.144472979,0.0,1.0
2013-01-17,28.54,28.56,27.64,27.64,436000,15.1119653977667,15.1225554225725,14.6354142815092,14.6354142815092,823416.390421258,0.0,1.0
2013-01-18,27.93,28.58,27.67,28.46,400900,14.7889696411922,15.1331454473782,14.6512993187178,15.0696052985438,757127.593852938,0.0,1.0
2013-01-22,28.25,28.29,27.24,28.12,437500,14.9584100380838,14.9795900876952,14.4236137853947,14.8895748768466,826249.244975455,0.0,1.0
2013-01-23,28.52,30.0,28.14,30.0,698700,15.101375372961,15.8850372085845,14.9001649016523,15.8850372085845,1319543.65134709,0.0,1.0
2013-01-24,27.81,28.64,27.47,28.4,331100,14.7254294923579,15.1649155217954,14.5453990706606,15.0378352241267,625305.428597424,0.0,1.0
2013-01-25,28.39,28.58,27.61,28.07,269300,15.0325402117238,15.1331454473782,14.6195292443006,14.8630998148322,508591.820964322,0.0,1.0
2013-01-28,28.49,28.63,27.7,28.46,180300,15.0854903357524,15.1596205093925,14.6671843559264,15.0696052985438,340509.117415029,0.0,1.0
2013-01-29,28.45,28.59,28.19,28.52,500400,15.064310286141,15.138440459781,14.9266399636666,15.101375372961,945040.279281642,0.0,1.0
2013-01-30,28.45,28.495,28.0,28.43,1512900,15.064310286141,15.0881378419539,14.8260347280122,15.0537202613353,2857217.1033677,0.0,1.0
2013-01-31,28.91,29.15,28.22,28.37,612700,15.3078808566726,15.4349611543413,14.9425250008752,15.0219501869181,1157126.6569062,0.0,1.0
2013-02-01,29.52,29.71,28.99,29.15,404300,15.6308766132472,15.7314818489015,15.3502409558955,15.4349611543413,763548.730842461,0.0,1.0
2013-02-04,29.29,29.64,29.04,29.54,268800,15.5090913279814,15.6944167620815,15.3767160179098,15.6414666380529,507647.536112919,0.0,1.0
2013-02-05,29.09,29.33,28.85,29.29,349000,15.4031910799241,15.5302713775928,15.2761107822554,15.5090913279814,659110.826277565,0.0,1.0
2013-02-06,29.15,29.25,28.76,28.91,219600,15.4349611543413,15.4879112783699,15.2284556706297,15.3078808566726,414729.906735109,0.0,1.0
2013-02-07,28.53,29.1,28.45,29.1,217900,15.1066703853639,15.408486092327,15.064310286141,15.408486092327,411519.338240347,0.0,1.0
2013-02-08,28.67,28.8184,28.47,28.58,450400,15.1808005590039,15.2593785430624,15.0749003109467,15.1331454473782,850611.794141593,0.0,1.0
2013-02-11,28.65,28.91,28.51,28.72,247100,15.1702105341982,15.3078808566726,15.0960803605582,15.2072756210182,466665.573562139,0.0,1.0
2013-02-12,28.71,28.88,28.54,28.67,176300,15.2019806086154,15.291995819464,15.1119653977667,15.1808005590039,332954.838603824,0.0,1.0
2013-02-13,28.73,28.8299,28.56,28.69,284500,15.2125706334211,15.2654678073257,15.1225554225725,15.1913905838097,537298.080446897,0.0,1.0
2013-02-14,28.66,28.76,28.52,28.57,229100,15.1755055466011,15.2284556706297,15.101375372961,15.1278504349753,432671.318911719,0.0,1.0
2013-02-15,28.43,28.76,28.18,28.76,230400,15.0537202613353,15.2284556706297,14.9213449512637,15.2284556706297,435126.45952536,0.0,1.0
2013-02-19,28.54,28.596,28.17,28.48,434400,15.1119653977667,15.1416174672228,14.9160499388609,15.0801953233496,820394.678896776,0.0,1.0
2013-02-20,28.21,29.63,28.09,28.87,289900,14.9372299884723,15.6891217496786,14.873689839638,15.2867008070612,547496.356842023,0.0,1.0
2013-02-21,27.69,28.15,27.23,28.15,361200,14.6618893435235,14.9054599140551,14.4183187729919,14.9054599140551,682151.376651738,0.0,1.0
2013-02-22,27.61,27.93,27.37,27.74,303400,14.6195292443006,14.7889696411922,14.4924489466319,14.6883644055378,572992.047829838,0.0,1.0
2013-02-25,26.87,27.97,26.85,27.81,373200,14.2276983264889,14.8101496908036,14.2171083016831,14.7254294923579,704814.213085348,0.0,1.0
2013-02-26,26.9,27.26,26.26,27.07,260000,14.2435833636975,14.4342038102005,13.9047025699143,14.3335985745461,491028.12272827,0.0,1.0
2013-02-27,27.79,28.12,26.81,26.81,263000,14.7148394675521,14.8895748768466,14.1959282520717,14.1959282520717,496693.831836676,0.0,1.0
2013-02-28,27.94,28.18,27.66,27.77,187600,14.7942646535951,14.9213449512637,14.6460043063149,14.7042494427464,354295.676245475,0.0,1.0
2013-03-01,27.94,28.16,27.52,27.82,255600,14.7942646535951,14.910754926458,14.5718741326749,14.7307245047607,482718.416035945,0.0,1.0
2013-03-04,27.65,27.86,27.14,27.74,252800,14.6407092939121,14.7519045543722,14.3706636613661,14.6883644055378,477430.420868103,0.0,1.0
2013-03-05,27.51,27.906,27.48,27.83,437200,14.566579120272,14.7762616114253,14.5506940830634,14.7360195171636,825682.674064617,0.0,1.0
2013-03-06,27.49,27.86,27.07,27.67,281500,14.5559890954663,14.7519045543722,14.3335985745461,14.6512993187178,531632.371338493,0.0,1.0
2013-03-07,28.13,28.25,27.26,27.45,197200,14.8948698892494,14.9584100380838,14.4342038102005,14.5348090458548,372425.945392366,0.0,1.0
2013-03-08,29.1,29.34,28.12,28.39,340800,15.408486092327,15.5355663899957,14.8895748768466,15.0325402117238,643624.554714595,0.0,1.0
2013-03-11,30.32,30.5,29.0,29.0,431400,16.0544776054761,16.1497878287276,15.3555359682984,15.3555359682984,814728.96978837,0.0,1.0
2013-03-12,30.36,30.69,29.87,30.29,490400,16.0756576550875,16.250393064382,15.8162020473473,16.0385925682675,926154.582253634,0.0,1.0
2013-03-13,30.79,30.88,30.12,30.36,449400,16.3033431884106,16.3509983000363,15.9485773574189,16.0756576550875,848723.224438788,0.0,1.0
2013-03-14,30.57,30.99,30.43,30.93,251100,16.1868529155476,16.4092434364678,16.1127227419076,16.3774733620506,474219.852373343,0.0,1.0
2013-03-15,30.72,30.73,30.23,30.25,576300,16.2662781015905,16.2715731139934,16.0068224938503,16.0174125186561,1088382.71972425,0.0,1.0
2013-03-18,30.91,31.45,30.4,30.48,234500,16.3668833372449,16.6528140069994,16.096837704699,16.1391978039219,442869.595306845,0.0,1.0
2013-03-19,30.95,31.15,30.42,31.07,228400,16.3880633868564,16.4939636349136,16.1074277295047,16.4516035356907,431349.320119758,0.0,1.0
2013-03-20,32.14,32.45,31.17,31.22,422300,17.0181698627969,17.1823152472856,16.5045536597193,16.5310287217336,797542.98549288,0.0,1.0
2013-03-21,31.47,32.35,31.3,31.9,354000,16.6634040318052,17.129365123257,16.5733888209565,16.8910895651282,668553.674791568,0.0,1.0
2013-03-22,31.88,32.0,31.53,31.53,321100,16.8804995403225,16.9440396891568,16.6951741062223,16.6951741062223,606419.731569415,0.0,1.0
2013-03-25,32.14,32.39,31.72,32.0,226000,17.0181698627969,17.1505451728684,16.7957793418767,16.9440396891568,426816.752833036,0.0,1.0
2013-03-26,32.77,32.8,32.21,32.28,260400,17.3517556441772,17.3676406813857,17.0552349496169,17.0923000364369,491783.550609391,0.0,1.0
2013-03-27,33.13,33.18,31.94,32.6,289400,17.5423760906802,17.5688511526945,16.9122696147397,17.2617404333285,546552.071990621,0.0,1.0
2013-03-28,32.92,33.13,32.74,33.13,268900,17.4311808302201,17.5423760906802,17.3358706069686,17.5423760906802,507836.3930832,0.0,1.0
2013-04-01,32.35,33.1,32.01,32.85,360000,17.129365123257,17.5264910534716,16.9493347015597,17.3941157434001,679885.093008375,0.0,1.0
2013-04-02,32.46,32.91,32.3501,32.54,223700,17.1876102596885,17.4258858178172,17.129418073381,17.2299703589113,422473.042516592,0.0,1.0
2013-04-03,31.49,32.58,31.2,32.58,506000,16.6739940566109,17.2511504085228,16.5204386969279,17.2511504085228,955616.269617327,0.0,1.0
2013-04-04,31.72,31.85,31.36,31.6,186300,16.7957793418767,16.8646145031139,16.6051588953737,16.7322391930424,351840.535631835,0.0,1.0
2013-04-05,31.82,31.86,30.91,30.97,166600,16.8487294659053,16.8699095155168,16.3668833372449,16.3986534116621,314635.712486654,0.0,1.0
2013-04-08,32.35,32.43,31.48,31.74,147200,17.1770202348827,17.2194981829133,16.7150725500497,16.8531258811492,277226.197261479,0.09,1.0
2013-04-09,32.95,33.36,32.42,32.42,326900,17.4956048451124,17.7133043287693,17.2141884394095,17.2141884394095,615660.624217236,0.0,1.0
2013-04-10,32.98,33.19,32.62,33.11,323700,17.5115340756239,17.6230386892043,17.3203833094861,17.5805607411736,609633.967755029,0.0,1.0
2013-04-11,33.06,33.33,32.84,32.85,198100,17.5540120236545,17.6973750982578,17.4371976665703,17.4425074100741,373087.701613443,0.0,1.0
2013-04-12,32.63,33.15,32.4,32.9,238200,17.3256930529899,17.6017997151889,17.2035689524019,17.4690561275933,448609.240405463,0.0,1.0
2013-04-15,31.4,32.65,31.14,32.5,304000,16.6725946020191,17.3363125399976,16.5345412709196,17.2566663874401,572532.363909574,0.0,1.0
2013-04-16,31.94,32.11,31.15,31.72,277000,16.9593207512258,17.0495863907909,16.5398510144234,16.8425063941416,521682.450009711,0.0,1.0
2013-04-17,30.71,31.63,30.24,31.63,253900,16.306222300255,16.7947187026071,16.0566643555751,16.7947187026071,478177.52367316,0.0,1.0
2013-04-18,30.1,30.95,29.91,30.71,227700,15.9823279465215,16.4336561443468,15.8814428199488,16.306222300255,428834.273888849,0.0,1.0
2013-04-19,30.82,30.95,29.66,30.11,193800,16.3646294787971,16.4336561443468,15.7486992323531,15.9876376900253,364989.381992353,0.0,1.0
2013-04-22,30.93,30.9883,29.95,30.83,397500,16.4230366573392,16.4539924619665,15.9026817939641,16.3699392223009,748623.732414657,0.0,1.0
2013-04-23,31.86,32.21,31.04,31.07,335400,16.9168428031952,17.1026838258291,16.4814438358813,16.4973730663928,631668.93044497,0.0,1.0
2013-04-24,30.12,31.14,27.98,28.0,1649200,15.9929474335291,16.5345412709196,14.85666232371,14.8672818107177,3105988.07420945,0.0,1.0
2013-04-25,30.18,30.49,29.626,29.95,645400,16.0248058945521,16.1894079431708,15.7306461044401,15.9026817939641,1215501.27522118,0.0,1.0
2013-04-26,29.51,30.09,29.5,29.98,544900,15.6690530797957,15.9770182030177,15.6637433362918,15.9186110244756,1026226.59570502,0.0,1.0
2013-04-29,29.85,30.055,29.36,29.65,381400,15.8495843589258,15.9584341007543,15.5894069272382,15.7433894888492,718302.117089183,0.0,1.0
2013-04-30,29.28,30.0,29.13,29.79,278300,15.5469289792076,15.9292305114832,15.4672828266502,15.8177258979028,524130.779197482,0.0,1.0
2013-05-01,28.51,29.436,28.5,29.18,476700,15.1380787294129,15.6297609778673,15.132768985909,15.4938315441693,897783.479854255,0.0,1.0
2013-05-02,29.15,29.29,28.48,28.79,222700,15.4779023136579,15.5522387227114,15.1221494989014,15.2867515475201,419417.623166651,0.0,1.0
2013-05-03,30.32,30.42,29.49,29.54,385200,16.0991423036057,16.152239738644,15.658433592788,15.6849823103071,725458.771638053,0.0,1.0
2013-05-06,30.38,30.58,29.83,30.28,249100,16.1310007646287,16.2371956347052,15.8389648719181,16.0779033295904,469137.538979851,0.0,1.0
2013-05-07,30.75,30.85,30.45,30.45,159700,16.3274612742703,16.3805587093086,16.1681689691555,16.1681689691555,300767.82406697,0.0,1.0
2013-05-08,31.01,31.07,30.66,30.7,233000,16.4655146053698,16.4973730663928,16.2796735827358,16.3009125567512,438815.923654378,0.0,1.0
2013-05-09,31.26,31.4887,30.96,31.0,174100,16.5982581929655,16.719692026898,16.4389658878507,16.460204861866,327887.778146898,0.0,1.0
2013-05-10,31.54,31.64,31.07,31.21,165200,16.7469310110727,16.800028446111,16.4973730663928,16.5717094754464,311126.139861387,0.0,1.0
2013-05-13,31.72,31.84,31.25,31.54,142900,16.8425063941416,16.9062233161875,16.5929484494617,16.7469310110727,269127.877640388,0.0,1.0
2013-05-14,32.08,32.269,31.56,31.68,172000,17.0336571602794,17.1340113125017,16.7575504980803,16.8212674201263,323932.784843575,0.0,1.0
2013-05-15,32.37,32.46,32.05,32.05,130700,17.1876397218904,17.2354274134248,17.0177279297679,17.0177279297679,246151.249878228,0.0,1.0
2013-05-16,32.18,32.52,31.82,32.15,214400,17.0867545953177,17.2672858744478,16.8956038291799,17.0708253648062,403785.982967804,0.0,1.0
2013-05-17,32.29,32.7,32.08,32.23,216100,17.1451617738598,17.3628612575167,17.0336571602794,17.1133033128368,406987.644213351,0.0,1.0
2013-05-20,31.86,32.39,31.745,32.17,137500,16.9168428031952,17.198259208898,16.8557807529012,17.0814448518138,258957.894860416,0.0,1.0
2013-05-21,31.81,32.11,31.54,31.86,167300,16.890294085676,17.0495863907909,16.7469310110727,16.9168428031952,315081.13316471,0.0,1.0
2013-05-22,30.99,32.78,30.96,31.99,242800,16.4548951183622,17.4053392055473,16.4389658878507,16.9858694687449,457272.559069882,0.0,1.0
2013-05-23,31.24,31.6,30.034,30.59,181500,16.5876387059578,16.7787894720956,15.9472836393962,16.242505378209,341824.42121575,0.0,1.0
2013-05-24,31.47,31.53,31.02,31.17,117000,16.7097628065459,16.7416212675689,16.4708243488736,16.5504705014311,220349.626899408,0.0,1.0
2013-05-28,32.06,32.48,31.86,31.97,132500,17.0230376732717,17.2460469004325,16.9168428031952,16.9752499817373,249541.244138219,0.0,1.0
2013-05-29,31.56,32.04,31.24,31.8,125900,16.7575504980803,17.0124181862641,16.5876387059578,16.8849843421722,237111.26518492,0.0,1.0
2013-05-30,31.54,31.98,31.3,31.57,163800,16.7469310110727,16.9805597252411,16.6194971669808,16.7628602415842,308489.477659172,0.0,1.0
2013-05-31,31.37,32.21,31.29,31.29,164000,16.6566653715076,17.1026838258291,16.614187423477,16.614187423477,308866.14368806,0.0,1.0
2013-06-03,31.1,31.72,30.09,31.47,306700,16.5133022969043,16.8425063941416,15.9770182030177,16.7097628065459,577617.355299559,0.0,1.0
2013-06-04,30.86,32.06,30.65,31.45,259900,16.3858684528124,17.0230376732717,16.274363839232,16.6991433195382,489477.504539797,0.0,1.0
2013-06-05,30.87,31.67,30.7,30.87,257900,16.3911781963162,16.8159576766224,16.3009125567512,16.3911781963162,485710.844250919,0.0,1.0
2013-06-06,31.62,31.64,30.72,30.89,155100,16.7894089591033,16.800028446111,16.3115320437588,16.4017976833239,292104.505402549,0.0,1.0
2013-06-07,31.42,32.48,30.9,31.9,206400,16.6832140890267,17.2460469004325,16.4071074268277,16.9380817772105,388719.341812291,0.0,1.0
2013-06-10,31.57,31.82,30.96,31.45,150400,16.7628602415842,16.8956038291799,16.4389658878507,16.6991433195382,283252.853723684,0.0,1.0
2013-06-11,30.91,31.36,30.72,31.16,119900,16.4124171703315,16.6513556280038,16.3115320437588,16.5451607579272,225811.284318283,0.0,1.0
2013-06-12,30.75,31.53,30.64,31.25,136200,16.3274612742703,16.7416212675689,16.2690540957282,16.5929484494617,256509.565672645,0.0,1.0
2013-06-13,31.84,32.02,30.6399,30.79,150600,16.9062233161875,17.0017986992564,16.2690009982931,16.3487002482856,283629.519752572,0.0,1.0
2013-06-14,31.48,32.76,31.29,31.87,262700,16.7150725500497,17.3947197185397,16.614187423477,16.922152546699,494750.828944228,0.0,1.0
2013-06-17,31.34,32.45,31.09,31.41,349800,16.6407361409961,17.230117669921,16.5079925534004,16.6779043455229,658788.884524899,0.0,1.0
2013-06-18,31.3,31.44,30.77,31.28,357100,16.6194971669808,16.6938335760344,16.3380807612779,16.6088776799732,672537.194579307,0.0,1.0
2013-06-19,30.54,31.37,30.5,31.18,297300,16.2159566606899,16.6566653715076,16.1947176866746,16.5557802449349,559914.051941831,0.0,1.0
2013-06-20,28.43,30.25,28.135,30.04,702100,15.0956007813823,16.0619740990789,14.9389633480193,15.9504694854985,1322286.09441089,0.0,1.0
2013-06-21,28.23,28.86,27.17,28.59,1214000,14.9894059113057,15.3239197520468,14.4265730999,15.1805566774435,2286362.79534942,0.0,1.0
2013-06-24,27.82,28.18,26.76,27.75,515400,14.7717064276488,14.9628571937866,14.208873616243,14.734538223122,970668.356444059,0.0,1.0
2013-06-25,28.2,29.03,27.6,28.23,464300,14.9734766807942,15.4141853916119,14.6548920705646,14.9894059113057,874430.186063209,0.0,1.0
2013-06-26,28.38,29.06,28.35,28.51,198000,15.0690520638631,15.4301146221234,15.0531228333516,15.1380787294129,372899.368598999,0.0,1.0
2013-06-27,29.14,29.25,28.11,28.62,300900,15.472592570154,15.5309997486961,14.9256889892598,15.196485907955,566694.040461813,0.0,1.0
2013-06-28,28.8,29.27,28.621,29.03,177900,15.2920612910239,15.5416192357038,15.1970168823054,15.4141853916119,335044.432695767,0.0,1.0
2013-07-01,29.01,29.36,28.89,29.08,171400,15.4035659046043,15.5894069272382,15.3398489825583,15.4407341091311,322802.786756911,0.0,1.0
2013-07-02,28.88,29.4,28.7,28.97,209300,15.3345392390545,15.6106459012535,15.2389638559856,15.382326930589,394180.999231164,0.0,1.0
2013-07-03,29.06,29.3,28.751,28.82,90600,15.4301146221234,15.5575484662153,15.2660435478551,15.3026807780315,170629.711086209,0.0,1.0
2013-07-05,29.34,29.46,28.37,29.46,181800,15.5787874402306,15.6425043622765,15.0637423203593,15.6425043622765,342389.42025908,0.0,1.0
2013-07-08,29.04,29.58,28.87,29.44,209000,15.4672828266502,15.7548975899557,15.3767374382022,15.6803307994691,392399.884842247,0.09,1.0
2013-07-09,30.08,30.42,29.19,29.25,254800,16.0212075559793,16.2022983328753,15.5471758164573,15.5791330123801,478389.907453609,0.0,1.0
2013-07-10,30.01,30.26,29.72,30.03,237500,15.983924160736,16.1170791437478,15.8294643804423,15.9945765593769,445908.960048007,0.0,1.0
2013-07-11,30.76,31.03,30.352,30.43,277300,16.3833891097714,16.5271964914241,16.1660801774961,16.2076245321958,520633.914194999,0.0,1.0
2013-07-12,30.72,30.99,30.41,30.75,193100,16.3620843124895,16.5058916941422,16.1969721335548,16.3780629104509,362547.453411664,0.0,1.0
2013-07-15,30.68,30.72,30.28,30.71,166900,16.3407795152076,16.3620843124895,16.1277315423887,16.356758113169,313356.654450578,0.0,1.0
2013-07-16,30.2,31.25,29.51,30.66,337100,16.0851219478249,16.6443728764745,15.7176141947124,16.3301271165666,632909.096556563,0.0,1.0
2013-07-17,30.37,30.53,29.41,30.27,186000,16.175667336273,16.2608865254005,15.6643522015077,16.1224053430682,349217.122395491,0.0,1.0
2013-07-18,30.5,30.74,30.08,30.36,124700,16.2449079274391,16.3727367111304,16.0212075559793,16.1703411369525,234125.672917838,0.0,1.0
2013-07-19,30.68,30.86,30.24,30.45,178300,16.3407795152076,16.4366511029761,16.1064267451068,16.2182769308367,334760.284532883,0.0,1.0
2013-07-22,30.2,30.7,29.54,30.69,230100,16.0851219478249,16.3514319138485,15.7335927926738,16.346105714528,432015.375608618,0.0,1.0
2013-07-23,30.39,30.58,30.22,30.27,145600,16.1863197349139,16.2875175220029,16.0957743464659,16.1224053430682,273365.661402063,0.0,1.0
2013-07-24,30.29,30.88,29.78,30.58,257100,16.1330577417092,16.447303501617,15.8614215763651,16.2875175220029,482708.183698285,0.0,1.0
2013-07-25,29.49,30.92,28.3,29.98,438600,15.7069617960714,16.4686082988989,15.0731440769353,15.9679455627745,823476.504745501,0.0,1.0
2013-07-26,29.28,29.88,29.07,29.31,337300,15.5951116103415,15.9146835695698,15.4832614246116,15.6110902083029,633284.598838708,0.0,1.0
2013-07-29,29.04,29.47,28.79,29.21,153600,15.4672828266502,15.6963093974305,15.3341278436384,15.5578282150982,288385.75268789,0.0,1.0
2013-07-30,29.79,30.1,29.19,29.19,205800,15.8667477756856,16.0318599546202,15.5471758164573,15.5471758164573,386391.848327915,0.0,1.0
2013-07-31,30.37,30.6,29.66,29.87,268900,16.175667336273,16.2981699206438,15.7975071845194,15.9093573702494,504862.81834488,0.0,1.0
2013-08-01,30.43,30.95,30.2,30.65,172700,16.2076245321958,16.4845868968603,16.0851219478249,16.3248009172462,324246.220632804,0.0,1.0
2013-08-02,30.75,31.16,30.43,30.43,164100,16.3780629104509,16.5964370825902,16.2076245321958,16.2076245321958,308099.622500539,0.0,1.0
2013-08-05,30.38,30.82,30.19,30.69,158700,16.1809935355934,16.4153463056942,16.0797957485045,16.346105714528,297961.060882606,0.0,1.0
2013-08-06,29.47,30.34,29.15,30.33,131000,15.6963093974305,16.1596887383115,15.5258710191754,16.1543625389911,245953.994805427,0.0,1.0
2013-08-07,28.82,29.31,28.55,29.31,204900,15.3501064415998,15.6110902083029,15.2062990599471,15.6110902083029,384702.088058261,0.0,1.0
2013-08-08,29.37,29.64,28.89,29.02,110300,15.6430474042258,15.7868547858785,15.3873898368431,15.4566304280093,207089.508603348,0.0,1.0
2013-08-09,29.13,29.44,28.7,29.28,127900,15.5152186205344,15.6803307994691,15.2861920497542,15.5951116103415,240133.70943217,0.0,1.0
2013-08-12,29.49,29.58,28.7,28.93,84100,15.7069617960714,15.7548975899557,15.2861920497542,15.408694634125,157898.709642263,0.0,1.0
2013-08-13,29.04,29.58,28.69,29.58,93900,15.4672828266502,15.7548975899557,15.2808658504337,15.7548975899557,176298.321467402,0.0,1.0
2013-08-14,28.01,28.97,27.96,28.97,207000,14.9186842966416,15.4299994314069,14.8920533000392,15.4299994314069,388644.86202079,0.0,1.0
2013-08-15,27.54,27.97,27.03,27.43,197900,14.6683529285794,14.8973794993597,14.3967167632354,14.6097647360542,371559.508183162,0.0,1.0
2013-08-16,27.73,28.2594,27.4,27.4,387200,14.7695507156684,15.0515197076942,14.5937861380928,14.5937861380928,726972.418234057,0.0,1.0
2013-08-19,26.91,27.7,26.7325,27.7,302000,14.3328023713897,14.753572117707,14.2382623334513,14.753572117707,567008.446039993,0.0,1.0
2013-08-20,27.31,27.48,26.6901,26.95,106200,14.5458503442086,14.6363957326566,14.2156792483325,14.3541071686716,199391.711819361,0.0,1.0
2013-08-21,26.98,27.75,26.69,27.17,189000,14.370085766633,14.7802031143093,14.2156259863393,14.471283553722,354849.656627678,0.0,1.0
2013-08-22,27.63,27.96,26.87,27.04,192300,14.7162887224637,14.8920533000392,14.3114975741078,14.4020429625558,361045.444283081,0.0,1.0
2013-08-23,27.64,27.9,27.0,27.68,155700,14.7216149217841,14.8600961041164,14.3807381652739,14.742919719066,292328.526650421,0.0,1.0
2013-08-26,27.5,28.11,27.405,27.66,128700,14.6470481312975,14.9719462898463,14.5964492377531,14.7322673204251,241635.718560753,0.0,1.0
2013-08-27,26.68,27.17,26.33,27.11,201700,14.2102997870188,14.471283553722,14.0238828108023,14.4393263577991,378694.05154393,0.0,1.0
2013-08-28,27.02,27.34,26.47,26.74,138300,14.3913905639149,14.56182894217,14.0984496012889,14.2422569829417,259659.828103745,0.0,1.0
2013-08-29,26.58,27.38,26.39,26.96,226500,14.1570377938141,14.5831337394519,14.0558400067252,14.3594333679921,425256.334529996,0.0,1.0
2013-08-30,26.07,26.78,25.98,26.61,212200,13.8854016284701,14.2635617802236,13.8374658345858,14.1730163917755,398407.921356577,0.0,1.0
2013-09-03,25.73,26.59,25.3,26.44,252500,13.704310851574,14.1623639931346,13.4752842807937,14.0824710033275,474071.631208935,0.0,1.0
2013-09-04,25.98,26.1,25.45,25.74,280600,13.8374658345858,13.9013802264315,13.5551772706008,13.7096370508945,526829.701850405,0.0,1.0
2013-09-05,26.43,26.51,25.9,25.96,255400,14.077144804007,14.1197543985708,13.794856240022,13.8268134359449,479516.414300049,0.0,1.0
2013-09-06,27.03,27.6,26.49,26.53,297200,14.3967167632354,14.7003101245023,14.1091019999299,14.1304067972118,557996.391268495,0.0,1.0
2013-09-09,27.97,28.01,26.96,27.08,127300,14.8973794993597,14.9186842966416,14.3594333679921,14.4233477598377,239007.202585732,0.0,1.0
2013-09-10,27.65,28.1,27.17,28.09,203800,14.7269411211046,14.9666200905258,14.471283553722,14.9612938912054,382636.825506459,0.0,1.0
2013-09-11,28.04,28.09,27.47,27.69,168200,14.934662894603,14.9612938912054,14.6310695333361,14.7482459183865,315797.419284526,0.0,1.0
2013-09-12,27.55,28.69,27.45,28.07,191100,14.6736791278999,15.2808658504337,14.6204171346952,14.9506414925644,358792.430590207,0.0,1.0
2013-09-13,27.17,27.9,27.0,27.66,249600,14.471283553722,14.8600961041164,14.3807381652739,14.7322673204251,468626.848117821,0.0,1.0
2013-09-16,26.68,27.92,26.6,27.71,337500,14.2102997870188,14.8707485027574,14.1676901924551,14.7588983170274,633660.101120855,0.0,1.0
2013-09-17,26.8,27.3,26.59,26.63,268600,14.2742141788645,14.5405241448881,14.1623639931346,14.1836687904165,504299.564921663,0.0,1.0
2013-09-18,27.83,28.56,26.22,26.82,489500,14.8228127088731,15.2116252592675,13.9652946182771,14.2848665775054,919041.835551578,0.0,1.0
2013-09-19,26.75,28.43,26.59,27.81,352900,14.2475831822621,15.1423846681014,14.1623639931346,14.8121603102322,662573.776846074,0.0,1.0
2013-09-20,26.98,27.24,26.14,26.89,1890200,14.370085766633,14.5085669489653,13.9226850237134,14.3221499727488,3548872.06855892,0.0,1.0
2013-09-23,26.92,27.2,26.55,26.89,233700,14.3381285707102,14.4872621516834,14.1410591958527,14.3221499727488,438774.416687239,0.0,1.0
2013-09-24,27.47,27.72,26.57,26.87,172400,14.6310695333361,14.7642245163479,14.1517115944937,14.3114975741078,323682.967209586,0.0,1.0
2013-09-25,27.55,28.19,27.18,27.44,227400,14.6736791278999,15.0145558844101,14.4766097530424,14.6150909353747,426946.09479965,0.0,1.0
2013-09-26,27.79,28.06,27.35,27.72,148500,14.8015079115912,14.945315293244,14.5671551414905,14.7642245163479,278810.444493176,0.0,1.0
2013-09-27,27.91,28.0,27.55,27.68,181100,14.8654223034369,14.9133580973211,14.6736791278999,14.742919719066,340017.316482923,0.0,1.0
2013-09-30,27.87,28.07,27.48,27.56,293500,14.844117506155,14.9506414925644,14.6363957326566,14.6790053272204,551049.599048801,0.0,1.0
2013-10-01,28.4,28.4,27.71,27.87,161200,15.12640607014,15.12640607014,14.7588983170274,14.844117506155,302654.839409427,0.0,1.0
2013-10-02,27.49,28.13,27.36,28.13,332300,14.6417219319771,14.9825986884873,14.5724813408109,14.9825986884873,623897.041785064,0.0,1.0
2013-10-03,26.83,27.62,26.76,27.39,210900,14.2901927768259,14.7109625231432,14.2529093815826,14.5884599387723,395967.156522632,0.0,1.0
2013-10-04,26.86,27.25,26.55,26.92,250500,14.3061713747873,14.5138931482857,14.1410591958527,14.3381285707102,470316.608387479,0.0,1.0
2013-10-07,26.66,26.91,26.31,26.55,232000,14.1996473883779,14.3328023713897,14.0132304121614,14.1410591958527,435582.647289001,0.0,1.0
2013-10-08,26.25,26.74,26.25,26.58,197200,14.0345352094433,14.2965132000196,14.0345352094433,14.210969366362,368840.144881815,0.1,1.0
2013-10-09,26.76,26.82,26.2,26.49,268300,14.3072061792267,14.3392851168483,14.0078027614253,14.1628509599296,501824.598741336,0.0,1.0
2013-10-10,27.49,27.57,27.0,27.01,269000,14.6974999202894,14.7402718371181,14.4355219297131,14.4408684193167,503133.869032495,0.0,1.0
2013-10-11,26.37,27.01,25.49,25.98,1416300,14.0986930846864,14.4408684193167,13.6282019995699,13.8901799901461,2649027.87624806,0.0,1.0
2013-10-14,25.27,26.17,25.03,26.09,996800,13.5105792282907,13.9917632926145,13.3822634778044,13.9489913757857,1864400.89461559,0.0,1.0
2013-10-15,24.4,25.2,23.88,25.11,1059900,13.0454346327777,13.4731538010655,12.7674171733907,13.4250353946332,1982422.25943325,0.0,1.0
2013-10-16,25.5,25.5,24.6,24.64,519500,13.6335484891735,13.6335484891735,13.1523644248497,13.1737503832641,971665.594655694,0.0,1.0
2013-10-17,25.5,25.61,25.1,25.25,482100,13.6335484891735,13.692359874813,13.4196889050296,13.4998862490835,901713.153385004,0.0,1.0
2013-10-18,25.81,25.95,25.11,25.5,439100,13.799289666885,13.8741405213354,13.4250353946332,13.6335484891735,821286.549785016,0.0,1.0
2013-10-21,26.3,26.42,25.76,25.94,309600,14.0612676574613,14.1254255327044,13.772557218867,13.8687940317318,579071.545919928,0.0,1.0
2013-10-22,26.82,27.0,26.52,26.58,252300,14.3392851168483,14.4355219297131,14.1788904287404,14.210969366362,471898.420657618,0.0,1.0
2013-10-23,27.28,27.72,26.71,26.71,404700,14.5852236386138,14.8204691811721,14.2804737312088,14.2804737312088,756945.266905025,0.0,1.0
2013-10-24,27.59,29.28,27.11,27.11,543500,14.7509648163253,15.6545215593333,14.4943333153527,14.4943333153527,1016554.86178127,0.0,1.0
2013-10-25,27.63,28.19,27.46,27.71,196400,14.7723507747397,15.0717541925412,14.6814604514786,14.8151226915685,367343.83597763,0.0,1.0
2013-10-28,27.44,27.82,27.25,27.65,222700,14.6707674722714,14.8739340772081,14.569184169803,14.7830437539469,416534.991202739,0.0,1.0
2013-10-29,27.53,27.68,27.17,27.53,186700,14.7188858787037,14.7990832227577,14.5264122529742,14.7188858787037,349201.090514377,0.0,1.0
2013-10-30,27.42,27.85,27.26,27.63,255700,14.6600744930642,14.8899735460189,14.5745306594066,14.7723507747397,478257.733500406,0.0,1.0
2013-10-31,26.64,27.56,26.62,27.36,391600,14.2430483039836,14.7349253475145,14.2323553247764,14.6279955554426,732443.20859898,0.0,1.0
2013-11-01,26.89,27.0,26.01,26.6,291500,14.3767105440735,14.4355219297131,13.9062194589569,14.2216623455692,545217.556962725,0.0,1.0
2013-11-04,27.74,27.74,26.87,26.92,174400,14.8311621603793,14.8311621603793,14.3660175648663,14.3927500128843,326195.341112518,0.0,1.0
2013-11-05,27.75,28.05,27.494,27.6,180100,14.8365086499829,14.9969033380908,14.6996385161308,14.7563113059289,336856.542054843,0.0,1.0
2013-11-06,27.93,28.2,27.84,27.88,144000,14.9327454628476,15.0771006821448,14.8846270564153,14.9060130148297,269335.602753456,0.0,1.0
2013-11-07,27.62,28.56,27.62,28.17,181600,14.7670042851361,15.2695743078743,14.7670042851361,15.061061213334,339662.121250192,0.0,1.0
2013-11-08,27.94,28.12,27.24,27.56,87800,14.9380919524512,15.034328765316,14.5638376801994,14.7349253475145,164219.902234399,0.0,1.0
2013-11-11,28.12,28.63,27.66,27.92,223900,15.034328765316,15.3069997350995,14.7883902435505,14.927398973244,418779.454559019,0.0,1.0
2013-11-12,27.96,28.38,27.51,28.03,153600,14.9487849316584,15.1733374950095,14.7081928994966,14.9862103588836,287291.309603687,0.0,1.0
2013-11-13,28.55,28.6,27.73,27.77,105200,15.2642278182707,15.2909602662887,14.8258156707757,14.8472016291901,196764.620900441,0.0,1.0
2013-11-14,28.57,29.22,28.3,28.51,216000,15.2749207974779,15.6224426217117,15.1305655781808,15.2428418598563,404003.404130183,0.0,1.0
2013-11-15,28.89,29.01,28.54,28.55,93400,15.446008464793,15.5101663400362,15.2588813286671,15.2642278182707,174694.0645637,0.0,1.0
2013-11-18,28.75,29.435,28.56,28.94,127400,15.3711576103426,15.7373921481891,15.2695743078743,15.472740912811,238287.192991599,0.0,1.0
2013-11-19,28.84,29.23,28.56,28.77,67800,15.419276016775,15.6277891113153,15.2695743078743,15.3818505895498,126812.179629752,0.0,1.0
2013-11-20,28.9,29.62,28.63,29.09,152700,15.4513549543966,15.8363022058556,15.3069997350995,15.5529382568649,285607.962086477,0.0,1.0
2013-11-21,30.11,30.12,28.87,29.03,128200,16.0982801964319,16.1036266860355,15.4353154855858,15.5208593192434,239783.501895785,0.0,1.0
2013-11-22,30.08,30.44,29.84,30.18,70200,16.0822407276211,16.2747143533506,15.9539249771348,16.1357056236571,131301.10634231,0.0,1.0
2013-11-25,29.5,30.29,29.28,30.08,128400,15.7721443306124,16.1945170092966,15.6545215593333,16.0822407276211,240157.579121832,0.0,1.0
2013-11-26,30.46,30.695,29.45,29.62,466100,16.2854073325578,16.4110498382423,15.7454118825945,15.8363022058556,871786.975301289,0.0,1.0
2013-11-27,30.82,31.09,30.38,30.52,272300,16.4778809582873,16.6222361775844,16.242635415729,16.3174862701794,509306.143262264,0.0,1.0
2013-11-29,30.9,30.96,30.61,30.96,170000,16.5206528751161,16.5527318127377,16.3656046766118,16.5527318127377,317965.642139496,0.0,1.0
2013-12-02,29.51,30.78,29.4,30.78,166600,15.777490820216,16.4564949998729,15.7186794345765,16.4564949998729,311606.329296707,0.0,1.0
2013-12-03,29.39,29.88,29.21,29.31,150700,15.7133329449729,15.9753109355491,15.6170961321081,15.6705610281441,281867.189826012,0.0,1.0
2013-12-04,28.79,29.496,28.45,29.32,269000,15.392543568757,15.770005734771,15.2107629222347,15.6759075177477,503133.869032498,0.0,1.0
2013-12-05,28.58,28.91,28.145,28.87,256500,15.2802672870815,15.4567014440002,15.047694989325,15.4353154855858,479754.042404592,0.0,1.0
2013-12-06,28.92,29.19,28.7,28.92,141500,15.4620479336038,15.6064031529009,15.3444251623246,15.4620479336038,264659.637427875,0.0,1.0
2013-12-09,28.84,29.45,28.56,28.95,258400,15.419276016775,15.7454118825945,15.2695743078743,15.4780874024146,483307.776052035,0.0,1.0
2013-12-10,28.67,29.33,28.57,28.78,92800,15.3283856935139,15.6812540073513,15.2749207974779,15.3871970791534,173571.83288556,0.0,1.0
2013-12-11,28.25,28.66,28.01,28.66,110400,15.1038331301628,15.3230392039103,14.9755173796764,15.3230392039103,206490.628777649,0.0,1.0
2013-12-12,28.48,28.78,28.23,28.29,101000,15.2268023910455,15.3871970791534,15.0931401509556,15.1252190885772,188908.999153465,0.0,1.0
2013-12-13,28.5,28.6,28.26,28.56,53900,15.2374953702527,15.2909602662887,15.1091796197664,15.2695743078743,100813.812419523,0.0,1.0
2013-12-16,28.84,29.13,28.36,28.61,109900,15.419276016775,15.5743242152793,15.1626445158023,15.2963067558923,205555.435712533,0.0,1.0
2013-12-17,28.69,28.85,28.41,28.85,70100,15.3390786727211,15.4246225063786,15.1893769638203,15.4246225063786,131114.067729286,0.0,1.0
2013-12-18,29.42,29.81,28.86,28.91,188600,15.7293724137837,15.937885508324,15.4299689959822,15.4567014440002,352754.824161817,0.0,1.0
2013-12-19,29.23,29.81,29.14,29.32,92300,15.6277891113153,15.937885508324,15.5796707048829,15.6759075177477,172636.639820444,0.0,1.0
2013-12-20,29.98,30.34,29.08,29.42,264400,16.0287758315851,16.2212494573146,15.5475917672614,15.7293724137837,494530.092833429,0.0,1.0
2013-12-23,30.33,30.57,30.0,30.13,95800,16.215902967711,16.3442187181974,16.0394688107923,16.1089731756391,179182.991276258,0.0,1.0
2013-12-24,30.55,30.9,30.35,30.42,131500,16.3335257389902,16.5206528751161,16.2265959469182,16.2640213741434,245955.776125551,0.0,1.0
2013-12-26,30.39,30.81,30.18,30.69,86900,16.2479819053326,16.4725344686837,16.1357056236571,16.4083765934405,162536.55471719,0.0,1.0
2013-12-27,30.59,30.79,30.45,30.55,75200,16.3549116974046,16.4618414894765,16.2800608429542,16.3335257389902,140653.036993471,0.0,1.0
2013-12-30,30.67,30.85,30.4001,30.56,82500,16.3976836142333,16.4939204270981,16.2533818598322,16.3388722285938,154306.855744168,0.0,1.0
2013-12-31,30.42,30.71,30.26,30.68,100900,16.2640213741434,16.4190695726477,16.1784775404859,16.4030301038369,188721.960540442,0.0,1.0
2014-01-02,30.05,30.38,29.8,30.38,259000,16.0662012588103,16.242635415729,15.9325390187204,16.242635415729,484430.007730174,0.0,1.0
2014-01-03,30.86,31.52,30.02,30.12,232600,16.4992669167017,16.8521352305391,16.0501617899995,16.1036266860355,435051.81389204,0.0,1.0
2014-01-06,29.9,31.08,29.68,30.85,210300,15.9860039147563,16.6168896879808,15.8683811434772,16.4939204270981,393342.20318786,0.0,1.0
2014-01-07,30.16,30.5,29.75,29.93,235700,16.1784775404859,16.3608609079847,15.958544656149,16.0551005565896,439393.137099012,0.1,1.0
2014-01-08,30.54,30.6788,29.7,30.07,165900,16.3823177747493,16.4567731024223,15.9317235726933,16.1301995902656,309271.622591116,0.0,1.0
2014-01-09,28.84,30.69,28.47,30.29,454900,15.470400937255,16.4627810251164,15.2719249196828,16.2482123574707,848026.890396018,0.0,1.0
2014-01-10,27.53,28.65,27.4,28.65,427500,14.7676885507154,15.3684808201233,14.6979537337305,15.3684808201233,796947.671233889,0.0,1.0
2014-01-13,27.07,27.58,26.95,27.58,260400,14.5209345829228,14.7945096341711,14.4565639826291,14.7945096341711,485439.002548082,0.0,1.0
2014-01-14,26.04,27.27,25.97,27.06,532100,13.9684202637351,14.6282189167457,13.9308707468971,14.5155703662317,991943.522487846,0.0,1.0
2014-01-15,27.02,27.13,25.97,26.03,563700,14.4941134994671,14.5531198830697,13.9308707468971,13.963056047044,1050852.40298139,0.0,1.0
2014-01-16,26.98,27.235,26.66,27.0,284500,14.4726566327025,14.6094441583267,14.301001698586,14.4833850660848,530366.344949807,0.0,1.0
2014-01-17,26.7,27.2,26.66,27.04,248000,14.3224585653505,14.5906693999077,14.301001698586,14.5048419328494,462322.859569603,0.0,1.0
2014-01-21,25.52,26.87,25.52,26.87,461300,13.6894809957957,14.4136502491,13.6894809957957,14.4136502491,859957.802901039,0.0,1.0
2014-01-22,25.48,25.72,24.9336,25.56,391900,13.6680241290311,13.7967653296186,13.3749233290271,13.7109378625603,730581.970424708,0.0,1.0
2014-01-23,27.42,28.105,25.4,25.45,1405800,14.7086821671128,15.0761310104561,13.625110395502,13.6519314789577,2620699.49993124,0.0,1.0
2014-01-24,26.27,27.12,26.0,27.12,330600,14.0917972476314,14.5477556663785,13.9469633969706,14.5477556663785,616306.199087542,0.0,1.0
2014-01-27,25.71,26.42,25.52,26.25,255900,13.7914011129274,14.1722604979985,13.6894809957957,14.0810688142491,477050.07969299,0.0,1.0
2014-01-28,25.81,26.22,25.33,25.62,358200,13.8450432798389,14.0649761641757,13.587560878664,13.7431231627071,667758.259265447,0.0,1.0
2014-01-29,25.07,25.79,25.04,25.53,278900,13.4480912446943,13.8343148464566,13.4319985946209,13.6948452124869,519926.796507912,0.0,1.0
2014-01-30,24.94,25.37,24.87,25.21,180700,13.3783564277095,13.6090177454286,13.3408069108715,13.5231902783703,336861.857758979,0.0,1.0
2014-01-31,25.24,25.52,24.51,24.51,224000,13.5392829284437,13.6894809957957,13.1476951099903,13.1476951099903,417581.93767577,0.0,1.0
2014-02-03,24.49,25.36,24.2,25.27,317200,13.136966676608,13.6036535287374,12.9814043925649,13.5553755785172,591325.851030154,0.0,1.0
2014-02-04,24.51,24.7499,24.278,24.53,192100,13.1476951099903,13.2763826684108,13.0232452827558,13.1584235433726,358113.795658551,0.0,1.0
2014-02-05,24.26,24.61,24.2,24.45,222400,13.0135896927118,13.2013372769018,12.9814043925649,13.1155098098435,414599.209549513,0.0,1.0
2014-02-06,24.8,25.03,24.37,24.37,216700,13.3032573940335,13.4266343779297,13.0725960763143,13.0725960763143,403973.240599728,0.0,1.0
2014-02-07,24.82,25.02,24.53,24.9,113000,13.3139858274157,13.4212701612386,13.1584235433726,13.3568995609449,210655.173916795,0.0,1.0
2014-02-10,24.64,24.85,24.48,24.83,150400,13.2174299269752,13.3300784774892,13.1316024599169,13.3193500441069,280376.443868016,0.0,1.0
2014-02-11,25.53,25.73,24.86,24.86,201800,13.6948452124869,13.8021295463097,13.3354426941803,13.3354426941803,376196.584923974,0.0,1.0
2014-02-12,25.3,26.0,25.22,25.54,110600,13.5714682285906,13.9469633969706,13.5285544950614,13.700209429178,206181.081727411,0.0,1.0
2014-02-13,25.54,25.64,24.93,25.12,103700,13.700209429178,13.7538515960894,13.3729922110183,13.47491232815,193318.066682934,0.0,1.0
2014-02-14,25.26,25.46,24.95,25.46,181900,13.550011361826,13.6572956956489,13.3837206444006,13.6572956956489,339098.903853672,0.0,1.0
2014-02-18,25.3,25.425,24.8,25.34,173400,13.5714682285906,13.6385209372299,13.3032573940335,13.5929250953552,323253.160682939,0.0,1.0
2014-02-19,24.49,25.2899,24.49,25.07,371500,13.136966676608,13.5660503697325,13.136966676608,13.4480912446943,692552.18681495,0.0,1.0
2014-02-20,24.71,24.77,24.2634,24.48,238800,13.2549794438132,13.28716474396,13.0154135263867,13.1316024599169,445172.172843632,0.0,1.0
2014-02-21,24.94,25.0,24.32,24.75,309100,13.3783564277095,13.4105417278563,13.0457749928586,13.2764363105777,576225.789890982,0.0,1.0
2014-02-24,24.58,24.96,24.4,24.96,227700,13.1852446268283,13.3890848610917,13.0886887263878,13.3890848610917,424479.496467736,0.0,1.0
2014-02-25,24.92,25.2699,24.58,24.6,220800,13.3676279943272,13.5553219363502,13.1852446268283,13.1959730602106,411616.481423258,0.0,1.0
2014-02-26,25.13,25.75,24.87,25.14,253500,13.4802765448412,13.812857979692,13.3408069108715,13.4856407615323,472575.987503604,0.0,1.0
2014-02-27,25.38,25.53,24.99,25.12,137000,13.6143819621197,13.6948452124869,13.4051775111652,13.47491232815,255396.095810627,0.0,1.0
2014-02-28,25.13,25.65,24.94,25.41,232400,13.4802765448412,13.7592158127806,13.3783564277095,13.6304746121932,433241.26033861,0.0,1.0
2014-03-03,24.64,25.03,24.36,24.85,225200,13.2174299269752,13.4266343779297,13.0672318596232,13.3300784774892,419818.98377046,0.0,1.0
2014-03-04,25.91,25.96,24.93,24.93,525600,13.8986854467503,13.925506530206,13.3729922110183,13.3729922110183,979826.189474929,0.0,1.0
2014-03-05,25.1,25.7,24.03,25.7,680900,13.4641838947677,13.7860368962363,12.8902127088155,13.7860368962363,1269337.23822961,0.0,1.0
2014-03-06,25.64,26.13,25.01,25.06,437600,13.7538515960894,14.0166982139554,13.4159059445475,13.4427270280032,815776.14253088,0.0,1.0
2014-03-07,25.6,25.87,25.52,25.78,196900,13.7323947293249,13.8772285799857,13.6894809957957,13.8289506297654,367061.980037316,0.0,1.0
2014-03-10,24.8,25.35,24.58,25.35,365600,13.3032573940335,13.5982893120463,13.1852446268283,13.5982893120463,681553.376849379,0.0,1.0
2014-03-11,24.48,24.98,24.34,24.9,252400,13.1316024599169,13.399813294474,13.0565034262409,13.3568995609449,470525.361916805,0.0,1.0
2014-03-12,24.36,24.5,24.1,24.27,450800,13.0672318596232,13.1423308932992,12.9277622256535,13.0189539094029,840383.649572485,0.0,1.0
2014-03-13,24.57,24.87,24.12,24.55,564500,13.1798804101372,13.3408069108715,12.9384906590358,13.1691519767549,1052343.76704452,0.0,1.0
2014-03-14,24.89,25.02,24.5,24.5,240800,13.3515353442537,13.4212701612386,13.1423308932992,13.1423308932992,448900.583001454,0.0,1.0
2014-03-17,24.8,25.365,24.71,24.97,258300,13.3032573940335,13.606335637083,13.2549794438132,13.3944490777829,481524.17188237,0.0,1.0
2014-03-18,25.4,25.7,24.69,24.75,330900,13.625110395502,13.7860368962363,13.2442510104309,13.2764363105777,616865.460611215,0.0,1.0
2014-03-19,25.3,25.85,25.01,25.57,340600,13.5714682285906,13.8665001466034,13.4159059445475,13.7163020792514,634948.249876638,0.0,1.0
2014-03-20,25.55,25.78,25.0,25.32,341200,13.7055736458691,13.8289506297654,13.4105417278563,13.5821966619729,636066.772923987,0.0,1.0
2014-03-21,24.38,25.76,24.1,25.68,971800,13.0779602930055,13.8182221963831,12.9277622256535,13.775308462854,1811634.49568443,0.0,1.0
2014-03-24,24.65,24.698,24.05,24.48,250100,13.2227941436663,13.2485423837838,12.9009411421978,13.1316024599169,466237.690235313,0.0,1.0
2014-03-25,24.85,25.09,24.522,24.88,210400,13.3300784774892,13.4588196780766,13.1541321700197,13.3461711275626,392228.748602597,0.0,1.0
2014-03-26,24.41,25.31,24.38,25.03,180500,13.0940529430789,13.5768324452817,13.0779602930055,13.4266343779297,336489.016743198,0.0,1.0
2014-03-27,24.89,24.92,24.21,24.52,243800,13.3515353442537,13.3676279943272,12.986768609256,13.1530593266815,454493.198238183,0.0,1.0
2014-03-28,25.34,25.55,24.734,24.94,165200,13.5929250953552,13.7055736458691,13.2678535638719,13.3783564277095,307966.679035879,0.0,1.0
2014-03-31,25.45,26.0,25.29,25.47,201700,13.6519314789577,13.9469633969706,13.5661040118994,13.66265991234,376010.164416084,0.0,1.0
2014-04-01,25.96,26.07,25.274,25.53,278800,13.925506530206,13.9845129138086,13.5575212651936,13.6948452124869,519740.37600002,0.0,1.0
2014-04-02,25.8,25.98,25.59,25.98,177800,13.8396790631477,13.9362349635883,13.7270305126337,13.9362349635883,331455.663030142,0.0,1.0
2014-04-03,25.82,26.08,25.554,25.85,196900,13.85040749653,13.9898771304997,13.7077193325456,13.8665001466034,367061.980037317,0.0,1.0
2014-04-04,25.48,26.49,25.25,26.02,238200,13.6680241290311,14.2098100148365,13.5446471451349,13.9576918303528,444053.649796289,0.0,1.0
2014-04-07,24.62,25.48,24.42,25.39,209100,13.2067014935929,13.6680241290311,13.09941715977,13.6197461788109,389805.282000015,0.0,1.0
2014-04-08,24.6,24.9401,24.12,24.46,160000,13.249615227122,13.4327938506482,12.9910861495197,13.1742109128213,297065.2303882,0.1,1.0
2014-04-09,24.61,24.84,24.11,24.77,149900,13.2550012495721,13.3788797659232,12.9857001270696,13.3411776087729,278312.987719944,0.0,1.0
2014-04-10,24.05,24.74,23.92,24.71,134100,12.9533839923693,13.3250195414227,12.8833657005187,13.3088614740726,248977.79621911,0.0,1.0
2014-04-11,23.81,24.37,23.56,23.83,179200,12.8241194535681,13.1257367107709,12.6894688923169,12.8348914984682,332713.058034784,0.0,1.0
2014-04-14,23.93,24.08,23.74,24.07,160100,12.8887517229687,12.9695420597195,12.7864172964178,12.9641560372694,297250.896157192,0.0,1.0
2014-04-15,23.32,24.06,22.99,24.01,480000,12.5602043535157,12.9587700148194,12.382465612664,12.9318399025691,891195.691164597,0.0,1.0
2014-04-16,24.46,25.5,23.59,23.59,577900,13.1742109128213,13.7343572476265,12.705626959667,12.705626959667,1072962.47900838,0.0,1.0
2014-04-17,24.16,24.43,23.91,24.4,164700,13.0126302393199,13.1580528454712,12.8779796780686,13.141894778121,305791.521530851,0.0,1.0
2014-04-21,24.47,24.48,24.05,24.28,122600,13.1795969352714,13.1849829577214,12.9533839923693,13.0772625087204,227626.232784957,0.0,1.0
2014-04-22,25.0,25.33,24.26,24.58,314800,13.465056125124,13.6427948659757,13.0664904638203,13.2388431822219,584475.840788783,0.0,1.0
2014-04-23,25.71,27.63,25.3,26.07,682400,13.8474637190775,14.8815800294871,13.6266367986255,14.0413605272793,1266983.20760567,0.0,1.0
2014-04-24,26.18,26.55,25.68,25.89,258800,14.1006067742299,14.2998896048817,13.8313056517274,13.9444121231784,480503.010152911,0.0,1.0
2014-04-25,25.62,26.2,25.13,25.96,215300,13.7989895170271,14.11137881913,13.5350744169747,13.9821142803288,399738.40064112,0.0,1.0
2014-04-28,25.38,26.15,25.12,25.67,239400,13.6697249782259,14.0844487068797,13.5296883945246,13.8259196292773,444483.850968343,0.0,1.0
2014-04-29,24.93,25.58,24.84,25.5,115800,13.4273539679737,13.7774454272269,13.3788797659232,13.7343572476265,215000.960493459,0.0,1.0
2014-04-30,24.28,24.83,24.1601,24.83,338000,13.0772625087204,13.3734937434732,13.0126840995444,13.3734937434732,627550.299195073,0.0,1.0
2014-05-01,23.93,24.36,23.57,24.24,448500,12.8887517229687,13.1203506883208,12.6948549147669,13.0557184189202,832710.973931922,0.0,1.0
2014-05-02,24.7,24.93,24.0,24.04,279100,13.3034754516225,13.4273539679737,12.9264538801191,12.9479979699193,518193.161258416,0.0,1.0
2014-05-05,24.16,24.56,24.0,24.56,157900,13.0126302393199,13.2280711373218,12.9264538801191,13.2280711373218,293166.249239353,0.0,1.0
2014-05-06,24.1,24.39,23.49,24.14,298500,12.9803141046196,13.136508755671,12.6517667351665,13.0018581944198,554212.320442982,0.0,1.0
2014-05-07,24.29,24.38,23.87,24.21,177100,13.0826485311705,13.1311227332209,12.8564355882684,13.0395603515701,328814.076885938,0.0,1.0
2014-05-08,24.3,24.93,24.16,24.27,230700,13.0880345536205,13.4273539679737,13.0126302393199,13.0718764862704,428330.929065986,0.0,1.0
2014-05-09,24.6,24.74,24.16,24.25,215900,13.249615227122,13.3250195414227,13.0126302393199,13.0611044413703,400852.395255077,0.0,1.0
2014-05-12,24.89,25.19,24.6,24.6,275600,13.4058098781735,13.567390551675,13.249615227122,13.249615227122,511694.859343672,0.0,1.0
2014-05-13,24.55,25.23,24.36,24.86,256900,13.2226851148718,13.5889346414752,13.1203506883208,13.3896518108233,476975.360542052,0.0,1.0
2014-05-14,24.03,24.53,23.93,24.52,244500,12.9426119474692,13.2119130699717,12.8887517229687,13.2065270475216,453952.805186967,0.0,1.0
2014-05-15,23.5,24.0,23.18,23.98,179800,12.6571527576166,12.9264538801191,12.484800039215,12.915681835219,333827.052648738,0.0,1.0
2014-05-16,23.79,23.8,23.25,23.5,134700,12.813347408668,12.8187334311181,12.5225021963653,12.6571527576166,250091.790833066,0.0,1.0
2014-05-19,23.85,23.93,23.34,23.71,121100,12.8456635433683,12.8887517229687,12.5709763984158,12.7702592290676,224841.246250069,0.0,1.0
2014-05-20,23.46,23.8,23.19,23.8,181500,12.6356086678164,12.8187334311181,12.490186061665,12.8187334311181,336983.370721613,0.0,1.0
2014-05-21,23.4,23.55,23.1296,23.47,150700,12.6032925331161,12.6840828698668,12.4576544860667,12.6409946902664,279798.313871885,0.0,1.0
2014-05-22,23.67,23.84,23.46,23.57,114500,12.7487151392674,12.8402775209183,12.6356086678164,12.6948549147669,212587.305496555,0.0,1.0
2014-05-23,24.37,24.4,23.6,23.71,154700,13.1257367107709,13.141894778121,12.7110129821171,12.7702592290676,287224.94463159,0.0,1.0
2014-05-27,24.37,24.77,24.295,24.57,116800,13.1257367107709,13.3411776087729,13.0853415423955,13.2334571597719,216857.618183385,0.0,1.0
2014-05-28,23.98,24.68,23.96,24.32,107400,12.915681835219,13.2927034067224,12.9049097903189,13.0988065985206,199405.035898078,0.0,1.0
2014-05-29,23.74,24.41,23.63,24.05,86900,12.7864172964178,13.1472808005711,12.7271710494672,12.9533839923693,161343.55325459,0.0,1.0
2014-05-30,23.44,23.95,23.37,23.79,120200,12.6248366229163,12.8995237678688,12.5871344657659,12.813347408668,223170.254329134,0.0,1.0
2014-06-02,23.33,23.57,23.03,23.57,105700,12.5655903759657,12.6948549147669,12.4040097024642,12.6948549147669,196248.717825205,0.0,1.0
2014-06-03,23.17,23.59,22.95,23.21,143700,12.4794140167649,12.705626959667,12.3609215228638,12.5009581065651,266801.710042402,0.0,1.0
2014-06-04,23.17,23.25,22.83,23.08,127200,12.4794140167649,12.5225021963653,12.2962892534633,12.4309398147145,236166.858158619,0.0,1.0
2014-06-05,23.67,23.8,23.1,23.25,128400,12.7487151392674,12.8187334311181,12.4417118596146,12.5225021963653,238394.84738653,0.0,1.0
2014-06-06,24.77,24.98,23.8,23.8,312100,13.3411776087729,13.4542840802239,12.8187334311181,12.8187334311181,579462.86502598,0.0,1.0
2014-06-09,25.3,25.69,24.97,24.97,405400,13.6266367986255,13.8366916741774,13.4488980577739,13.4488980577739,752689.0274961,0.0,1.0
2014-06-10,25.02,25.36,24.92,25.25,98100,13.4758281700241,13.6589529333258,13.4219679455236,13.5997066863753,182138.119381765,0.0,1.0
2014-06-11,24.71,25.06,24.5,24.92,164000,13.3088614740726,13.4973722598243,13.1957550026215,13.4219679455236,304491.861147904,0.0,1.0
2014-06-12,24.62,24.87,24.37,24.72,133600,13.2603872720221,13.3950378332734,13.1257367107709,13.3142474965226,248049.467374147,0.0,1.0
2014-06-13,24.61,24.81,24.19,24.7,160100,13.2550012495721,13.3627216985731,13.02878830667,13.3034754516225,297250.896157191,0.0,1.0
2014-06-16,24.56,24.79,24.37,24.6,156000,13.2280711373218,13.351949653673,13.1257367107709,13.249615227122,289638.599628495,0.0,1.0
2014-06-17,25.04,25.06,24.405,24.44,180400,13.4866002149242,13.4973722598243,13.1445877893461,13.1634388679212,334941.047262695,0.0,1.0
2014-06-18,24.84,25.066,24.49,24.84,152500,13.3788797659232,13.5006038732943,13.1903689801715,13.3788797659232,283140.297713753,0.0,1.0
2014-06-19,24.57,25.05,24.56,24.83,115900,13.2334571597719,13.4919862373743,13.2280711373218,13.3734937434732,215186.626262452,0.0,1.0
2014-06-20,24.25,24.46,23.96,24.31,443100,13.0611044413703,13.1742109128213,12.9049097903189,13.0934205760706,822685.022406319,0.0,1.0
2014-06-23,24.55,24.88,24.33,24.33,230900,13.2226851148718,13.4004238557234,13.1041926209707,13.1041926209707,428702.26060397,0.0,1.0
2014-06-24,24.59,25.01,24.46,24.53,234600,13.244229204672,13.4704421475741,13.1742109128213,13.2119130699717,435571.894056697,0.0,1.0
2014-06-25,24.81,24.87,24.3,24.38,219700,13.3627216985731,13.3950378332734,13.0880345536205,13.1311227332209,407907.694476795,0.0,1.0
2014-06-26,24.69,24.976,24.19,24.74,277600,13.2980894291725,13.4521296712439,13.02878830667,13.3250195414227,515408.174723525,0.0,1.0
2014-06-27,24.59,24.75,24.44,24.59,755300,13.244229204672,13.3304055638728,13.1634388679212,13.244229204672,1402333.55320129,0.0,1.0
2014-06-30,24.74,25.05,24.41,24.55,162100,13.3250195414227,13.4919862373743,13.1472808005711,13.2226851148718,300964.211537045,0.0,1.0
2014-07-01,25.14,25.31,24.77,24.77,166100,13.5404604394247,13.6320228210756,13.3411776087729,13.3411776087729,308390.84229675,0.0,1.0
2014-07-02,24.85,25.33,24.8,25.19,125600,13.3842657883733,13.6427948659757,13.357335676123,13.567390551675,233196.205854736,0.0,1.0
2014-07-03,25.27,25.33,24.785,24.89,94200,13.6104787312754,13.6427948659757,13.349256642448,13.4058098781735,174897.154391052,0.0,1.0
2014-07-07,24.57,25.2,24.56,25.2,136900,13.2873173842724,13.628017830023,13.281909440689,13.628017830023,253146.131963505,0.1,1.0
2014-07-08,24.43,24.57,24.21,24.49,166700,13.2116061741056,13.2873173842724,13.0926314152721,13.2440538356056,308250.257109689,0.0,1.0
2014-07-09,24.47,24.82,24.46,24.54,154400,13.233237948439,13.4225159738559,13.2278300048556,13.2710935535224,285505.936999015,0.0,1.0
2014-07-10,23.62,24.02,23.61,24.02,119700,12.7735627438548,12.9898804871885,12.7681548002715,12.9898804871885,221341.066442891,0.0,1.0
2014-07-11,23.49,23.66,23.36,23.62,113100,12.7032594772714,12.7951945181882,12.6329562106879,12.7735627438548,209136.797115212,0.0,1.0
2014-07-14,23.49,23.78,23.44,23.78,100100,12.7032594772714,12.8600898411883,12.6762197593547,12.8600898411883,185098.084803118,0.0,1.0
2014-07-15,23.17,23.65,23.0278,23.52,171500,12.5302052826044,12.7897865746049,12.4533043248493,12.7194833080214,317126.089348001,0.0,1.0
2014-07-16,23.24,23.62,23.15,23.35,221000,12.5680608876878,12.7735627438548,12.5193893954378,12.6275482671046,408658.109305587,0.0,1.0
2014-07-17,22.44,23.09,22.08,23.02,97009,12.1354254010204,12.4869417339377,11.9407394320201,12.4490861288543,179382.41866799,0.0,1.0
2014-07-18,22.83,23.09,22.47,22.51,58659,12.3463352007708,12.4869417339377,12.1516492317705,12.1732810061038,108468.217347314,0.0,1.0
2014-07-21,22.52,23.02,22.45,22.7,195400,12.1786889496872,12.4490861288543,12.1408333446038,12.2760319341873,361320.337367925,0.0,1.0
2014-07-22,22.8,22.96,22.5,22.63,198900,12.3301113700208,12.4166384673542,12.1678730625205,12.2381763291039,367792.298375027,0.0,1.0
2014-07-23,23.18,23.34,22.66,22.96,593900,12.5356132261878,12.6221403235213,12.254400159854,12.4166384673542,1098199.3263194,0.0,1.0
2014-07-24,23.0,26.84,22.43,26.0,1015000,12.4382702416876,14.5149205776911,12.1300174574371,14.0606533166904,1876868.6920596,0.0,1.0
2014-07-25,23.86,24.14,22.59,22.91,414900,12.9033533898551,13.0547758101887,12.2165445547706,12.3895987494375,767204.749099038,0.0,1.0
2014-07-28,23.25,23.88,23.15,23.88,237500,12.5734688312712,12.9141692770218,12.5193893954378,12.9141692770218,439168.782624781,0.0,1.0
2014-07-29,22.96,23.5,22.96,23.32,203000,12.4166384673542,12.7086674208547,12.4166384673542,12.6113244363546,375373.73841192,0.0,1.0
2014-07-30,23.16,23.27,22.86,23.15,155900,12.5247973390211,12.5842847184379,12.3625590315208,12.5193893954378,288279.634573488,0.0,1.0
2014-07-31,22.92,23.22,22.83,22.95,225600,12.3950066930209,12.5572450005212,12.3463352007708,12.4112305237709,417164.115200634,0.0,1.0
2014-08-01,22.64,23.0,22.53,22.91,151500,12.2435842726873,12.4382702416876,12.1840968932705,12.3895987494375,280143.455021703,0.0,1.0
2014-08-04,23.02,23.11,22.65,22.72,114400,12.4490861288543,12.4977576211044,12.2489922162706,12.286847821354,211540.668346421,0.0,1.0
2014-08-05,23.18,23.53,22.81,22.97,281300,12.5356132261878,12.7248912516048,12.3355193136041,12.4220464109376,520160.751799372,0.0,1.0
2014-08-06,23.38,23.59,23.11,23.11,95800,12.6437720978546,12.7573389131048,12.4977576211044,12.4977576211044,177146.818422965,0.0,1.0
2014-08-07,23.3,23.61,23.16,23.41,140500,12.6005085491879,12.7681548002715,12.5247973390211,12.6599959286047,259803.006142239,0.0,1.0
2014-08-08,24.07,24.11,23.36,23.4,215400,13.0169202051053,13.0385519794386,12.6329562106879,12.6545879850213,398302.971694222,0.0,1.0
2014-08-11,24.07,24.49,24.06,24.23,129300,13.0169202051053,13.2440538356056,13.0115122615219,13.1034473024387,239092.730919512,0.0,1.0
2014-08-12,23.62,24.06,23.42,24.06,156400,12.7735627438548,13.0115122615219,12.665403872188,13.0115122615219,289204.200431647,0.0,1.0
2014-08-13,23.48,23.78,23.223,23.78,246000,12.6978515336881,12.8600898411883,12.5588673835962,12.8600898411883,454886.402213456,0.0,1.0
2014-08-14,23.96,24.03,23.55,23.55,87100,12.9574328256885,12.9952884307719,12.7357071387715,12.7357071387715,161059.372491025,0.0,1.0
2014-08-15,23.93,24.18,23.68,24.18,207300,12.9412089949385,13.076407584522,12.8060104053549,13.076407584522,383325.004792072,0.0,1.0
2014-08-18,24.51,24.7,24.1097,24.19,240900,13.2548697227723,13.3576206508558,13.0383897411311,13.0818155281054,445455.830460253,0.0,1.0
2014-08-19,25.28,25.4699,24.72,24.72,431600,13.6712813786897,13.7739782273374,13.3684365380225,13.3684365380225,798085.248761498,0.0,1.0
2014-08-20,25.05,25.32,24.7,25.15,308600,13.5468986762728,13.6929131530231,13.3576206508558,13.6009781121062,570642.04765477,0.0,1.0
2014-08-21,25.22,25.31,24.8,25.03,106900,13.6388337171896,13.6875052094397,13.4117000866893,13.5360827891061,197672.18047406,0.0,1.0
2014-08-22,25.29,25.39,24.974,25.18,101900,13.676689322273,13.7307687581065,13.5057983050394,13.6172019428563,188426.521892486,0.0,1.0
2014-08-25,25.37,25.5,25.086,25.37,173700,13.7199528709398,13.7902561375232,13.5663672731729,13.7199528709398,321194.179123892,0.0,1.0
2014-08-26,25.49,25.6,25.21,25.37,85400,13.7848481939399,13.8443355733567,13.6334257736063,13.7199528709398,157915.84857329,0.0,1.0
2014-08-27,25.27,25.69,25.22,25.59,102200,13.6658734351064,13.8930070656067,13.6388337171896,13.8389276297733,188981.261407379,0.0,1.0
2014-08-28,25.1,25.25,24.4,25.05,259800,13.5739383941895,13.6550575479397,13.1953823433556,13.5468986762728,480404.419898604,0.0,1.0
2014-08-29,25.23,25.28,24.9,25.16,85200,13.644241660773,13.6712813786897,13.4657795225227,13.6063860556896,157546.022230027,0.0,1.0
2014-09-02,25.45,25.5,24.94,25.29,114400,13.7632164196065,13.7902561375232,13.4874112968561,13.676689322273,211540.668346421,0.0,1.0
2014-09-03,25.42,25.69,25.26,25.6,171300,13.7469925888565,13.8930070656067,13.660465491523,13.8443355733567,316756.263004737,0.0,1.0
2014-09-04,25.63,25.83,25.33,25.52,135300,13.8605594041067,13.9687182757735,13.6983210966064,13.8010720246899,250187.521217402,0.0,1.0
2014-09-05,25.75,25.94,25.422,25.6,144600,13.9254547271068,14.0282056551903,13.7480741775732,13.8443355733567,267384.44617913,0.0,1.0
2014-09-08,25.53,25.78,25.36,25.71,98200,13.8064799682733,13.9416785578568,13.7145449273564,13.9038229527734,181584.73454212,0.0,1.0
2014-09-09,25.44,25.63,25.19,25.56,162700,13.7578084760232,13.8605594041067,13.6226098864396,13.8227037990233,300853.730244429,0.0,1.0
2014-09-10,25.49,25.68,25.27,25.52,135900,13.7848481939399,13.8875991220234,13.6658734351064,13.8010720246899,251297.000247191,0.0,1.0
2014-09-11,25.59,25.75,25.142,25.4,267800,13.8389276297733,13.9254547271068,13.5966517572396,13.7361767016898,495197.473629123,0.0,1.0
2014-09-12,25.24,25.64,24.9652,25.64,197900,13.6496496043563,13.86596734769,13.5010393146861,13.86596734769,365943.166658713,0.0,1.0
2014-09-15,25.09,25.36,25.0,25.29,165500,13.5685304506062,13.7145449273564,13.5198589583561,13.676689322273,306031.299050111,0.0,1.0
2014-09-16,25.35,25.52,25.0,25.1,195900,13.7091369837731,13.8010720246899,13.5198589583561,13.5739383941895,362244.903226083,0.0,1.0
2014-09-17,25.54,26.0,25.31,25.5,222800,13.8118879118566,14.0606533166904,13.6875052094397,13.7902561375232,411986.546394953,0.0,1.0
2014-09-18,25.18,25.8,25.04,25.48,211400,13.6172019428563,13.9524944450235,13.5414907326895,13.7794402503565,390906.444828963,0.0,1.0
2014-09-19,24.61,25.19,24.45,25.19,282800,13.3089491586058,13.6226098864396,13.2224220612723,13.6226098864396,522934.449373843,0.0,1.0
2014-09-22,24.17,24.51,24.04,24.48,94596,13.0709996409387,13.2548697227723,13.0006963743552,13.2386458920223,174920.463836521,0.0,1.0
2014-09-23,23.76,24.13,23.75,24.04,225033,12.8492739540216,13.0493678666053,12.8438660104383,13.0006963743552,416115.657517486,0.0,1.0
2014-09-24,23.84,24.15,23.7,23.88,146454,12.8925375026884,13.060183753772,12.8168262925216,12.9141692770218,270812.736381178,0.0,1.0
2014-09-25,23.52,23.9,23.28,23.78,215641,12.7194833080214,12.9249851641884,12.5896926620212,12.8600898411883,398748.612437856,0.0,1.0
2014-09-26,23.58,23.7,23.4,23.57,135755,12.7519309695215,12.8168262925216,12.6545879850213,12.7465230259381,251028.876148325,0.0,1.0
2014-09-29,23.42,23.57,23.2001,23.4,143226,12.665403872188,12.7465230259381,12.5464831927903,12.6545879850213,264843.739200914,0.0,1.0
2014-09-30,22.8,23.56,22.79,23.43,186684,12.3301113700208,12.7411150823548,12.3247034264374,12.6708118157713,345203.305328524,0.0,1.0
2014-10-01,22.75,22.989,22.58,22.79,155698,12.3030716521041,12.4323215037459,12.2111366111872,12.3247034264374,287906.109966792,0.0,1.0
2014-10-02,23.16,23.23,22.71,22.74,133534,12.5247973390211,12.5626529441045,12.2814398777707,12.2976637085207,246921.95460639,0.0,1.0
2014-10-03,23.26,23.55,23.24,23.45,95878,12.5788767748545,12.7357071387715,12.5680608876878,12.681627702938,177291.050696837,0.0,1.0
2014-10-06,23.5,23.6,23.26,23.37,170119,12.7086674208547,12.7627468566882,12.5788767748545,12.6383641542713,314572.43844777,0.0,1.0
2014-10-07,23.0,23.37,22.91,23.37,398121,12.5031655646877,12.704303445511,12.4542401342172,12.704303445511,732357.174079276,0.12,1.0
2014-10-08,23.62,24.12,22.89,23.03,434761,12.8402074190402,13.1120153660986,12.4433678163349,12.5194740415112,799757.705219968,0.0,1.0
2014-10-09,23.48,23.84,23.04,23.6,351713,12.7641011938638,12.9598029157459,12.5249102004524,12.8293351011578,646988.07339212,0.0,1.0
2014-10-10,23.36,23.93,23.27,23.42,292051,12.6988672865698,13.0087283462164,12.6499418560993,12.7314842402168,537237.787122574,0.0,1.0
2014-10-13,23.73,24.11,23.28,23.41,263868,12.900005167393,13.1065792071574,12.6553780150404,12.7260480812756,485394.196261816,0.0,1.0
2014-10-14,24.53,24.72,23.79,23.99,237526,13.3348978826865,13.4381849025687,12.93262212104,13.0413452998634,436937.187765413,0.0,1.0
2014-10-15,24.26,24.51,23.76,24.17,445632,13.188121591275,13.3240255648042,12.9163136442165,13.1391961608045,819755.280930407,0.0,1.0
2014-10-16,24.56,24.73,23.88,23.88,571036,13.35120635951,13.4436210615099,12.9815475515106,12.9815475515106,1050440.22108237,0.0,1.0
2014-10-17,24.58,25.036,24.23,24.92,242526,13.3620786773924,13.6099675251097,13.1718131144515,13.5469080813921,446134.858499676,0.0,1.0
2014-10-20,25.24,25.27,24.6,24.61,233906,13.7208651675095,13.737173644333,13.3729509952747,13.3783871542159,430278.074153804,0.0,1.0
2014-10-21,25.72,25.9,25.2,25.43,180401,13.9818007966856,14.0796516576266,13.6991205317448,13.8241521873917,331853.799626433,0.0,1.0
2014-10-22,25.75,27.64,25.65,26.25,718642,13.9981092735091,15.0255433133899,13.9437476840974,14.2699172205675,1321966.49836275,0.0,1.0
2014-10-23,26.99,27.21,26.15,26.2,394079,14.672192982214,14.7917884789197,14.2155556311558,14.2427364258617,724921.777057694,0.0,1.0
2014-10-24,27.33,27.38,26.52,26.94,189491,14.8570223862137,14.8842031809196,14.4166935119791,14.6450121875081,348575.165021328,0.0,1.0
2014-10-27,27.35,27.41,26.97,27.23,160381,14.8678947040961,14.9005116577431,14.6613206643317,14.802660796802,295026.326006435,0.0,1.0
2014-10-28,28.46,28.51,27.36,27.36,258262,15.4713083465658,15.4984891412716,14.8733308630372,14.8733308630372,475081.767834556,0.0,1.0
2014-10-29,28.08,28.54,28.01,28.42,142851,15.2647343068014,15.5147976180951,15.2266811942132,15.4495637108011,262779.292412101,0.0,1.0
2014-10-30,28.26,28.53,27.782,27.96,172483,15.3625851677424,15.509361459154,15.1027367703545,15.1995003995073,317288.368251651,0.0,1.0
2014-10-31,28.3,28.62,28.224,28.62,246901,15.3843298035071,15.5582868896245,15.3430149955542,15.5582868896245,454182.820392159,0.0,1.0
2014-11-03,28.63,28.78,28.216,28.3,231007,15.5637230485656,15.6452654326832,15.3386660684013,15.3843298035071,424945.264662078,0.0,1.0
2014-11-04,28.72,28.78,28.426,28.58,148087,15.6126484790362,15.6452654326832,15.4528254061658,15.5365422538598,272411.093205024,0.0,1.0
2014-11-05,28.63,28.94,28.44,28.86,130816,15.5637230485656,15.7322439757419,15.4604360286834,15.6887547042125,240640.498954726,0.0,1.0
2014-11-06,29.22,29.29,28.507,28.54,181217,15.8844564260946,15.9225095386828,15.4968582935893,15.5147976180951,333354.859490265,0.0,1.0
2014-11-07,29.33,29.41,29.0,29.22,199191,15.9442541744474,15.9877434459768,15.7648609293889,15.8844564260946,366418.646245802,0.0,1.0
2014-11-10,28.9,29.45,28.83,29.37,170093,15.7104993399772,16.0094880817415,15.672446227389,15.9659988102121,312891.881640672,0.0,1.0
2014-11-11,28.83,29.15,28.5901,28.9,231428,15.672446227389,15.8464033135064,15.5420327743904,15.7104993399772,425719.708537903,0.0,1.0
2014-11-12,29.21,29.23,28.75,28.75,185042,15.8790202671534,15.8898925850358,15.6289569558597,15.6289569558597,340391.077601978,0.0,1.0
2014-11-13,29.01,29.33,28.88,29.21,129834,15.77029708833,15.9442541744474,15.6996270220949,15.8790202671534,238834.076422517,0.0,1.0
2014-11-14,28.68,29.23,28.41,29.04,173767,15.5909038432715,15.8898925850358,15.4441275518599,15.7866055651535,319650.33009621,0.0,1.0
2014-11-17,28.02,28.64,27.9,28.56,313022,15.2321173531544,15.5691592075068,15.1668834458603,15.5256699359775,575814.657716227,0.0,1.0
2014-11-18,27.9,28.4,27.662,27.97,421907,15.1668834458603,15.4386913929188,15.0375028630605,15.2049365584485,776112.333296322,0.0,1.0
2014-11-19,28.44,28.52,27.53,28.12,218903,15.4604360286834,15.5039253002128,14.9657455650371,15.286478942566,402679.543348569,0.0,1.0
2014-11-20,29.34,29.45,28.39,28.44,147342,15.9496903333886,16.0094880817415,15.4332552339776,15.4604360286834,271040.640265619,0.0,1.0
2014-11-21,29.22,29.99,29.22,29.83,235599,15.8844564260946,16.3030406645646,15.8844564260946,16.2160621215059,433392.405464426,0.0,1.0
2014-11-24,29.56,29.73,29.29,29.31,132325,16.0692858300943,16.1617005320942,15.9225095386828,15.9333818565651,243416.355982327,0.0,1.0
2014-11-25,29.64,29.7599,29.4,29.57,98581,16.1127751016237,16.1779546473283,15.9823072870356,16.0747219890355,181343.115730918,0.0,1.0
2014-11-26,29.61,29.67,29.395,29.61,154067,16.0964666248002,16.1290835784472,15.979589207565,16.0964666248002,283411.507403205,0.0,1.0
2014-11-28,29.61,29.97,29.53,29.72,67983,16.0964666248002,16.2921683466822,16.0529773532708,16.156264373153,125057.049905509,0.0,1.0
2014-12-01,29.79,30.0,29.38,29.58,284434,16.1943174857412,16.3084768235057,15.9714349691533,16.0801581479767,523226.055525994,0.0,1.0
2014-12-02,29.54,30.0,29.54,29.9,89481,16.058413512212,16.3084768235057,16.058413512212,16.254115234094,164603.354994556,0.0,1.0
2014-12-03,29.63,29.94,29.55,29.59,101145,16.1073389426825,16.2758598698587,16.0638496711531,16.0855943069178,186059.681283449,0.0,1.0
2014-12-04,29.32,29.63,29.08,29.53,174999,15.9388180155063,16.1073389426825,15.8083502009182,16.0529773532708,321916.636165132,0.0,1.0
2014-12-05,29.48,29.88,29.4,29.44,127930,16.025796558565,16.2432429162117,15.9823072870356,16.0040519228003,235331.603406907,0.0,1.0
2014-12-08,29.4,29.75,29.16,29.3,106218,15.9823072870356,16.1725728499765,15.8518394724476,15.9279456976239,195391.638010435,0.0,1.0
2014-12-09,30.12,30.2499,28.97,29.13,129120,16.3737107307998,16.4443264354455,15.7485524525654,15.8355309956241,237520.649041662,0.0,1.0
2014-12-10,29.12,30.03,29.09,29.97,136482,15.8300948366829,16.3247853003292,15.8137863598594,16.2921683466822,251063.299430795,0.0,1.0
2014-12-11,29.42,30.0,29.17,29.39,225638,15.993179604918,16.3084768235057,15.8572756313887,15.9768711280944,415068.805827622,0.0,1.0
2014-12-12,29.24,29.77,29.07,29.12,138626,15.8953287439769,16.1834451678589,15.8029140419771,15.8300948366829,255007.260641648,0.0,1.0
2014-12-15,29.28,29.74,28.98,29.5,123413,15.9170733797416,16.1671366910353,15.7539886115065,16.0366688764473,227022.427665573,0.0,1.0
2014-12-16,29.08,29.67,29.07,29.14,139527,15.8083502009182,16.1290835784472,15.8029140419771,15.8409671545652,256664.680907963,0.0,1.0
2014-12-17,29.99,30.03,29.02,29.09,156938,16.3030406645646,16.3247853003292,15.7757332472712,15.8137863598594,288692.80993882,0.0,1.0
2014-12-18,29.86,30.49,29.56,30.42,139514,16.2323705983294,16.574848611623,16.0692858300943,16.5367954990348,256640.766964053,0.0,1.0
2014-12-19,29.72,30.07,29.42,29.89,259299,16.156264373153,16.3465299360939,15.993179604918,16.2486790751529,476989.364744844,0.0,1.0
2014-12-22,29.99,30.1082,29.61,29.76,70718,16.3030406645646,16.3672960632492,16.0964666248002,16.1780090089177,130088.175797152,0.0,1.0
2014-12-23,30.36,30.56,29.97,30.18,89966,16.5041785453878,16.6129017242112,16.2921683466822,16.4063276844468,165495.52905578,0.0,1.0
2014-12-24,30.28,30.38,29.96,30.36,101143,16.4606892738585,16.5150508632701,16.2867321877411,16.5041785453878,186056.002215155,0.0,1.0
2014-12-26,30.44,30.74,30.3,30.47,78614,16.5476678169172,16.7107525851522,16.4715615917408,16.5639762937407,144613.137420704,0.0,1.0
2014-12-29,30.65,30.91,30.42,30.49,96108,16.6618271546817,16.8031672871521,16.5367954990348,16.574848611623,176793.947785751,0.0,1.0
2014-12-30,30.77,30.86,30.55,30.63,69972,16.7270610619757,16.7759864924462,16.60746556527,16.6509548367994,128715.8833236,0.0,1.0
2014-12-31,30.97,31.24,30.69,30.78,214164,16.8357842407991,16.9825605322106,16.6835717904464,16.7324972209169,393961.991026632,0.0,1.0
2015-01-02,30.72,31.42,30.275,31.2,201558,16.6998802672699,17.0804113931517,16.4579711943879,16.960815896446,370772.823571402,0.0,1.0
2015-01-05,30.48,31.0095,30.31,30.6,199331,16.5694124526818,16.8572570686167,16.476997750682,16.6346463599758,366676.181026361,0.0,1.0
2015-01-06,30.27,30.71,30.03,30.6,191352,16.4552531149173,16.6944441083287,16.3247853003292,16.6346463599758,351998.53806862,0.0,1.0
2015-01-07,30.95,31.07,30.27,30.44,151623,16.8901458302108,16.9556326638013,16.5190537731981,16.6118267874512,277838.444805271,0.12,1.0
2015-01-08,31.33,31.84,31.28,31.37,330619,17.0975208032473,17.3758398460068,17.0702346225846,17.1193497477774,605835.979917783,0.0,1.0
2015-01-09,31.21,31.69,30.82,31.14,206271,17.0320339696568,17.2939813040187,16.8192017604878,16.993833316729,377977.047337331,0.0,1.0
2015-01-12,31.3,31.87,30.95,31.31,335023,17.0811490948497,17.3922115544044,16.8901458302108,17.0866063309822,613905.999050251,0.0,1.0
2015-01-13,31.7,32.405,31.18,31.75,325801,17.2994385401513,17.6841736874953,17.0156622612592,17.326724720814,597007.335008554,0.0,1.0
2015-01-14,31.72,31.98,31.23,31.4,245064,17.3103530124163,17.4522411518624,17.0429484419219,17.1357214561751,449062.481534854,0.0,1.0
2015-01-15,30.81,31.95,30.06,31.95,264742,16.8137445243552,17.4358694434648,16.4044518144147,17.4358694434648,485121.027513222,0.0,1.0
2015-01-16,31.72,31.9,30.69,30.75,173864,17.3103530124163,17.4085832628021,16.7482576907647,16.78100110756,318593.507367773,0.0,1.0
2015-01-20,31.43,31.77,30.73,31.77,197857,17.1520931645727,17.337639193079,16.7700866352949,17.337639193079,362558.986260901,0.0,1.0
2015-01-21,31.83,31.99,31.07,31.37,207467,17.3703826098743,17.4576983879949,16.9556326638013,17.1193497477774,380168.632914631,0.0,1.0
2015-01-22,32.31,32.3518,31.67,31.83,328626,17.6323299442362,17.6551411912702,17.2830668317536,17.3703826098743,602183.948098752,0.0,1.0
2015-01-23,31.99,32.63,31.85,32.31,298795,17.4576983879949,17.8069615004775,17.3812970821394,17.6323299442362,547520.746295688,0.0,1.0
2015-01-26,32.14,32.49,31.54,32.01,232061,17.539556929983,17.7305601946219,17.2121227620306,17.46861286026,425235.401884649,0.0,1.0
2015-01-27,31.65,32.39,31.46,31.7,280938,17.2721523594886,17.6759878332965,17.1684648729703,17.2994385401513,514799.054277406,0.0,1.0
2015-01-28,27.81,29.35,26.25,27.14,1766533,15.1765736845933,16.0169880490044,14.3252448479171,14.8109388637131,3237047.02727943,0.0,1.0
2015-01-29,27.86,28.03,27.05,27.65,395923,15.203859865256,15.2966328795091,14.7618237385202,15.0892579064726,725500.950269004,0.0,1.0
2015-01-30,27.22,27.68,26.76,27.54,387236,14.8545967527734,15.1056296148702,14.6035638906766,15.0292283090147,709582.635962975,0.0,1.0
2015-02-02,27.37,27.39,26.59,27.2,277040,14.9364552947615,14.9473697670266,14.5107908764234,14.8436822805083,507656.244427643,0.0,1.0
2015-02-03,27.99,28.25,27.078,27.49,377479,15.274803934979,15.416692074425,14.7771039996913,15.001942128352,691703.622185611,0.0,1.0
2015-02-04,27.85,28.14,27.72,28.03,240849,15.1984026291234,15.3566624769671,15.1274585594004,15.2966328795091,441338.791561339,0.0,1.0
2015-02-05,27.49,28.08,27.01,27.85,423117,15.001942128352,15.3239190601718,14.7399947939901,15.1984026291234,775332.035711415,0.0,1.0
2015-02-06,27.67,27.93,27.4,27.4,285970,15.1001723787377,15.2420605181837,14.9528270031591,14.9528270031591,524019.839080901,0.0,1.0
2015-02-09,27.23,27.87,27.21,27.54,123052,14.860053988906,15.2093171013885,14.8491395166409,15.0292283090147,225484.104061905,0.0,1.0
2015-02-10,27.63,27.78,26.99,27.41,133812,15.0783434342075,15.1602019761956,14.729080321725,14.9582842392917,245201.044539965,0.0,1.0
2015-02-11,27.3,27.76,27.08,27.44,128825,14.8982546418337,15.1492875039306,14.7781954469179,14.9746559476893,236062.719060032,0.0,1.0
2015-02-12,27.24,27.47,26.94,27.47,184653,14.8655112250385,14.9910276560869,14.7017941410623,14.9910276560869,338363.588298792,0.0,1.0
2015-02-13,27.0,27.39,26.46,27.31,192228,14.7345375578575,14.9473697670266,14.4398468067004,14.9037118779663,352244.24109817,0.0,1.0
2015-02-17,27.69,27.78,26.93,27.0,225602,15.1110868510028,15.1602019761956,14.6963369049298,14.7345375578575,413399.740309576,0.0,1.0
2015-02-18,27.37,27.91,27.24,27.55,176218,14.9364552947615,15.2311460459187,14.8655112250385,15.0346855451472,322907.046204701,0.0,1.0
2015-02-19,27.18,27.38,27.06,27.38,85679,14.8327678082433,14.9419125308941,14.7672809746528,14.9419125308941,157000.719630074,0.0,1.0
2015-02-20,27.4,27.63,27.13,27.23,159670,14.9528270031591,15.0783434342075,14.8054816275806,14.860053988906,292584.00428733,0.0,1.0
2015-02-23,27.37,27.45,26.9,27.4,156384,14.9364552947615,14.9801131838218,14.6799651965321,14.9528270031591,286562.641237989,0.0,1.0
2015-02-24,28.1,28.13,27.48,27.53,311366,15.3348335324369,15.3512052408345,14.9964848922195,15.0237710728822,570556.216439711,0.0,1.0
2015-02-25,28.24,28.3,27.95,28.15,327341,15.4112348382925,15.4439782550877,15.2529749904488,15.3621197130996,599829.276303741,0.0,1.0
2015-02-26,27.35,28.19,27.31,28.19,206312,14.9255408224964,15.3839486576298,14.9037118779663,15.3839486576298,378052.176943243,0.0,1.0
2015-02-27,26.83,27.63,26.81,27.31,142746,14.6417645436044,15.0783434342075,14.6308500713393,14.9037118779663,261571.968910872,0.0,1.0
2015-03-02,27.59,27.8,26.86,26.86,161461,15.0565144896774,15.1711164484607,14.658136252002,14.658136252002,295865.885365043,0.0,1.0
2015-03-03,26.75,27.57,26.52,27.47,150380,14.598106654544,15.0456000174123,14.4725902234956,14.9910276560869,275560.735045586,0.0,1.0
2015-03-04,26.77,26.98,26.43,26.73,133215,14.6090211268091,14.7236230855925,14.4234750983028,14.587192182279,244107.084180726,0.0,1.0
2015-03-05,26.45,26.85,26.2,26.83,152487,14.4343895705678,14.6526790158694,14.2979586672544,14.6417645436044,279421.663817637,0.0,1.0
2015-03-06,26.49,26.61,26.23,26.24,129867,14.456218515098,14.5217053486885,14.314330375652,14.3197876117845,237972.110507813,0.0,1.0
2015-03-09,26.74,26.85,26.23,26.47,125159,14.5926494184115,14.6526790158694,14.314330375652,14.4453040428329,229345.032833956,0.0,1.0
2015-03-10,26.56,26.64,26.14,26.55,96764,14.4944191680258,14.5380770570861,14.2652152504591,14.4889619318932,177313.199667183,0.0,1.0
2015-03-11,26.77,27.0,26.28,26.49,305852,14.6090211268091,14.7345375578575,14.3416165563147,14.456218515098,560452.200659412,0.0,1.0
2015-03-12,27.41,27.48,26.7326,26.94,193130,14.9582842392917,14.9964848922195,14.5886110636734,14.7017941410623,353897.092428207,0.0,1.0
2015-03-13,27.52,27.91,26.89,27.41,154911,15.0183138367496,15.2311460459187,14.6745079603996,14.9582842392917,283863.472713437,0.0,1.0
2015-03-16,27.49,27.786,27.26,27.66,105463,15.001942128352,15.1634763178752,14.8764256973036,15.0947151426052,193253.503126164,0.0,1.0
2015-03-17,26.92,27.534,26.51,27.32,185361,14.6908796687972,15.0259539673352,14.4671329873631,14.9091691140988,339660.948322814,0.0,1.0
2015-03-18,26.98,27.05,26.42,26.85,129615,14.7236230855925,14.7618237385202,14.4180178621702,14.6526790158694,237510.338295873,0.0,1.0
2015-03-19,27.65,27.66,26.88,26.88,86176,15.0892579064726,15.0947151426052,14.6690507242671,14.6690507242671,157911.437048067,0.0,1.0
2015-03-20,27.98,28.19,27.18,27.65,268432,15.2693466988464,15.3839486576298,14.8327678082433,15.0892579064726,491882.692045196,0.0,1.0
2015-03-23,27.79,28.15,27.75,27.98,79569,15.1656592123282,15.3621197130996,15.143830267798,15.2693466988464,145804.57591995,0.0,1.0
2015-03-24,27.78,28.27,27.58,27.58,153118,15.1602019761956,15.4276065466901,15.0510572535448,15.0510572535448,280577.926776898,0.0,1.0
2015-03-25,27.35,27.97,27.2,27.29,238224,14.9255408224964,15.2638894627139,14.8436822805083,14.8927974057012,436528.664353634,0.0,1.0
2015-03-26,25.89,27.23,25.305,27.23,340108,14.1287843471456,14.860053988906,13.809536033392,14.860053988906,623223.902612607,0.0,1.0
2015-03-27,27.16,27.17,25.91,25.91,281552,14.8218533359782,14.8273105721107,14.1396988194107,14.1396988194107,515924.165936656,0.0,1.0
2015-03-30,27.83,27.88,27.25,27.3,278401,15.1874881568583,15.214774337521,14.870968461171,14.8982546418337,510150.180858,0.0,1.0
2015-03-31,27.64,28.14,27.335,27.72,247204,15.0838006703401,15.3566624769671,14.9173549682976,15.1274585594004,452983.880477515,0.0,1.0
2015-04-01,27.8,27.81,26.96,27.46,126881,15.1711164484607,15.1765736845933,14.7127086133274,14.9855704199544,232500.476282211,0.0,1.0
2015-04-02,27.85,28.25,27.6501,27.85,216931,15.1984026291234,15.416692074425,15.089312478834,15.1984026291234,397510.744874145,0.0,1.0
2015-04-06,27.89,28.15,27.74,27.75,135653,15.2202315736536,15.3621197130996,15.1383730316655,15.143830267798,248574.547088301,0.0,1.0
2015-04-07,27.48,28.11,27.47,27.9,145493,14.9964848922195,15.3402907685695,14.9910276560869,15.2256888097861,266605.652506897,0.0,1.0
2015-04-08,27.77,27.82,27.01,27.33,129997,15.2202315736536,15.2476356636314,14.8036894059915,14.9790755818492,237185.398430401,0.12,1.0
2015-04-09,26.95,27.85,26.91,27.8,130060,14.7708044980182,15.264078117618,14.7488812260359,15.2366740276402,237300.344776094,0.0,1.0
2015-04-10,26.97,27.4,26.63,26.91,124829,14.7817661340093,15.0174413078181,14.5954183221604,14.7488812260359,227756.148993196,0.0,1.0
2015-04-13,26.49,26.99,26.45,26.99,107919,14.5186868702227,14.7927277700004,14.4967635982404,14.7927277700004,196903.09017293,0.0,1.0
2015-04-14,25.64,26.125,24.0,25.82,488884,14.0528173406006,14.3186370133849,13.1539631893297,14.1514720645205,891990.94076208,0.0,1.0
2015-04-15,25.58,25.65,25.27,25.47,272031,14.0199324326272,14.0582981585961,13.8500270747651,13.9596434346762,496332.847068938,0.0,1.0
2015-04-16,25.32,25.58,25.14,25.58,125337,13.8774311647428,14.0199324326272,13.7787764408229,14.0199324326272,228683.017939424,0.0,1.0
2015-04-17,24.96,25.208,24.91,25.11,150477,13.6801217169029,13.8160460031926,13.6527176269251,13.7623339868362,274552.083506631,0.0,1.0
2015-04-20,25.85,25.9,24.9801,25.06,287200,14.1679145185072,14.195318608485,13.691138161074,13.7349298968584,524009.372748689,0.0,1.0
2015-04-21,25.8,26.005,25.5,25.86,163268,14.1405104285294,14.2528671974383,13.9760858886628,14.1733953365028,297889.840772748,0.0,1.0
2015-04-22,25.96,26.03,25.44,25.66,146948,14.2282035164583,14.2665692424272,13.9432009806895,14.0637789765917,268113.263602626,0.0,1.0
2015-04-23,26.4,26.45,25.87,25.97,196747,14.4693595082627,14.4967635982404,14.1788761544983,14.2336843344539,358973.788510397,0.0,1.0
2015-04-24,25.34,25.62,23.33,23.33,745213,13.8883928007339,14.0418557046095,12.7867483836276,12.7867483836276,1359674.7795758,0.0,1.0
2015-04-27,24.74,25.46,24.6,25.46,201239,13.5595437210007,13.9541626166806,13.482812269063,13.9541626166806,367169.64541286,0.0,1.0
2015-04-28,24.81,25.08,24.5,24.75,158806,13.5979094469696,13.7458915328495,13.4280040891074,13.5650245389963,289748.720225377,0.0,1.0
2015-04-29,24.51,24.75,24.2,24.75,176008,13.433484907103,13.5650245389963,13.2635795492408,13.5650245389963,321134.546235205,0.0,1.0
2015-04-30,24.22,24.43,23.92,24.4,284466,13.2745411852319,13.3896383631385,13.1101166453653,13.3731959091519,519021.066254625,0.0,1.0
2015-05-01,24.61,24.7,24.13,24.2,151198,13.4882930870585,13.5376204490185,13.2252138232719,13.2635795492408,275867.580574012,0.0,1.0
2015-05-04,24.85,25.07,24.69,24.71,170566,13.6198327189518,13.740410714854,13.5321396310229,13.543101267014,311205.371421493,0.0,1.0
2015-05-05,24.67,24.99,24.38,24.83,204245,13.5211779950318,13.6965641708896,13.3622342731608,13.6088710829607,372654.228193092,0.0,1.0
2015-05-06,24.53,24.69,24.17,24.69,177538,13.4444465430941,13.5321396310229,13.2471370952541,13.5321396310229,323926.100344904,0.0,1.0
2015-05-07,25.09,25.301,24.65,24.65,152889,13.7513723508451,13.8670176105513,13.5102163590407,13.5102163590407,278952.886456038,0.0,1.0
2015-05-08,25.42,25.55,24.96,25.33,209303,13.9322393446984,14.0034899786406,13.6801217169029,13.8829119827384,381882.777661625,0.0,1.0
2015-05-11,25.81,26.03,25.44,25.44,275567,14.145991246525,14.2665692424272,13.9432009806895,13.9432009806895,502784.438789129,0.0,1.0
2015-05-12,25.51,25.7382,25.03,25.71,198934,13.9815667066584,14.1066389733169,13.7184874428718,14.0911830665695,362964.068796613,0.0,1.0
2015-05-13,25.09,25.52,24.95,25.51,248655,13.7513723508451,13.9870475246539,13.6746408989073,13.9815667066584,453682.279181146,0.0,1.0
2015-05-14,25.31,25.36,24.94,25.27,92133,13.8719503467473,13.8993544367251,13.6691600809118,13.8500270747651,168100.82012345,0.0,1.0
2015-05-15,25.38,25.43,24.92,25.29,135431,13.9103160727162,13.9377201626939,13.6581984449207,13.8609887107562,247099.976882756,0.0,1.0
2015-05-18,25.56,25.62,24.95,25.35,209251,14.0089707966361,14.0418557046095,13.6746408989073,13.8938736187295,381787.9013128,0.0,1.0
2015-05-19,25.77,25.98,25.45,25.57,104240,14.1240679745428,14.2391651524494,13.948681798685,14.0144516146317,190190.588493465,0.0,1.0
2015-05-20,25.65,25.83,25.3033,25.83,114759,14.0582981585961,14.1569528825161,13.8682781986903,14.1569528825161,209382.979133938,0.0,1.0
2015-05-21,25.64,25.81,25.44,25.67,117711,14.0528173406006,14.145991246525,13.9432009806895,14.0692597945872,214769.036475003,0.0,1.0
2015-05-22,25.36,25.7,25.28,25.57,107080,13.8993544367251,14.0857022485739,13.8555078927606,14.0144516146317,195372.29677552,0.0,1.0
2015-05-26,25.32,25.52,25.195,25.29,259153,13.8774311647428,13.9870475246539,13.8089209397984,13.8609887107562,472836.354373055,0.0,1.0
2015-05-27,25.38,25.54,25.1558,25.25,98757,13.9103160727162,13.998009160645,13.7874361332558,13.839065438774,180186.607327793,0.0,1.0
2015-05-28,25.55,25.56,25.18,25.32,75744,14.0034899786406,14.0089707966361,13.8006997128051,13.8774311647428,138198.349336618,0.0,1.0
2015-05-29,25.1,25.73,25.07,25.52,171551,13.7568531688407,14.1021447025606,13.740410714854,13.9870475246539,313002.548413684,0.0,1.0
2015-06-01,25.13,25.32,25.0,25.19,106124,13.7732956228273,13.8774311647428,13.7020449888851,13.8061805308006,193628.031593252,0.0,1.0
2015-06-02,25.21,25.51,25.04,25.04,86739,13.8171421667917,13.9815667066584,13.7239682608673,13.7239682608673,158259.223477885,0.0,1.0
2015-06-03,25.4,25.5901,25.25,25.33,115541,13.9212777087073,14.0254680588028,13.839065438774,13.8829119827384,210809.773456672,0.0,1.0
2015-06-04,25.17,25.46,25.11,25.26,97408,13.7952188948095,13.9541626166806,13.7623339868362,13.8445462567695,177725.295893817,0.0,1.0
2015-06-05,25.11,25.21,24.92,25.21,174081,13.7623339868362,13.8171421667917,13.6581984449207,13.8171421667917,317618.647693122,0.0,1.0
2015-06-08,24.98,25.06,24.86,25.06,335681,13.691083352894,13.7349298968584,13.6253135369474,13.7349298968584,612465.147122746,0.0,1.0
2015-06-09,25.0,25.08,24.62,24.96,221532,13.7020449888851,13.7458915328495,13.4937739050541,13.6801217169029,404195.140542349,0.0,1.0
2015-06-10,25.11,25.4695,24.98,25.06,167484,13.7623339868362,13.9593693937764,13.691083352894,13.7349298968584,305582.123208361,0.0,1.0
2015-06-11,25.87,26.04,24.87,25.25,530106,14.1788761544983,14.2720500604227,13.6307943549429,13.839065438774,967202.341749013,0.0,1.0
2015-06-12,26.98,27.13,25.72,25.81,257065,14.7872469520048,14.8694592219381,14.096663884565,14.145991246525,469026.704058641,0.0,1.0
2015-06-15,26.19,26.86,26.18,26.835,230510,14.354262330356,14.7214771360582,14.3487815123605,14.7077750910693,420575.907076255,0.0,1.0
2015-06-16,26.28,26.53,26.17,26.2,148077,14.403589692316,14.5406101422049,14.3433006943649,14.3597431483516,270173.175099261,0.0,1.0
2015-06-17,26.82,27.0,26.21,26.21,308938,14.699553864076,14.7982085879959,14.3652239663472,14.3652239663472,563671.335648446,0.0,1.0
2015-06-18,26.77,27.33,26.6,26.95,116809,14.6721497740982,14.9790755818492,14.5789758681738,14.7708044980182,213123.296731899,0.0,1.0
2015-06-19,26.47,26.85,26.46,26.85,198006,14.5077252342316,14.7159963180626,14.502244416236,14.7159963180626,361270.890879097,0.0,1.0
2015-06-22,26.6,26.763,26.5,26.66,122884,14.5789758681738,14.6683132015013,14.5241676882182,14.6118607761471,224207.408638056,0.0,1.0
2015-06-23,26.76,26.82,26.414,26.51,239082,14.6666689561026,14.699553864076,14.4770326534565,14.5296485062138,436215.908271247,0.0,1.0
2015-06-24,26.63,26.84,26.46,26.84,126223,14.5954183221604,14.7105155000671,14.502244416236,14.7105155000671,230299.564959811,0.0,1.0
2015-06-25,26.47,26.75,26.3,26.62,128183,14.5077252342316,14.6611881381071,14.4145513283071,14.5899375041649,233875.673492496,0.0,1.0
2015-06-26,27.18,27.32,26.118,26.59,291920,14.8968633119159,14.9735947638537,14.3148004407881,14.5734950501782,532621.225949851,0.0,1.0
2015-06-29,26.53,27.19,26.44,27.0,125194,14.5406101422049,14.9023441299114,14.4912827802449,14.7982085879959,228422.107980151,0.0,1.0
2015-06-30,26.34,26.86,26.34,26.72,142595,14.4364746002894,14.7214771360582,14.4364746002894,14.6447456841204,260171.018478757,0.0,1.0
2015-07-01,26.2,26.63,26.07,26.41,294668,14.3597431483516,14.5954183221604,14.2884925144094,14.4748403262582,537635.07607629,0.0,1.0
2015-07-02,26.2,26.45,26.09,26.29,147570,14.3597431483516,14.4967635982404,14.2994541504005,14.4090705103116,269248.130698203,0.0,1.0
2015-07-06,26.1,26.52,25.9,26.05,126395,14.3049349683961,14.5351293242093,14.195318608485,14.2775308784183,230613.386729005,0.0,1.0
2015-07-07,26.37,26.49,25.76,26.04,227387,14.5296485062138,14.5957674982785,14.193543629885,14.3478212780359,412686.871773646,0.14,1.0
2015-07-08,26.35,26.535,25.95,26.17,119844,14.518628674203,14.6205621203027,14.2982320339874,14.419450186106,217506.037991798,0.0,1.0
2015-07-09,28.18,28.51,26.4,26.51,601560,15.5269433031894,15.7087705313673,14.5461782542299,14.6067873302892,1091777.07865513,0.0,1.0
2015-07-10,27.95,28.7,27.2,28.32,286040,15.4002152350654,15.8134589354697,14.9869715346612,15.6040821272648,519136.770361252,0.0,1.0
2015-07-13,29.45,29.5,28.02,28.02,277695,16.2267026358739,16.2542522159009,15.4387846471031,15.4387846471031,503991.348921368,0.0,1.0
2015-07-14,29.77,29.93,29.2701,29.41,309109,16.4030199480464,16.4911786041327,16.127579246937,16.2046629718524,561004.922212265,0.0,1.0
2015-07-15,30.24,31.78,29.63,29.78,1257511,16.6619860002998,17.5105130651298,16.325881123971,16.4085298640518,2282268.91075984,0.0,1.0
2015-07-16,29.95,30.63,29.8,30.54,293393,16.5021984361434,16.87687272451,16.4195496960626,16.8272834804615,532481.801379524,0.0,1.0
2015-07-17,29.31,30.02,28.82,29.94,283268,16.1495638117985,16.5407678481812,15.8795779275344,16.4966885201381,514105.840675048,0.0,1.0
2015-07-20,28.91,29.526,28.8,29.27,208516,15.9291671715829,16.2685779975149,15.8685580955236,16.1275241477769,378437.710839905,0.0,1.0
2015-07-21,28.73,29.02,28.225,28.83,200437,15.8299886834858,15.9897762476422,15.5517379252136,15.8850878435397,363775.055380011,0.0,1.0
2015-07-22,29.15,29.28,28.505,28.57,123860,16.0614051557122,16.1330340637823,15.7060155733646,15.7418300273996,224794.715343815,0.0,1.0
2015-07-23,28.36,29.322,27.76,29.17,282194,15.6261217912864,16.1561757110049,15.295526830963,16.072424987723,512156.627658101,0.0,1.0
2015-07-24,28.42,28.69,27.69,28.52,290511,15.6591812873188,15.8079490194643,15.2569574189253,15.7142804473727,527251.231626406,0.0,1.0
2015-07-27,27.52,28.41,27.31,28.28,159976,15.1632888468336,15.6536713713134,15.0475806107204,15.5820424632433,290341.994040385,0.0,1.0
2015-07-28,27.87,27.97,27.33,27.7,182437,15.3561359070223,15.4112350670762,15.0586004427312,15.2624673349307,331106.680794279,0.0,1.0
2015-07-29,30.4,31.22,29.08,29.33,949109,16.750144656386,17.201957768828,16.0228357436745,16.1605836438093,1722547.12970493,0.0,1.0
2015-07-30,30.38,30.95,30.2,30.29,301208,16.7391248243752,17.0531900366825,16.6399463362782,16.6895355803267,546665.320678828,0.0,1.0
2015-07-31,30.19,30.82,30.05,30.44,147664,16.6344364202728,16.9815611286124,16.5572975961973,16.7721843204076,267996.825823744,0.0,1.0
2015-08-03,29.74,30.18,29.63,30.18,129190,16.3864902000302,16.6289265042674,16.325881123971,16.6289265042674,234468.18404059,0.0,1.0
2015-08-04,29.81,30.07,29.57,29.84,161695,16.425059612068,16.5683174282081,16.2928216279386,16.4415893600841,293461.823813321,0.0,1.0
2015-08-05,30.35,30.53,29.83,29.97,170830,16.722595076359,16.8217735644561,16.4360794440788,16.5132182681542,310041.023915581,0.0,1.0
2015-08-06,29.92,30.45,29.72,30.38,210320,16.4856686881273,16.7776942364129,16.3754703680195,16.7391248243752,381711.807937275,0.0,1.0
2015-08-07,30.21,30.26,29.645,29.83,137601,16.6454562522836,16.6730058323105,16.334145997979,16.4360794440788,249733.389520621,0.0,1.0
2015-08-10,31.06,31.15,30.21,30.39,309974,17.1137991127417,17.1633883567903,16.6454562522836,16.7446347403806,562574.81910208,0.0,1.0
2015-08-11,30.73,31.17,30.5501,30.8,207100,16.9319718845639,17.174408188801,16.8328484956269,16.9705412966016,375867.798705828,0.0,1.0
2015-08-12,30.45,30.61,29.77,30.5,372594,16.7776942364129,16.8658528924992,16.4030199480464,16.8052438164399,676224.464466441,0.0,1.0
2015-08-13,30.99,31.26,30.2,30.47,296743,17.075229700704,17.2239974328495,16.6399463362782,16.7887140684237,538561.748871867,0.0,1.0
2015-08-14,31.39,31.68,30.825,30.98,287021,17.2956263409196,17.4554139050759,16.9843160866151,17.0697197846986,520917.196776174,0.0,1.0
2015-08-17,31.37,31.45,30.94,31.35,141071,17.2846065089088,17.328685836952,17.0476801206771,17.2735866768981,256031.126176871,0.0,1.0
2015-08-18,31.34,31.87,31.16,31.51,170292,17.2680767608927,17.5601023091783,17.1688982727956,17.3617453329843,309064.602497406,0.0,1.0
2015-08-19,31.32,31.55,30.99,31.09,118322,17.2570569288819,17.3837849970059,17.075229700704,17.1303288607579,214743.745429604,0.0,1.0
2015-08-20,30.81,31.345,30.75,31.0,128295,16.976051212607,17.2708317188954,16.9429917165746,17.0807396167094,232843.839859798,0.0,1.0
2015-08-21,30.69,31.42,29.71,30.47,269868,16.9099322205423,17.3121560889358,16.3699604520141,16.7887140684237,489786.050705672,0.0,1.0
2015-08-24,29.33,30.5,29.09,29.49,204543,16.1605836438093,16.8052438164399,16.0283456596799,16.2487422998955,371227.074604954,0.0,1.0
2015-08-25,29.35,30.38,29.32,30.07,214671,16.17160347582,16.7391248243752,16.1550737278039,16.5683174282081,389608.480038528,0.0,1.0
2015-08-26,29.99,30.32,29.385,30.05,205654,16.524238100165,16.7060653283429,16.1908881818389,16.5572975961973,373243.439280775,0.0,1.0
2015-08-27,29.82,30.15,29.33,29.83,209687,16.4305695280734,16.6123967562512,16.1605836438093,16.4360794440788,380562.970097677,0.0,1.0
2015-08-28,29.52,30.04,29.25,29.81,191813,16.2652720479117,16.5517876801919,16.1165043157661,16.425059612068,348123.274134046,0.0,1.0
2015-08-31,29.75,29.92,29.06,29.39,250978,16.3920001160356,16.4856686881273,16.0118159116637,16.1936431398416,455502.406487647,0.0,1.0
2015-09-01,29.29,29.4,28.91,29.36,228589,16.1385439797877,16.199153055847,15.9291671715829,16.1771133918254,414868.393232094,0.0,1.0
2015-09-02,29.84,29.87,29.19,29.55,118223,16.4415893600841,16.4581191081003,16.0834448197338,16.2818017959278,214564.069369383,0.0,1.0
2015-09-03,29.9,31.01,29.15,30.0,443258,16.4746488561165,17.0862495327148,16.0614051557122,16.5297480161704,804473.243451222,0.0,1.0
2015-09-04,29.66,30.35,29.43,29.63,270612,16.3424108719871,16.722595076359,16.2156828038632,16.325881123971,491136.343521882,0.0,1.0
2015-09-08,30.19,30.32,29.8,29.93,177658,16.6344364202728,16.7060653283429,16.4195496960626,16.4911786041327,322433.227341768,0.0,1.0
2015-09-09,29.8,30.54,29.71,30.39,169652,16.4195496960626,16.8272834804615,16.3699604520141,16.7446347403806,307903.060289914,0.0,1.0
2015-09-10,29.64,29.95,29.4,29.71,149942,16.3313910399763,16.5021984361434,16.199153055847,16.3699604520141,272131.190118539,0.0,1.0
2015-09-11,30.55,30.61,29.24,29.64,165847,16.8327933964668,16.8658528924992,16.1109943997607,16.3313910399763,300997.328884431,0.0,1.0
2015-09-14,30.66,30.75,30.34,30.71,195976,16.8934024725261,16.9429917165746,16.7170851603537,16.9209520525531,355678.743211847,0.0,1.0
2015-09-15,30.74,30.82,30.51,30.67,97808,16.9374818005693,16.9815611286124,16.8107537324453,16.8989123885315,177512.687860066,0.0,1.0
2015-09-16,30.32,30.67,30.06,30.67,110676,16.7060653283429,16.8989123885315,16.5628075122027,16.8989123885315,200866.945869465,0.0,1.0
2015-09-17,30.05,30.68,29.39,30.45,333435,16.5572975961973,16.9044223045369,16.1936431398416,16.7776942364129,605154.415555182,0.0,1.0
2015-09-18,29.01,29.8,28.95,29.64,395671,15.9842663316368,16.4195496960626,15.9512068356044,16.3313910399763,718107.135595044,0.0,1.0
2015-09-21,29.19,29.5,28.94,29.33,112525,16.0834448197338,16.2542522159009,15.945696919599,16.1605836438093,204222.7139033,0.0,1.0
2015-09-22,28.99,29.09,28.29,28.82,148087,15.973246499626,16.0283456596799,15.5875523792487,15.8795779275344,268764.532626509,0.0,1.0
2015-09-23,28.55,29.28,28.53,29.08,129745,15.7308101953888,16.1330340637823,15.719790363378,16.0228357436745,235475.458923649,0.0,1.0
2015-09-24,28.25,28.51,28.12,28.5,159620,15.5655127152271,15.7087705313673,15.493883807157,15.7032606153619,289695.886187467,0.0,1.0
2015-09-25,27.95,28.46,27.86,28.46,285868,15.4002152350654,15.6812209513403,15.3506259910169,15.6812209513403,518824.605892988,0.0,1.0
2015-09-28,27.2,27.89,26.77,27.89,238556,14.9869715346612,15.3671557390331,14.7500451464294,15.3671557390331,432957.598204091,0.0,1.0
2015-09-29,26.17,27.39,26.08,27.27,265227,14.419450186106,15.0916599387636,14.3698609420575,15.0255409466989,481363.054791649,0.0,1.0
2015-09-30,26.41,26.58,26.005,26.51,257473,14.5516881702353,14.645356742327,14.328536572017,14.6067873302892,467290.244983998,0.0,1.0
2015-10-01,27.09,27.19,26.1,26.41,276441,14.9263624586019,14.9814616186558,14.3808807740682,14.5516881702353,501715.45215856,0.0,1.0
2015-10-02,27.21,27.35,26.37,26.89,250757,14.9924814506665,15.069620274742,14.5296485062138,14.8161641384941,455101.311444122,0.0,1.0
2015-10-05,28.68,28.72,27.39,27.39,292721,15.8024391034589,15.8244787674805,15.0916599387636,15.0916599387636,531262.182061655,0.0,1.0
2015-10-06,27.61,28.98,27.56,28.41,128182,15.2900169149576,16.0487030132369,15.2623276412978,15.7330452935149,231465.082065268,0.14,1.0
2015-10-07,27.86,28.02,27.54,27.78,219223,15.4284632832568,15.5170689589682,15.2512519318339,15.384160445401,395862.677174596,0.0,1.0
2015-10-08,27.92,28.36,27.74,27.86,182089,15.4616904116486,15.705356019855,15.3620090264732,15.4284632832568,328807.830492444,0.0,1.0
2015-10-09,27.88,28.39,27.68,27.95,106605,15.4395389927207,15.7219695840509,15.3287818980814,15.4783039758444,192502.340996145,0.0,1.0
2015-10-12,28.29,28.35,27.86,27.97,58829,15.6665910367313,15.6998181651231,15.4284632832568,15.4893796853084,106230.666652242,0.0,1.0
2015-10-13,27.8,28.49,27.62,28.12,177368,15.395236154865,15.7773481313706,15.2955547696896,15.5724475062879,320282.868700382,0.0,1.0
2015-10-14,26.72,27.84,26.54,27.82,196726,14.7971478438127,15.4173875737928,14.6974664586373,15.4063118643289,355238.642979293,0.0,1.0
2015-10-15,27.04,27.06,26.59,26.72,157010,14.9743591952356,14.9854349046995,14.7251557322971,14.7971478438127,283521.341023448,0.0,1.0
2015-10-16,27.6,27.63,26.86,27.04,121147,15.2844790602256,15.3010926244215,14.8746778100602,14.9743591952356,218761.606910183,0.0,1.0
2015-10-19,27.5,27.77,27.14,27.49,183460,15.229100512906,15.3786225906691,15.0297377425552,15.223562658174,331283.518401133,0.0,1.0
2015-10-20,27.67,27.79,26.712,27.31,315101,15.3232440433494,15.389698300133,14.7927175600271,15.1238812729986,568994.70147016,0.0,1.0
2015-10-21,27.36,27.82,27.28,27.75,116627,15.1515705466585,15.4063118643289,15.1072677088027,15.3675468812051,210599.601551122,0.0,1.0
2015-10-22,27.62,27.67,27.015,27.44,110856,15.2955547696896,15.3232440433494,14.9605145584056,15.1958733845142,200178.598691137,0.0,1.0
2015-10-23,27.56,27.95,27.18,27.95,120770,15.2623276412978,15.4783039758444,15.0518891614831,15.4783039758444,218080.837879128,0.0,1.0
2015-10-26,27.59,27.77,27.04,27.59,115228,15.2789412054937,15.3786225906691,14.9743591952356,15.2789412054937,208073.35254729,0.0,1.0
2015-10-27,26.86,27.68,26.6801,27.44,226449,14.8746778100602,15.3287818980814,14.7750518034321,15.1958733845142,408911.051228704,0.0,1.0
2015-10-28,26.09,26.784,25.3,26.1,422196,14.4482629956988,14.8325901140972,14.0107724718735,14.4538008504308,762381.861631336,0.0,1.0
2015-10-29,27.34,27.345,26.05,26.05,219191,15.1404948371945,15.1432637645605,14.4261115767709,14.4261115767709,395804.893065862,0.0,1.0
2015-10-30,27.21,27.46,27.0,27.23,128170,15.068502725679,15.2069490939781,14.9522077763077,15.0795784351429,231443.413024491,0.0,1.0
2015-11-02,28.59,28.73,27.27,27.27,199406,15.8327266786903,15.9102566449378,15.1017298540708,15.1017298540708,360078.062085993,0.0,1.0
2015-11-03,28.95,29.31,28.68,28.69,245440,16.032089449041,16.2314522193918,15.882567371278,15.8881052260099,443204.114010544,0.0,1.0
2015-11-04,28.79,29.32,28.53,28.96,139491,15.9434837733296,16.2369900741238,15.7994995502985,16.037627303773,251886.3472435,0.0,1.0
2015-11-05,29.19,29.28,28.69,29.02,128595,16.1649979626082,16.2148386551959,15.8881052260099,16.0708544321648,232210.858218651,0.0,1.0
2015-11-06,29.55,29.6099,28.58,29.0,144088,16.364360732959,16.3975324828035,15.8271888239583,16.0597787227009,260187.395614207,0.0,1.0
2015-11-09,28.64,29.645,28.32,29.55,227234,15.8604159523501,16.4169703529127,15.6832046009272,16.364360732959,410328.567646152,0.0,1.0
2015-11-10,28.87,29.33,28.34,28.65,132812,15.9877866111853,16.2425279288557,15.6942803103911,15.8659538070821,239825.72029811,0.0,1.0
2015-11-11,28.27,29.61,28.0,28.92,78105,15.6555153272674,16.3975878613508,15.5059932495043,16.0154758848451,141038.369152515,0.0,1.0
2015-11-12,27.79,28.105,27.4601,28.01,284810,15.389698300133,15.5641407241899,15.2070044725254,15.5115311042362,514296.625290672,0.0,1.0
2015-11-13,27.18,27.6749,27.02,27.63,99283,15.0518891614831,15.3259575921681,14.9632834857716,15.3010926244215,179280.614615827,0.0,1.0
2015-11-16,28.05,28.23,27.25,27.25,157348,15.5336825231641,15.6333639083395,15.0906541446068,15.0906541446068,284131.685671981,0.0,1.0
2015-11-17,27.27,28.2758,27.22,28.16,100754,15.1017298540708,15.6587272830119,15.0740405804109,15.5945989252157,181936.877864318,0.0,1.0
2015-11-18,27.86,28.02,27.22,27.47,123311,15.4284632832568,15.5170689589682,15.0740405804109,15.2124869487101,222669.257263502,0.0,1.0
2015-11-19,27.86,28.05,27.465,27.81,83786,15.4284632832568,15.5336825231641,15.2097180213441,15.4007740095969,151296.854206679,0.0,1.0
2015-11-20,28.18,28.38,27.8101,27.98,118640,15.6056746346797,15.716431729319,15.4008293881442,15.4949175400403,214234.583141341,0.0,1.0
2015-11-23,28.64,28.77,27.79,28.09,153932,15.8604159523501,15.9324080638656,15.389698300133,15.555833942092,277963.232064337,0.0,1.0
2015-11-24,28.77,28.9,27.88,28.42,147291,15.9324080638656,16.0044001753812,15.4395389927207,15.7385831482468,265971.223748073,0.0,1.0
2015-11-25,28.96,29.21,28.62,28.76,59589,16.037627303773,16.1760736720721,15.8493402428862,15.9268702091337,107603.039234739,0.0,1.0
2015-11-27,29.36,29.44,28.85,28.93,60163,16.2591414930516,16.3034443309074,15.9767109017214,16.0210137395771,108639.541685203,0.0,1.0
2015-11-30,28.36,29.53,28.32,29.32,109281,15.705356019855,16.353285023495,15.6832046009272,16.2369900741238,197334.537089253,0.0,1.0
2015-12-01,28.44,28.935,28.24,28.57,172987,15.7496588577108,16.0237826669431,15.6389017630715,15.8216509692263,312371.863063647,0.0,1.0
2015-12-02,28.83,28.95,28.3,28.41,162629,15.9656351922574,16.032089449041,15.6721288914633,15.7330452935149,293667.869366936,0.0,1.0
2015-12-03,28.09,28.9,28.02,28.87,122823,15.555833942092,16.0044001753812,15.5170689589682,15.9877866111853,221788.049605267,0.0,1.0
2015-12-04,28.74,28.78,27.99,28.12,74512,15.9157944996697,15.9379459185976,15.5004553947723,15.5724475062879,134550.297193423,0.0,1.0
2015-12-07,28.46,28.7,28.28,28.58,104396,15.7607345671747,15.8936430807419,15.6610531819993,15.8271888239583,188513.431739915,0.0,1.0
2015-12-08,27.86,28.49,27.62,28.23,204081,15.4284632832568,15.7773481313706,15.2955547696896,15.6333639083395,368519.959221746,0.0,1.0
2015-12-09,27.49,27.97,27.32,27.76,151869,15.223562658174,15.4893796853084,15.1294191277306,15.3730847359371,274237.962804218,0.0,1.0
2015-12-10,27.43,27.69,27.26,27.42,120668,15.1903355297822,15.3343197528133,15.0961919993388,15.1847976750503,217896.65103253,0.0,1.0
2015-12-11,26.61,27.45,26.43,27.0,153961,14.736231441761,15.2014112392462,14.6365500565856,14.9522077763077,278015.59891288,0.0,1.0
2015-12-14,26.68,26.88,26.29,26.58,158369,14.7749964248848,14.8857535195241,14.5590200903381,14.7196178775651,285975.359891361,0.0,1.0
2015-12-15,27.61,27.69,26.6,26.87,143287,15.2900169149576,15.3343197528133,14.7306935870291,14.8802156647921,258740.987142392,0.0,1.0
2015-12-16,28.51,28.63,27.59,27.84,168380,15.7884238408345,15.8548780976181,15.2789412054937,15.4173875737928,304052.757158961,0.0,1.0
2015-12-17,27.73,28.62,27.69,28.62,118325,15.3564711717412,15.8493402428862,15.3343197528133,15.8493402428862,213665.770820964,0.0,1.0
2015-12-18,26.83,27.57,26.79,27.57,247455,14.8580642458643,15.2678654960297,14.8359128269364,15.2678654960297,446842.707107557,0.0,1.0
2015-12-21,27.35,27.38,26.54,27.01,101707,15.1460326919265,15.1626462561224,14.6974664586373,14.9577456310397,183657.760852633,0.0,1.0
2015-12-22,27.7,27.8,26.93,27.4,98443,15.3398576075453,15.395236154865,14.9134427931839,15.1737219655863,177763.781761489,0.0,1.0
2015-12-23,28.24,28.3,27.48,27.86,176076,15.6389017630715,15.6721288914633,15.2180248034421,15.4284632832568,317949.835310137,0.0,1.0
2015-12-24,27.96,28.37,27.89,28.19,33210,15.4838418305764,15.710893874587,15.4450768474527,15.6112124894116,59969.0703483138,0.0,1.0
2015-12-28,28.04,28.13,27.62,27.9,105984,15.5281446684321,15.5779853610198,15.2955547696896,15.4506147021846,191380.968135974,0.0,1.0
2015-12-29,28.2,28.52,27.83,28.19,54482,15.6167503441436,15.7939616955665,15.4118497190609,15.6112124894116,98381.0566310397,0.0,1.0
2015-12-30,28.0,28.32,27.96,28.19,56512,15.5059932495043,15.6832046009272,15.4838418305764,15.6112124894116,102046.736029024,0.0,1.0
2015-12-31,27.82,28.11,27.695,27.98,133088,15.4063118643289,15.5669096515559,15.3370886801793,15.4949175400403,240324.108235964,0.0,1.0
2016-01-04,26.98,27.38,26.54,27.38,143244,14.9411320668438,15.1626462561224,14.6974664586373,15.1626462561224,258663.339746276,0.0,1.0
2016-01-05,27.13,27.47,26.955,27.15,131317,15.0241998878233,15.2124869487101,14.9272874300139,15.0352755972872,237126.118968067,0.0,1.0
2016-01-06,26.6,26.98,26.39,26.7,168673,14.7306935870291,14.9411320668438,14.6143986376578,14.7860721343487,304581.84290458,0.0,1.0
2016-01-07,25.86,26.63,25.83,25.88,127836,14.3984223031111,14.8271456276817,14.381718796959,14.4095579738792,229597.305205147,0.14,1.0
2016-01-08,25.19,26.04,25.15,25.79,215244,14.0253773323809,14.4986433400237,14.0031059908447,14.3594474554229,386584.70510323,0.0,1.0
2016-01-11,25.66,25.9,25.15,25.4,176739,14.2870655954304,14.4206936446472,14.0031059908447,14.1423018754456,317428.56569865,0.0,1.0
2016-01-12,25.57,26.01,25.17,25.94,211650,14.2369550769741,14.4819398338716,14.0142416616128,14.4429649861834,380129.772886116,0.0,1.0
2016-01-13,24.25,26.04,24.155,25.69,195759,13.5020008062817,14.4986433400237,13.4491063701334,14.3037691015825,351589.05840025,0.0,1.0
2016-01-14,23.94,24.81,23.5,24.2,290630,13.3293979093766,13.8137995877876,13.0844131524792,13.4741616293615,521980.231012955,0.0,1.0
2016-01-15,24.24,24.36,23.1,23.37,247847,13.4964329708977,13.5632469955061,12.8616997371178,13.0120312924867,445140.674795675,0.0,1.0
2016-01-19,23.42,24.41,23.18,24.22,144251,13.0398704694069,13.5910861724262,12.9062424201901,13.4852973001296,259079.139468911,0.0,1.0
2016-01-20,23.64,23.94,22.46,22.95,219891,13.1623628478556,13.3293979093766,12.5053582725397,12.7781822063573,394930.857026699,0.0,1.0
2016-01-21,24.55,24.76,23.55,23.71,249952,13.6690358678027,13.7859604108674,13.1122523293993,13.2013376955439,448921.318178267,0.0,1.0
2016-01-22,25.46,25.94,24.7,24.88,234817,14.1757088877498,14.4429649861834,13.7525533985632,13.8527744354758,421738.402455935,0.0,1.0
2016-01-25,25.53,26.15,25.07,25.29,292721,14.214683735438,14.5598895292481,13.9585633077725,14.0810556862212,525735.729973997,0.0,1.0
2016-01-26,26.21,26.53,25.38,25.6,360792,14.5932965415523,14.7714672738414,14.1311662046775,14.2536585831262,647993.295625453,0.0,1.0
2016-01-27,25.64,29.49,25.37,28.65,1654386,14.2759299246624,16.4195465475153,14.1255983692935,15.9518483752565,2971327.07038019,0.0,1.0
2016-01-28,26.9,27.66,25.96,26.28,898744,14.9774771830506,15.4006326722372,14.4541006569515,14.6322713892405,1614171.28562608,0.0,1.0
2016-01-29,26.7,27.36,26.53,26.98,660873,14.8661204753699,15.2335976107162,14.7714672738414,15.0220198661229,1186947.80721269,0.0,1.0
2016-02-01,27.64,27.8,26.2,26.55,646686,15.3894970014691,15.4785823676137,14.5877287061683,14.7826029446094,1161467.52803511,0.0,1.0
2016-02-02,28.44,28.47,27.21,27.39,893310,15.8349238321918,15.8516273383439,15.1500800799557,15.2503011168683,1604411.65800565,0.0,1.0
2016-02-03,27.35,28.74,27.24,28.53,541752,15.2280297753321,16.0019588937128,15.1667835861078,15.8850343506481,973002.904420501,0.0,1.0
2016-02-04,27.32,27.97,27.19,27.44,275286,15.21132626918,15.5732355691422,15.1389444091876,15.2781402937884,494421.94499753,0.0,1.0
2016-02-05,26.72,27.39,26.635,27.39,277707,14.877256146138,15.2503011168683,14.8299295453737,15.2503011168683,498770.133895036,0.0,1.0
2016-02-08,26.7,26.87,26.15,26.54,256747,14.8661204753699,14.9607736768985,14.5598895292481,14.7770351092254,461125.342779077,0.0,1.0
2016-02-09,26.7,27.05,26.205,26.33,191422,14.8661204753699,15.0609947138111,14.5905126238603,14.6601105661607,343799.675811038,0.0,1.0
2016-02-10,26.22,27.33,26.2,26.91,292374,14.5988643769363,15.2168941045641,14.5877287061683,14.9830450184347,525112.507525656,0.0,1.0
2016-02-11,26.02,26.3,25.64,25.92,154259,14.4875076692557,14.6434070600086,14.2759299246624,14.4318293154153,277053.808814737,0.0,1.0
2016-02-12,26.25,26.68,25.79,26.17,287820,14.6155678830884,14.8549848046019,14.3594474554229,14.5710252000162,516933.386402466,0.0,1.0
2016-02-16,28.1,28.49,26.31,26.68,234783,15.6456174291347,15.862763009112,14.6489748953926,14.8549848046019,421677.337432178,0.0,1.0
2016-02-17,27.66,28.6,27.52,28.39,229034,15.4006326722372,15.9240091983363,15.3226829768607,15.8070846552716,411351.960326947,0.0,1.0
2016-02-18,27.91,28.0,27.46,27.68,228706,15.539828556838,15.5899390752943,15.2892759645565,15.4117683430052,410762.862450706,0.0,1.0
2016-02-19,27.8,28.155,27.62,27.72,199799,15.4785823676137,15.6762405237468,15.378361330701,15.4340396845414,358845.020046646,0.0,1.0
2016-02-22,28.6,28.77,28.04,28.19,158535,15.9240091983363,16.0186623998649,15.6122104168305,15.695727947591,284733.633567212,0.0,1.0
2016-02-23,28.52,28.8,28.21,28.62,113315,15.8794665152641,16.035365906017,15.706863618359,15.9351448691044,203517.151970659,0.0,1.0
2016-02-24,28.72,28.83,27.82,28.3,129197,15.9908232229447,16.0520694121691,15.4897180383817,15.7569741368153,232041.702185531,0.0,1.0
2016-02-25,28.41,28.75,28.28,28.62,165524,15.8182203260397,16.0075267290969,15.7458384660473,15.9351448691044,297286.088009456,0.0,1.0
2016-02-26,28.45,28.73,28.06,28.62,154578,15.8404916675758,15.9963910583288,15.6233460875985,15.9351448691044,277626.742419986,0.0,1.0
2016-02-29,28.53,29.25,28.5,28.61,259792,15.8850343506481,16.2859184982985,15.868330844496,15.9295770337204,466594.254465531,0.0,1.0
2016-03-01,29.06,29.08,28.4,28.76,208821,16.1801296260019,16.19126529677,15.8126524906557,16.0130945644809,375048.803703526,0.0,1.0
2016-03-02,29.47,29.51,28.81,29.17,208483,16.4084108767473,16.4306822182834,16.0409337414011,16.2413758152263,374441.745526179,0.0,1.0
2016-03-03,29.77,29.93,29.42,29.43,121616,16.5754459382683,16.6645313044128,16.3805716998271,16.3861395352111,218425.997917873,0.0,1.0
2016-03-04,29.6,29.84,29.3,29.84,138979,16.4807927367397,16.6144207859565,16.3137576752187,16.6144207859565,249610.468726385,0.0,1.0
2016-03-07,29.83,29.86,29.38,29.59,157582,16.6088529505725,16.6255564567246,16.358300358291,16.4752249013557,283022.01687191,0.0,1.0
2016-03-08,29.59,30.0,29.35,29.6,164576,16.4752249013557,16.7035061521011,16.3415968521389,16.4807927367397,295583.451464707,0.0,1.0
2016-03-09,29.77,30.15,29.66,29.91,220004,16.5754459382683,16.7870236828616,16.5141997490439,16.6533956336448,395133.808429184,0.0,1.0
2016-03-10,29.57,30.082,29.28,29.89,217833,16.4640892305876,16.7491624022501,16.3026220044506,16.6422599628767,391234.627059301,0.0,1.0
2016-03-11,30.05,30.17,29.7,29.83,132484,16.7313453290212,16.7981593536296,16.5364710905801,16.6088529505725,237945.253158725,0.0,1.0
2016-03-14,30.1,30.48,29.51,29.91,242780,16.7591845059414,16.9707622505347,16.4306822182834,16.6533956336448,436040.190225802,0.0,1.0
2016-03-15,29.51,30.01,29.44,30.01,108941,16.4306822182834,16.7090739874851,16.3917073705952,16.7090739874851,195661.316267358,0.0,1.0
2016-03-16,30.07,30.16,29.385,29.48,113939,16.7424809997893,16.7925915182456,16.361084275983,16.4139787121313,204637.874759608,0.0,1.0
2016-03-17,30.87,30.99,29.88,30.0,195740,17.187907830512,17.2547218551204,16.6366921274927,16.7035061521011,351554.933828151,0.0,1.0
2016-03-18,31.52,31.66,30.98,31.06,371920,17.5498171304742,17.6277668258507,17.2491540197364,17.2936967028086,667979.518695033,0.0,1.0
2016-03-21,31.07,31.5,30.68,31.5,190037,17.2992645381927,17.5386814597061,17.0821189582154,17.5386814597061,341312.174108001,0.0,1.0
2016-03-22,30.65,31.15,30.53,30.89,207930,17.0654154520633,17.3438072212649,16.9986014274548,17.1990435012801,373448.540875075,0.0,1.0
2016-03-23,30.6,30.935,30.48,30.67,171516,17.0375762751431,17.2240987605082,16.9707622505347,17.0765511228313,308047.900431537,0.0,1.0
2016-03-24,30.72,30.78,30.26,30.53,143548,17.1043902997515,17.1377973120557,16.8482698720859,16.9986014274548,257816.530301233,0.0,1.0
2016-03-28,30.86,31.11,30.61,30.75,114924,17.182339995128,17.3215358797288,17.0431441105271,17.1210938059036,206406.964418444,0.0,1.0
2016-03-29,31.76,31.9,30.66,30.86,154137,17.683445179691,17.7613948750675,17.0709832874473,17.182339995128,276834.693141257,0.0,1.0
2016-03-30,31.53,31.97,31.5,31.87,111326,17.5553849658582,17.8003697227557,17.5386814597061,17.7446913689154,199944.848080887,0.0,1.0
2016-03-31,31.82,32.1,31.52,31.54,249126,17.7168521919952,17.8727515827481,17.5498171304742,17.5609528012422,447437.797306998,0.0,1.0
2016-04-01,31.29,31.78,31.27,31.71,187380,17.4217569166414,17.6945808504591,17.4106212458733,17.6556060027708,336540.122104419,0.0,1.0
2016-04-04,30.64,31.36,30.5936,31.36,117837,17.0598476166792,17.4607317643296,17.0340128604973,17.4607317643296,211638.800130315,0.0,1.0
2016-04-05,30.66,30.7,30.211,30.37,180167,17.0709832874473,17.0932546289834,16.8209874787042,16.9095160613103,323585.356917423,0.0,1.0
2016-04-06,30.6,30.76,30.39,30.62,135035,17.0375762751431,17.1266616412876,16.9206517320784,17.0487119459112,242526.925970595,0.0,1.0
2016-04-07,30.29,30.48,30.09,30.34,301116,16.9596265797666,17.0660091829411,16.8476448922145,16.9876220016546,537795.074502491,0.17,1.0
2016-04-08,29.87,30.52,29.6769,30.52,115699,16.7244650359072,17.0884055204515,16.6163467165756,17.0884055204515,206639.143469173,0.0,1.0
2016-04-11,29.85,30.25,29.6,29.75,110344,16.713266867152,16.9372302422562,16.5732897577118,16.6572760233759,197075.079706501,0.0,1.0
2016-04-12,30.26,30.27,29.86,30.03,142517,16.9428293266338,16.9484284110114,16.7188659515296,16.8140503859489,254536.260553645,0.0,1.0
2016-04-13,31.13,31.21,30.31,30.45,139226,17.4299496674855,17.4747423425063,16.9708247485218,17.0492119298083,248658.51380426,0.0,1.0
2016-04-14,30.95,31.21,30.68,31.12,95970,17.3291661486886,17.4747423425063,17.1779908704932,17.4243505831079,171403.025080049,0.0,1.0
2016-04-15,30.95,31.2,30.84,30.87,93040,17.3291661486886,17.4691432581287,17.2675762205349,17.2843734736677,166170.026606728,0.0,1.0
2016-04-18,30.9,31.07,30.7,30.86,59817,17.3011707268005,17.3963551612198,17.1891890392484,17.2787743892901,106833.539139453,0.0,1.0
2016-04-19,30.51,31.02,30.24,31.0,94823,17.0828064360739,17.3683597393318,16.9316311578786,17.3571615705766,169354.475848343,0.0,1.0
2016-04-20,31.49,31.72,29.39,29.98,209539,17.6315167050793,17.7602956457642,16.4557089857821,16.7860549640608,374237.975119811,0.0,1.0
2016-04-21,31.23,31.78,31.15,31.49,322794,17.4859405112615,17.7938901520298,17.4411478362407,17.6315167050793,576512.119179841,0.0,1.0
2016-04-22,31.02,31.53,30.89,31.27,213007,17.3683597393318,17.6539130425897,17.2955716424229,17.5083368487719,380431.844985162,0.0,1.0
2016-04-25,31.0,31.25,30.85,31.03,145683,17.3571615705766,17.4971386800167,17.2731753049125,17.3739588237094,260190.756514919,0.0,1.0
2016-04-26,34.42,35.31,32.27,33.0,765738,19.2720484277176,19.7703669373245,18.0682452865325,18.4769784460977,1367612.89589191,0.0,1.0
2016-04-27,34.41,34.5,33.765,34.49,366185,19.26644934334,19.3168411027385,18.9053084009845,19.3112420183609,654008.718755212,0.0,1.0
2016-04-28,33.93,34.5,33.87,34.16,306490,18.997693293215,19.3168411027385,18.9640987869493,19.1264722338999,547393.072384954,0.0,1.0
2016-04-29,34.04,34.2,33.65,33.89,225155,19.0592832213686,19.1488685714103,18.840918930642,18.9752969557045,402128.249576935,0.0,1.0
2016-05-02,34.31,34.565,34.0,34.21,173805,19.210458499564,19.3532351511929,19.0368868838582,19.1544676557879,310416.825820963,0.0,1.0
2016-05-03,33.18,34.4,33.12,34.02,204404,18.5777619648946,19.2608502589624,18.5441674586289,19.0480850526134,365066.832744214,0.0,1.0
2016-05-04,33.27,33.74,33.0,33.0,272570,18.628153724293,18.8913106900405,18.4769784460977,18.4769784460977,486811.738523173,0.0,1.0
2016-05-05,32.54,33.4,32.51,33.4,179833,18.2194205647278,18.7009418212019,18.202623311595,18.7009418212019,321182.871826826,0.0,1.0
2016-05-06,33.11,33.18,32.5,32.5,155924,18.5385683742513,18.5777619648946,18.1970242272174,18.1970242272174,278481.247083272,0.0,1.0
2016-05-09,32.9,33.5,32.44,33.15,143798,18.4209876023216,18.7569326649779,18.1634297209518,18.5609647117617,256824.134630206,0.0,1.0
2016-05-10,33.06,33.12,32.68,32.91,94998,18.5105729523633,18.5441674586289,18.2978077460143,18.4265866866992,169667.026951698,0.0,1.0
2016-05-11,32.48,33.07,32.45,32.71,101466,18.1858260584622,18.5161720367409,18.1690288053294,18.3146049991471,181218.91573171,0.0,1.0
2016-05-12,32.22,32.62,31.52,32.55,176349,18.0402498646444,18.2642132397487,17.6483139582121,18.2250196491054,314960.425860598,0.0,1.0
2016-05-13,31.71,32.28,31.65,32.0,96144,17.7546965613866,18.0738443709101,17.7211020551209,17.9170700083371,171713.790177099,0.0,1.0
2016-05-16,32.01,32.23,31.69,31.77,76844,17.9226690927147,18.0458489490221,17.7434983926314,17.7882910676522,137243.868492772,0.0,1.0
2016-05-17,31.48,32.05,31.42,31.88,239980,17.6259176207017,17.9450654302252,17.592323114436,17.8498809958059,428605.79304689,0.0,1.0
2016-05-18,31.63,31.91,31.185,31.39,103824,17.7099038863657,17.8666782489387,17.4607446315623,17.5755258613032,185430.318598635,0.0,1.0
2016-05-19,31.6,31.97,31.09,31.55,98444,17.6931066332329,17.9002727552043,17.407553329975,17.6651112113449,175821.604678341,0.0,1.0
2016-05-20,32.33,32.42,31.75,31.75,120215,18.1018397927981,18.1522315521966,17.777092898897,17.777092898897,214704.747942045,0.0,1.0
2016-05-23,32.07,32.56,31.88,32.24,132694,17.9562635989804,18.230618733483,17.8498809958059,18.0514480333997,236992.320620735,0.0,1.0
2016-05-24,33.24,33.26,32.27,32.3,233454,18.6113564711602,18.6225546399154,18.0682452865325,18.0850425396653,416950.315901195,0.0,1.0
2016-05-25,33.21,33.45,33.14,33.26,197804,18.5945592180274,18.7289372430899,18.5553656273841,18.6225546399154,353279.191131957,0.0,1.0
2016-05-26,33.2,33.63,32.87,33.25,158880,18.5889601336498,18.8297207618868,18.4041903491888,18.6169555555378,283760.681720518,0.0,1.0
2016-05-27,33.58,33.6,33.0,33.13,110625,18.8017253399988,18.812923508754,18.4769784460977,18.5497665430065,197576.947478174,0.0,1.0
2016-05-31,33.77,33.8,33.51,33.66,135191,18.9081079431733,18.9249051963061,18.7625317493555,18.8465180150196,241451.978364039,0.0,1.0
2016-06-01,33.8,33.82,33.38,33.61,178390,18.9249051963061,18.9361033650613,18.6897436524467,18.8185225931316,318605.664728873,0.0,1.0
2016-06-02,33.9,33.94,33.61,33.69,124238,18.9808960400821,19.0032923775926,18.8185225931316,18.8633152681524,221889.851306608,0.0,1.0
2016-06-03,33.54,33.9,33.33,33.9,158657,18.7793290024884,18.9808960400821,18.6617482305586,18.9808960400821,283362.402314528,0.0,1.0
2016-06-06,33.5,33.72,33.37,33.67,80964,18.7569326649779,18.8801125212852,18.6841445680691,18.8521170993972,144602.214468908,0.0,1.0
2016-06-07,33.54,33.64,33.33,33.43,113708,18.7793290024884,18.8353198462644,18.6617482305586,18.7177390743347,203083.204916142,0.0,1.0
2016-06-08,33.78,33.86,33.24,33.49,148682,18.9137070275509,18.9584997025717,18.6113564711602,18.7513335806003,265546.989423276,0.0,1.0
2016-06-09,32.8,33.59,32.76,33.48,191372,18.3649967585456,18.8073244243764,18.3426004210351,18.7457344962227,341791.598578921,0.0,1.0
2016-06-10,32.36,32.5,32.0,32.43,256875,18.1186370459309,18.1970242272174,17.9170700083371,18.1578306365742,458780.369567965,0.0,1.0
2016-06-13,31.72,32.39,31.49,32.3,299394,17.7602956457642,18.1354342990637,17.6315167050793,18.0850425396653,534719.571645473,0.0,1.0
2016-06-14,32.61,32.72,31.87,31.87,159607,18.2586141553711,18.3202040835247,17.8442819114283,17.8442819114283,285059.108304171,0.0,1.0
2016-06-15,32.63,33.04,32.56,32.66,193340,18.2698123241263,18.4993747836081,18.230618733483,18.2866095772591,345306.45898694,0.0,1.0
2016-06-16,32.43,32.52,32.02,32.51,110173,18.1578306365742,18.2082223959726,17.9282681770923,18.202623311595,196769.672628365,0.0,1.0
2016-06-17,32.36,32.69,32.31,32.31,258766,18.1186370459309,18.3034068303919,18.0906416240429,18.0906416240429,462157.707490507,0.0,1.0
2016-06-20,32.97,33.32,32.69,32.69,147434,18.4601811929648,18.656149146181,18.3034068303919,18.3034068303919,263318.053554777,0.0,1.0
2016-06-21,32.89,33.27,32.71,33.27,165099,18.415388517944,18.628153724293,18.3146049991471,18.628153724293,294867.854930614,0.0,1.0
2016-06-22,32.9,33.45,32.79,33.12,91219,18.4209876023216,18.7289372430899,18.359397674168,18.5441674586289,162917.709125529,0.0,1.0
2016-06-23,33.0,33.52,32.86,33.14,213971,18.4769784460977,18.7681308337331,18.3985912648112,18.5553656273841,382153.555063072,0.0,1.0
2016-06-24,31.95,32.25,31.42,31.59,1020956,17.8890745864491,18.0570471177773,17.592323114436,17.6875075488553,1823433.85301267,0.0,1.0
2016-06-27,31.35,31.7,30.5,31.7,274057,17.5531295237928,17.749097477009,17.0772073516963,17.749097477009,489467.52989854,0.0,1.0
2016-06-28,31.74,31.97,31.53,31.61,140690,17.7714938145194,17.9002727552043,17.6539130425897,17.6987057176105,251273.227034616,0.0,1.0
2016-06-29,32.38,32.62,31.73,32.16,268190,18.1298352146861,18.2642132397487,17.7658947301418,18.0066553583788,478989.030907767,0.0,1.0
2016-06-30,33.04,33.05,32.03,32.38,269915,18.4993747836081,18.5049738679857,17.9338672614699,18.1298352146861,482069.891783696,0.0,1.0
2016-07-01,32.81,33.2,32.55,33.0,143976,18.3705958429232,18.5889601336498,18.2250196491054,18.4769784460977,257142.043752475,0.0,1.0
2016-07-05,32.51,32.75,32.09,32.75,113712,18.202623311595,18.3370013366575,17.9674617677356,18.3370013366575,203090.348941362,0.0,1.0
2016-07-06,32.84,32.94,32.17,32.28,122835,18.4825775304753,18.5388582172307,18.1054969292141,18.167405684645,218254.266394859,0.17,1.0
2016-07-07,32.67,33.11,32.52,32.79,119940,18.3869003629911,18.6345353847149,18.302479332858,18.4544371870976,213110.405921761,0.0,1.0
2016-07-08,33.81,33.88,32.94,32.94,200486,19.0285001920027,19.0678966727315,18.5388582172307,18.5388582172307,356225.219623396,0.0,1.0
2016-07-11,34.14,34.39,33.77,33.84,98858,19.2142264582955,19.3549281751841,19.0059879173005,19.0453843980293,175651.730103497,0.0,1.0
2016-07-12,34.74,35.02,34.35,34.35,150756,19.551910578828,19.7094965017431,19.3324159004819,19.3324159004819,267864.535227121,0.0,1.0
2016-07-13,34.97,35.24,34.74,34.95,288918,19.6813561583654,19.833314012605,19.551910578828,19.6701000210143,513351.944789923,0.0,1.0
2016-07-14,35.08,35.62,35.05,35.07,211338,19.7432649137964,20.0471806222756,19.7263807077697,19.7376368451208,375507.144961589,0.0,1.0
2016-07-15,34.79,35.48,34.62,35.31,149952,19.5800509222057,19.968387660818,19.4843737547215,19.8727104933338,266435.981230447,0.0,1.0
2016-07-18,34.97,35.1,34.64,34.76,106066,19.6813561583654,19.7545210511474,19.4956298920726,19.5631667161791,188458.965436864,0.0,1.0
2016-07-19,35.91,36.77,35.79,35.91,278584,20.2103946138662,20.6944085199627,20.1428577897597,20.2103946138662,494990.406230681,0.0,1.0
2016-07-20,36.28,36.47,35.63,35.95,200318,20.4186331548612,20.5255664596965,20.0528086909511,20.2329068885684,355926.715803196,0.0,1.0
2016-07-21,35.68,36.42,35.38,36.21,161156,20.0809490343288,20.4974261163188,19.9121069740626,20.3792366741324,286343.343144299,0.0,1.0
2016-07-22,35.97,36.37,35.425,35.74,195074,20.2441630259195,20.4692857729411,19.9374332831025,20.114717446382,346609.132272649,0.0,1.0
2016-07-25,35.33,36.0653,34.88,35.94,175609,19.8839666306849,20.2977985203974,19.6307035402856,20.2272788198928,312023.555723816,0.0,1.0
2016-07-26,35.76,35.96,35.25,35.36,233870,20.1259735837331,20.2385349572439,19.8389420812806,19.9008508367115,415542.193037537,0.0,1.0
2016-07-27,34.02,35.27,33.7418,34.76,570497,19.1466896341891,19.8501982186316,18.9901167636355,19.5631667161791,1013663.89233906,0.0,1.0
2016-07-28,34.18,34.2,33.72,33.97,288162,19.2367387329977,19.2479948703488,18.9778475739228,19.1185492908114,512008.67759902,0.0,1.0
2016-07-29,34.73,34.75,34.02,34.03,213708,19.5462825101524,19.5575386475035,19.1466896341891,19.1523177028646,379718.180996563,0.0,1.0
2016-08-01,34.5,34.919,34.26,34.67,130930,19.416836930615,19.6526530081202,19.281763282402,19.5125140980992,232637.530826548,0.0,1.0
2016-08-02,34.62,34.95,34.145,34.46,261494,19.4843737547215,19.6701000210143,19.2170404926333,19.3943246559128,464624.749759087,0.0,1.0
2016-08-03,34.44,34.57,33.8,34.54,109629,19.3830685185618,19.4562334113438,19.0228721233272,19.4393492053172,194789.733956951,0.0,1.0
2016-08-04,34.71,35.0,34.255,34.57,100392,19.5350263728014,19.698240364392,19.2789492480643,19.4562334113438,178377.35427128,0.0,1.0
2016-08-05,34.84,35.11,34.78,35.03,82793,19.6081912655834,19.760149119823,19.5744228535301,19.7151245704187,147107.302296818,0.0,1.0
2016-08-08,34.7,34.96,34.5,34.84,82984,19.5293983041258,19.6757280896899,19.416836930615,19.6081912655834,147446.672711451,0.0,1.0
2016-08-09,34.89,34.9,34.51,34.54,129932,19.6363316089611,19.6419596776366,19.4224649992905,19.4393492053172,230864.27598988,0.0,1.0
2016-08-10,34.17,34.98,34.1,34.86,172786,19.2311106643222,19.686984227041,19.1917141835934,19.6194474029345,307007.625459374,0.0,1.0
2016-08-11,34.07,34.44,33.96,34.24,165358,19.1748299775668,19.3830685185618,19.1129212221358,19.270507145051,293809.49226622,0.0,1.0
2016-08-12,33.84,34.23,33.53,34.01,111865,19.0453843980293,19.2648790763754,18.8709142690876,19.1410615655135,198762.677659145,0.0,1.0
2016-08-15,34.63,34.79,33.935,33.98,191876,19.490001823397,19.5800509222057,19.098851050447,19.1241773594869,340926.898838118,0.0,1.0
2016-08-16,34.71,34.96,34.36,34.6,175446,19.5350263728014,19.6757280896899,19.3380439691574,19.4731176173704,311733.935945883,0.0,1.0
2016-08-17,34.17,34.67,34.02,34.67,78201,19.2311106643222,19.5125140980992,19.1466896341891,19.5125140980992,138948.197878002,0.0,1.0
2016-08-18,34.49,34.53,33.9,34.24,93993,19.4112088619395,19.4337211366416,19.0791528100826,19.270507145051,167007.556976855,0.0,1.0
2016-08-19,34.37,34.61,34.0,34.34,108791,19.343672037833,19.478745686046,19.135433496838,19.3267878318064,193300.768472855,0.0,1.0
2016-08-22,34.13,34.27,33.95,34.06,94182,19.20859838962,19.2873913510776,19.1072931534603,19.1692019088912,167343.373774581,0.0,1.0
2016-08-23,34.68,34.91,34.24,34.4,98622,19.5181421667747,19.6475877463122,19.270507145051,19.3605562438596,175232.403308454,0.0,1.0
2016-08-24,33.53,34.51,33.32,34.45,166776,18.8709142690876,19.4224649992905,18.7527248269012,19.3886965872373,296329.006653389,0.0,1.0
2016-08-25,33.88,34.0,33.41,33.48,228243,19.0678966727315,19.135433496838,18.8033774449811,18.8427739257099,405544.091869272,0.0,1.0
2016-08-26,33.54,34.155,33.35,34.07,173561,18.8765423377631,19.2226685613089,18.7696090329278,19.1748299775668,308384.652010895,0.0,1.0
2016-08-29,33.29,33.59,33.25,33.57,70108,18.7358406208746,18.9046826811408,18.7133283461724,18.8934265437897,124568.487063222,0.0,1.0
2016-08-30,33.56,33.57,33.12,33.22,96368,18.8877984751142,18.8934265437897,18.6401634533904,18.6964441401458,171227.477054096,0.0,1.0
2016-08-31,33.46,33.65,33.2101,33.48,86257,18.8315177883588,18.9384510931941,18.690872352157,18.8427739257099,153262.166780001,0.0,1.0
2016-09-01,33.49,33.68,33.08,33.48,76156,18.8484019943854,18.9553352992207,18.6176511786882,18.8427739257099,135314.624590442,0.0,1.0
2016-09-02,33.82,33.84,33.55,33.76,67742,19.0341282606782,19.0453843980293,18.8821704064387,19.000359848625,120364.558262064,0.0,1.0
2016-09-06,33.98,34.01,33.55,33.86,73185,19.1241773594869,19.1410615655135,18.8821704064387,19.0566405353804,130035.726674871,0.0,1.0
2016-09-07,34.31,34.33,33.82,33.87,82103,19.3099036257797,19.3211597631308,19.0341282606782,19.062268604056,145881.304463852,0.0,1.0
2016-09-08,33.53,34.21,33.39,34.14,163726,18.8709142690876,19.2536229390243,18.79212130763,19.2142264582955,290909.740869986,0.0,1.0
2016-09-09,31.95,33.36,31.93,33.36,161680,17.9816794183522,18.7752371016034,17.9704232810011,18.7752371016034,287274.390773972,0.0,1.0
2016-09-12,32.22,32.45,31.52,31.75,188638,18.1336372725918,18.2630828521292,17.7396724653039,17.8691180448413,335173.593065441,0.0,1.0
2016-09-13,31.88,32.09,31.66,31.95,100192,17.9422829376234,18.0604723798097,17.8184654267615,17.9816794183522,178021.992580566,0.0,1.0
2016-09-14,32.09,32.2,31.75,31.9,81311,18.0604723798097,18.1223811352407,17.8691180448413,17.9535390749745,144474.07216862,0.0,1.0
2016-09-15,32.01,32.34,31.79,32.03,88762,18.0154478304054,18.2011740966982,17.8916303195435,18.0267039677565,157713.071956206,0.0,1.0
2016-09-16,31.89,32.16,31.75,32.04,136105,17.9479110062989,18.0998688605385,17.8691180448413,18.032332036432,241832.514573798,0.0,1.0
2016-09-19,32.64,33.18,31.95,31.95,150448,18.3700161569645,18.6739318654437,17.9816794183522,17.9816794183522,267317.27822342,0.0,1.0
2016-09-20,32.79,33.49,32.09,32.7,160734,18.4544371870976,18.8484019943854,18.0604723798097,18.4037845690177,285593.52997689,0.0,1.0
2016-09-21,33.81,33.84,32.74,32.99,188755,19.0285001920027,19.0453843980293,18.4262968437199,18.5669985606084,335381.47965451,0.0,1.0
2016-09-22,34.11,34.13,33.73,34.1,177996,19.1973422522689,19.20859838962,18.9834756425984,19.1917141835934,316264.797502499,0.0,1.0
2016-09-23,34.14,34.47,33.97,33.97,174360,19.2142264582955,19.3999527245884,19.1185492908114,19.1185492908114,309804.321965302,0.0,1.0
2016-09-26,33.26,33.87,33.23,33.87,82002,18.718956414848,19.062268604056,18.7020722088214,19.062268604056,145701.84681004,0.0,1.0
2016-09-27,33.47,33.55,33.255,33.36,120238,18.8371458570343,18.8821704064387,18.7161423805102,18.7752371016034,213639.894840926,0.0,1.0
2016-09-28,32.21,33.5,31.95,33.31,302196,18.1280092039162,18.854030063061,17.9816794183522,18.7470967582257,536944.407436489,0.0,1.0
2016-09-29,31.22,32.095,30.63,32.09,333386,17.5708304050377,18.0632864141475,17.2387743531808,18.0604723798097,592363.063103486,0.0,1.0
2016-09-30,31.27,31.6,31.15,31.32,513710,17.5989707484154,17.7846970147082,17.5314339243089,17.6271110917931,912764.270685907,0.0,1.0
2016-10-03,30.32,31.16,29.58,31.11,642062,17.064304224239,17.5370619929845,16.647827142249,17.5089216496068,1140821.18931914,0.0,1.0
2016-10-04,30.2,30.57,29.89,30.33,307130,16.9967674001326,17.2050059411276,16.8222972711908,17.0699322929146,545711.180346425,0.0,1.0
2016-10-05,30.22,30.62,30.09,30.27,194301,17.1037007049678,17.3300898605597,17.0301242294005,17.1319993494168,343304.429917587,0.17,1.0
2016-10-06,30.43,30.61,29.95,30.18,193184,17.2225550116536,17.3244301316699,16.9508880249433,17.0810617894086,341330.837150601,0.0,1.0
2016-10-07,30.32,30.98,30.11,30.51,263688,17.1602979938658,17.5338401005924,17.0414436871801,17.267832842772,465902.175058844,0.0,1.0
2016-10-10,30.62,30.63,30.24,30.24,151444,17.3300898605597,17.3357495894495,17.1150201627474,17.1150201627474,267581.721578577,0.0,1.0
2016-10-11,29.87,30.6,29.57,30.59,521288,16.9056101938249,17.3187704027801,16.735818327131,17.3131106738903,921047.651133442,0.0,1.0
2016-10-12,30.24,30.66,29.62,30.0,217724,17.1150201627474,17.3527287761189,16.76411697158,16.9791866693923,384689.80447541,0.0,1.0
2016-10-13,29.96,30.22,29.87,30.07,153949,16.9565477538331,17.1037007049678,16.9056101938249,17.0188047716209,272007.728634348,0.0,1.0
2016-10-14,29.66,30.12,29.58,29.99,394034,16.7867558871392,17.0471034160699,16.7414780560208,16.9735269405025,696206.492700223,0.0,1.0
2016-10-17,30.05,30.6,29.65,29.7,269702,17.0074853138413,17.3187704027801,16.7810961582494,16.8093948026984,476528.125730865,0.0,1.0
2016-10-18,31.9,32.15,29.2001,29.9,538437,18.0545351584538,18.1960283806987,16.5264649554974,16.9225893804943,951347.689057367,0.0,1.0
2016-10-19,31.85,32.45,31.45,31.9,304518,18.0262365140048,18.3658202473927,17.7998473584129,18.0545351584538,538043.439764302,0.0,1.0
2016-10-20,31.4,31.75,30.7,31.65,355737,17.7715487139639,17.9696392251068,17.3753676916781,17.9130419362089,628540.707384896,0.0,1.0
2016-10-21,30.55,31.1,30.5,31.0,169021,17.2904717583311,17.60175684727,17.2621731138822,17.545159558372,298637.979470515,0.0,1.0
2016-10-24,30.9,31.2,30.45,30.9,286128,17.4885622694741,17.658354136168,17.2338744694332,17.4885622694741,505550.717306956,0.0,1.0
2016-10-25,30.35,30.9,30.0,30.8,253900,17.1772771805352,17.4885622694741,16.9791866693923,17.4319649805761,448608.060463277,0.0,1.0
2016-10-26,30.6,31.5051,30.4,30.75,401250,17.3187704027801,17.8310324645957,17.2055758249842,17.4036663361271,708956.220011383,0.0,1.0
2016-10-27,29.95,30.9,29.7,30.9,268030,16.9508880249433,17.4885622694741,16.8093948026984,17.4885622694741,473573.920622182,0.0,1.0
2016-10-28,30.9,31.485,30.125,30.15,476989,17.4885622694741,17.8196564095272,17.0499332805148,17.0640826027392,842777.117575098,0.0,1.0
2016-10-31,30.7,31.25,30.4,30.85,325959,17.3753676916781,17.686652780617,17.2055758249842,17.4602636250251,575926.879797359,0.0,1.0
2016-11-01,30.05,30.95,30.05,30.9,198333,17.0074853138413,17.516860913923,17.0074853138413,17.4885622694741,350428.44606484,0.0,1.0
2016-11-02,30.05,30.55,29.95,30.15,180678,17.0074853138413,17.2904717583311,16.9508880249433,17.0640826027392,319234.37238434,0.0,1.0
2016-11-03,29.85,30.2,29.6,30.15,294210,16.8942907360453,17.0923812471882,16.7527975138004,17.0640826027392,519830.553244982,0.0,1.0
2016-11-04,30.0,30.85,29.8,29.85,168222,16.9791866693923,17.4602636250251,16.8659920915963,16.8942907360453,297226.251072286,0.0,1.0
2016-11-07,30.25,30.725,30.05,30.5,145004,17.1206798916372,17.3895170139026,17.0074853138413,17.2621731138822,256203.084676712,0.0,1.0
2016-11-08,30.1,30.45,29.95,30.15,137810,17.0357839582903,17.2338744694332,16.9508880249433,17.0640826027392,243492.228485404,0.0,1.0
2016-11-09,31.6,31.65,29.4,29.9,177106,17.8847432917599,17.9130419362089,16.6396029360044,16.9225893804943,312923.11601579,0.0,1.0
2016-11-10,32.15,32.8,31.85,32.05,300091,18.1960283806987,18.5639107585356,18.0262365140048,18.1394310918008,530221.510328812,0.0,1.0
2016-11-11,33.4,33.85,32.0,32.25,252799,18.9034944919234,19.1581822919643,18.1111324473518,18.2526256695967,446662.737601638,0.0,1.0
2016-11-14,34.4,34.7,33.85,33.85,228294,19.4694673809032,19.6392592475971,19.1581822919643,19.1581822919643,403365.610694774,0.0,1.0
2016-11-15,33.95,34.5,33.75,34.4,185311,19.2147795808623,19.5260646698011,19.1015850030663,19.4694673809032,327420.276851163,0.0,1.0
2016-11-16,34.05,34.35,33.75,33.95,101412,19.2713768697602,19.4411687364542,19.1015850030663,19.2147795808623,179181.727560858,0.0,1.0
2016-11-17,34.5,35.05,34.15,34.4,199999,19.5260646698011,19.83734975874,19.3279741586582,19.4694673809032,353372.049959019,0.0,1.0
2016-11-18,34.35,34.75,34.05,34.5,215949,19.4411687364542,19.6675578920461,19.2713768697602,19.5260646698011,381553.61185106,0.0,1.0
2016-11-21,34.7,34.75,34.05,34.5,209578,19.6392592475971,19.6675578920461,19.2713768697602,19.5260646698011,370296.888916001,0.0,1.0
2016-11-22,35.5,35.6,34.65,34.75,139761,20.0920375587809,20.1486348476788,19.6109606031481,19.6675578920461,246939.390068562,0.0,1.0
2016-11-23,35.25,35.7,35.05,35.45,131743,19.9505443365359,20.2052321365768,19.83734975874,20.0637389143319,232772.633751924,0.0,1.0
2016-11-25,35.55,35.7,35.25,35.25,44103,20.1203362032299,20.2052321365768,19.9505443365359,19.9505443365359,77924.227217849,0.0,1.0
2016-11-28,35.0,35.45,34.9206,35.35,94773,19.809051114291,20.0637389143319,19.764112866906,20.0071416254339,167451.483711249,0.0,1.0
2016-11-29,35.05,35.4,34.75,34.9,177209,19.83734975874,20.0354402698829,19.6675578920461,19.752453825393,313105.103531456,0.0,1.0
2016-11-30,34.5,35.45,34.45,35.35,100254,19.5260646698011,20.0637389143319,19.4977660253521,20.0071416254339,177135.693161423,0.0,1.0
2016-12-01,34.65,35.1,34.35,34.7,122348,19.6109606031481,19.865648403189,19.4411687364542,19.6392592475971,216172.898706424,0.0,1.0
2016-12-02,34.75,35.1,34.6,34.7,126326,19.6675578920461,19.865648403189,19.5826619586991,19.6392592475971,223201.503923134,0.0,1.0
2016-12-05,35.4,35.45,34.725,35.0,122247,20.0354402698829,20.0637389143319,19.6534085698216,19.809051114291,215994.444928926,0.0,1.0
2016-12-06,35.4,35.6,34.65,35.6,218463,20.0354402698829,20.1486348476788,19.6109606031481,20.1486348476788,385995.520728589,0.0,1.0
2016-12-07,36.2,36.35,35.0057,35.5,137389,20.4882185810667,20.5731145144137,19.8122771597582,20.0920375587809,242748.376600981,0.0,1.0
2016-12-08,37.25,37.25,35.8,36.25,186075,21.0824901144954,21.0824901144954,20.2618294254748,20.5165172255157,328770.164831447,0.0,1.0
2016-12-09,37.25,38.5,36.65,37.25,225752,21.0824901144954,21.7899562257201,20.7429063811076,21.0824901144954,398874.22948289,0.0,1.0
2016-12-12,37.5,37.55,36.6,37.05,181446,21.2239833367404,21.2522819811893,20.7146077366586,20.9692955366995,320591.327840959,0.0,1.0
2016-12-13,37.25,37.8,36.8115,37.5,208291,21.0824901144954,21.3937752034343,20.8343110026778,21.2239833367404,368022.928404713,0.0,1.0
2016-12-14,36.6,37.6,36.05,37.25,188436,20.7146077366586,21.2805806256383,20.4033226477197,21.0824901144954,332941.742739102,0.0,1.0
2016-12-15,36.65,37.3,36.2,36.6,242268,20.7429063811076,21.1107887589444,20.4882185810667,20.7146077366586,428055.839276554,0.0,1.0
2016-12-16,36.85,37.2,36.5,36.7,629403,20.8561009589035,21.0541914700464,20.6580104477606,20.7712050255566,1112072.70216529,0.0,1.0
2016-12-19,38.25,38.35,36.825,37.1,164282,21.6484630034752,21.7050602923731,20.841951636679,20.9975941811485,290264.786880772,0.0,1.0
2016-12-20,38.8,38.8,38.0,38.45,155516,21.959748092414,21.959748092414,21.5069697812302,21.7616575812711,274776.412489197,0.0,1.0
2016-12-21,37.85,38.75,37.8,38.65,202876,21.4220738478833,21.931449447965,21.3937752034343,21.8748521590671,358455.332314091,0.0,1.0
2016-12-22,36.9,37.9,36.7,37.9,112861,20.8843996033525,21.4503724923323,20.7712050255566,21.4503724923323,199410.611705183,0.0,1.0
2016-12-23,36.9,37.15,36.4,37.05,165492,20.8843996033525,21.0258928255974,20.6014131588626,20.9692955366995,292402.698472582,0.0,1.0
2016-12-27,37.6,37.7,36.85,36.9,91143,21.2805806256383,21.3371779145363,20.8561009589035,20.8843996033525,161037.748935819,0.0,1.0
2016-12-28,37.05,37.8,36.75,37.6,76656,20.9692955366995,21.3937752034343,20.7995036700056,21.2805806256383,135441.116513875,0.0,1.0
2016-12-29,37.5,37.6,37.1,37.15,140520,21.2239833367404,21.2805806256383,20.9975941811485,21.0258928255974,248280.443703425,0.0,1.0
2016-12-30,36.85,37.5,36.75,37.5,193042,20.8561009589035,21.2239833367404,20.7995036700056,21.2239833367404,341079.941740654,0.0,1.0
2017-01-03,37.25,37.9,36.95,37.45,195686,21.0824901144954,21.4503724923323,20.9126982478015,21.1956846922914,345751.543599121,0.0,1.0
2017-01-04,37.4,37.75,37.25,37.45,147335,21.1673860478424,21.3654765589853,21.0824901144954,21.1956846922914,260321.656511843,0.0,1.0
2017-01-05,35.95,37.2,35.9,37.2,221404,20.3467253588218,21.0541914700464,20.3184267143728,21.0541914700464,391191.882705046,0.0,1.0
2017-01-06,35.0,35.95,34.95,35.9,222404,19.9165859631972,20.4571790107696,19.8881336975354,20.4287267451079,390837.06486563,0.19,1.0
2017-01-09,34.7,35.2,34.65,35.0,157383,19.7458723692269,20.030395025844,19.7174201035652,19.9165859631972,276573.756675903,0.0,1.0
2017-01-10,34.95,35.6,34.75,34.9,136878,19.8881336975354,20.2580131511377,19.7743246348886,19.8596814318737,240539.71945054,0.0,1.0
2017-01-11,31.25,33.0,31.05,32.1,573235,17.7826660385689,18.7784953367287,17.668856975922,18.266354554818,1007362.65929682,0.0,1.0
2017-01-12,31.15,31.3,30.375,31.0,325088,17.7257615072455,17.8111183042306,17.284751389489,17.6404047102603,571286.666350596,0.0,1.0
2017-01-13,31.7,31.85,31.2,31.2,213040,18.0387364295243,18.1240932265094,17.7542137729072,17.7542137729072,374381.433332916,0.0,1.0
2017-01-17,31.95,32.35,31.35,31.5,243051,18.1809977578328,18.4086158831265,17.8395705698923,17.9249273668774,427120.642851103,0.0,1.0
2017-01-18,32.0,32.15,31.6917,31.95,285429,18.2094500234945,18.2948068204797,18.0340133534244,18.1809977578328,501592.743779484,0.0,1.0
2017-01-19,32.1,32.275,31.75,32.0,405446,18.266354554818,18.3659374846339,18.067188695186,18.2094500234945,712502.133961216,0.0,1.0
2017-01-20,32.3,32.6,32.05,32.15,273004,18.3801636174648,18.5508772114351,18.2379022891562,18.2948068204797,479757.927270088,0.0,1.0
2017-01-23,32.35,32.55,32.1,32.35,246800,18.4086158831265,18.5224249457733,18.266354554818,18.4086158831265,433708.870383796,0.0,1.0
2017-01-24,33.15,33.25,32.45,32.65,200528,18.8638521337139,18.9207566650373,18.4655204144499,18.5793294770968,352393.729174723,0.0,1.0
2017-01-25,33.7,33.925,33.1,33.4,373318,19.1768270559927,19.3048622514704,18.8353998680522,19.0061134620224,656042.658322276,0.0,1.0
2017-01-26,29.5,31.2,28.6,30.45,1517939,16.786836740409,17.7542137729072,16.2746959584982,17.3274297879815,2667518.67504664,0.0,1.0
2017-01-27,29.0,29.3499,28.8,29.3,720337,16.5023140837919,16.7014230388926,16.3885050211451,16.6730276777622,1265869.31347509,0.0,1.0
2017-01-30,28.85,29.05,28.375,28.7,659220,16.4169572868068,16.5307663494536,16.1466607630205,16.3316004898217,1158466.61885902,0.0,1.0
2017-01-31,29.1,29.4,28.65,28.8,381542,16.5592186151153,16.7299322090856,16.30314822416,16.3885050211451,670494.934456948,0.0,1.0
2017-02-01,28.5,29.4,28.45,29.05,253021,16.2177914271748,16.7299322090856,16.1893391615131,16.5307663494536,444641.215937514,0.0,1.0
2017-02-02,28.2,28.75,28.1,28.55,284931,16.0470778332046,16.3600527554834,15.9901733018811,16.2462436928365,500717.59378981,0.0,1.0
2017-02-03,28.4,28.7,28.15,28.3,257334,16.1608868958514,16.3316004898217,16.0186255675429,16.103982364528,452220.577193451,0.0,1.0
2017-02-06,29.0,29.2,28.25,28.25,469152,16.5023140837919,16.6161231464388,16.0755300988663,16.0755300988663,824454.554126008,0.0,1.0
2017-02-07,28.85,29.15,28.5,29.1,243758,16.4169572868068,16.5876708807771,16.2177914271748,16.5592186151153,428363.074663749,0.0,1.0
2017-02-08,28.7,29.0,28.55,28.95,260645,16.3316004898217,16.5023140837919,16.2462436928365,16.4738618181302,458039.094494263,0.0,1.0
2017-02-09,28.8,29.05,28.6,28.8,270819,16.3885050211451,16.5307663494536,16.2746959584982,16.3885050211451,475918.162757168,0.0,1.0
2017-02-10,29.2,29.3,28.75,29.05,203150,16.6161231464388,16.6730276777622,16.3600527554834,16.5307663494536,357001.446590227,0.0,1.0
2017-02-13,28.9,29.4,28.8,29.35,160909,16.4454095524685,16.7299322090856,16.3885050211451,16.7014799434239,282770.099775471,0.0,1.0
2017-02-14,28.65,29.0,28.45,28.75,140103,16.30314822416,16.5023140837919,16.1893391615131,16.3600527554834,246207.106431851,0.0,1.0
2017-02-15,28.25,28.75,28.15,28.55,467247,16.0755300988663,16.3600527554834,16.0186255675429,16.2462436928365,821106.841816115,0.0,1.0
2017-02-16,28.55,28.8206,28.2,28.35,254857,16.2462436928365,16.4002273545977,16.0470778332046,16.1324346301897,447867.672525945,0.0,1.0
2017-02-17,27.85,28.5,27.75,28.45,263664,15.8479119735726,16.2177914271748,15.7910074422492,16.1893391615131,463344.471640491,0.0,1.0
2017-02-21,28.65,28.8,28.1,28.1,193442,16.30314822416,16.3885050211451,15.9901733018811,15.9901733018811,339941.293779506,0.0,1.0
2017-02-22,28.8,29.1,28.55,28.85,161686,16.3885050211451,16.5592186151153,16.2462436928365,16.4169572868068,284135.544638875,0.0,1.0
2017-02-23,28.25,28.8,28.0,28.8,138671,16.0755300988663,16.3885050211451,15.9332687705577,16.3885050211451,243690.610879219,0.0,1.0
2017-02-24,28.45,28.7,28.05,28.1,297510,16.1893391615131,16.3316004898217,15.9617210362194,15.9901733018811,522823.039010872,0.0,1.0
2017-02-27,29.25,29.35,28.45,28.45,187585,16.6445754121005,16.7014799434239,16.1893391615131,16.1893391615131,329648.616089725,0.0,1.0
2017-02-28,28.75,29.3,28.6,29.3,173872,16.3600527554834,16.6730276777622,16.2746959584982,16.6730276777622,305550.359446399,0.0,1.0
2017-03-01,29.65,29.65,28.95,29.0,241462,16.8721935373942,16.8721935373942,16.4738618181302,16.5023140837919,424328.246598913,0.0,1.0
2017-03-02,29.3,29.648,29.0,29.6,173467,16.6730276777622,16.8710554467677,16.5023140837919,16.8437412717324,304838.641081304,0.0,1.0
2017-03-03,29.15,29.7,28.825,29.4,242750,16.5876708807771,16.9006458030559,16.4027311539759,16.7299322090856,426591.686732845,0.0,1.0
2017-03-06,28.4,29.0,28.325,28.95,148565,16.1608868958514,16.5023140837919,16.1182084973588,16.4738618181302,261077.626939095,0.0,1.0
2017-03-07,28.35,28.8,28.25,28.5,486073,16.1324346301897,16.3885050211451,16.0755300988663,16.2177914271748,854190.323152604,0.0,1.0
2017-03-08,29.2,29.45,28.35,28.4,309912,16.6161231464388,16.7583844747473,16.1324346301897,16.1608868958514,544617.436946445,0.0,1.0
2017-03-09,28.8,29.45,28.7,29.15,154081,16.3885050211451,16.7583844747473,16.3316004898217,16.5876708807771,270771.055338758,0.0,1.0
2017-03-10,29.0,29.3,28.9,28.95,157053,16.5023140837919,16.6730276777622,16.4454095524685,16.4738618181302,275993.838008049,0.0,1.0
2017-03-13,29.0,29.1,28.55,29.1,170374,16.5023140837919,16.5592186151153,16.2462436928365,16.5592186151153,299403.221567135,0.0,1.0
2017-03-14,30.2,30.3,29.65,29.85,375963,17.185168459673,17.2420729909964,16.8721935373942,16.986002600041,660690.794311599,0.0,1.0
2017-03-15,31.05,31.35,30.3,30.55,468554,17.668856975922,17.8395705698923,17.2420729909964,17.3843343193049,823403.671206684,0.0,1.0
2017-03-16,31.0,31.55,30.75,31.15,399930,17.6404047102603,17.9533796325391,17.4981433819518,17.7257615072455,702808.705561555,0.0,1.0
2017-03-17,31.45,31.5,30.8,31.15,769162,17.8964751012157,17.9249273668774,17.5265956476135,17.7257615072455,1351670.91637821,0.0,1.0
2017-03-20,30.45,31.45,30.45,31.45,229760,17.3274297879815,17.8964751012157,17.3274297879815,17.8964751012157,403763.979170912,0.0,1.0
2017-03-21,29.45,30.65,29.4,30.65,352433,16.7583844747473,17.4412388506284,16.7299322090856,17.4412388506284,619340.835964232,0.0,1.0
2017-03-22,29.6,29.85,29.35,29.6,196939,16.8437412717324,16.986002600041,16.7014799434239,16.8437412717324,346086.674329476,0.0,1.0
2017-03-23,30.2,30.25,29.6,29.6,160339,17.185168459673,17.2136207253347,16.8437412717324,16.8437412717324,281768.422076448,0.0,1.0
2017-03-24,29.75,30.2,29.55,30.15,233789,16.9290980687176,17.185168459673,16.8152890060707,17.1567161940113,410844.258906633,0.0,1.0
2017-03-27,30.05,30.35,29.3,29.3,332845,17.0998116626878,17.2705252566581,16.6730276777622,16.6730276777622,584918.269703788,0.0,1.0
2017-03-28,30.0,30.15,29.72,30.0,198865,17.0713593970261,17.1567161940113,16.9120267093205,17.0713593970261,349471.290554594,0.0,1.0
2017-03-29,30.2,30.5,29.925,30.0,247948,17.185168459673,17.3558820536432,17.0286809985336,17.0713593970261,435726.284416212,0.0,1.0
2017-03-30,30.4,30.6125,30.2,30.25,270521,17.2989775223198,17.4198996513821,17.185168459673,17.2136207253347,475394.478626803,0.0,1.0
2017-03-31,30.65,30.75,30.35,30.5,262145,17.4412388506284,17.4981433819518,17.2705252566581,17.3558820536432,460675.08843906,0.0,1.0
2017-04-03,30.0,30.7999,29.85,30.75,274128,17.0713593970261,17.5265387430822,16.986002600041,17.4981433819518,481733.16539939,0.0,1.0
2017-04-04,29.3,30.15,29.15,30.0,577246,16.6730276777622,17.1567161940113,16.5876708807771,17.0713593970261,1014411.3071052,0.0,1.0
2017-04-05,29.4,30.05,29.35,29.45,332199,16.7299322090856,17.0998116626878,16.7014799434239,16.7583844747473,583783.034978228,0.0,1.0
2017-04-06,30.45,30.5,29.55,29.55,414179,17.3274297879815,17.3558820536432,16.8152890060707,16.8152890060707,727848.890707822,0.0,1.0
2017-04-07,29.7,30.4,29.6,30.1,240733,17.0087644125704,17.4096443818902,16.9514958455247,17.2378386807531,420357.994653388,0.19,1.0
2017-04-10,29.65,30.1,29.3,29.75,281150,16.9801301290475,17.2378386807531,16.7796901443876,17.0373986960932,490932.486185111,0.0,1.0
2017-04-11,30.3,30.4,29.55,29.7,354420,17.3523758148445,17.4096443818902,16.9228615620018,17.0087644125704,618873.525711282,0.0,1.0
2017-04-12,29.4,30.2,29.35,30.2,191685,16.8369587114333,17.2951072477988,16.8083244279104,17.2951072477988,334712.408374152,0.0,1.0
2017-04-13,29.2,29.65,29.0,29.3,202457,16.7224215773419,16.9801301290475,16.6078844432505,16.7796901443876,353522.028652246,0.0,1.0
2017-04-17,29.65,29.825,29.15,29.2,196587,16.9801301290475,17.0803501213775,16.6937872938191,16.7224215773419,343272.077758038,0.0,1.0
2017-04-18,29.95,30.05,29.45,29.5,143590,17.1519358301846,17.2092043972303,16.8655929949561,16.894227278479,250730.911226463,0.0,1.0
2017-04-19,29.95,30.65,29.8,30.15,268394,17.1519358301846,17.5528157995044,17.0660329796161,17.266472964276,468658.48727429,0.0,1.0
2017-04-20,30.8,31.05,30.175,30.25,321431,17.638718650073,17.7818900676872,17.2807901060374,17.3237415313217,561269.500149266,0.0,1.0
2017-04-21,30.95,31.1,30.4,30.85,258775,17.7246215006415,17.81052435121,17.4096443818902,17.6673529335958,451862.187844752,0.0,1.0
2017-04-24,30.8,31.5,30.75,31.5,270214,17.638718650073,18.0395986193928,17.6100843665501,18.0395986193928,471836.495899069,0.0,1.0
2017-04-25,31.1,31.65,31.05,31.1,262888,17.81052435121,18.1255014699613,17.7818900676872,17.81052435121,459044.138105039,0.0,1.0
2017-04-26,31.25,31.8,31.1,31.2,397448,17.8964272017786,18.2114043205299,17.81052435121,17.8677929182557,694007.237308553,0.0,1.0
2017-04-27,29.0,30.2,28.1,29.0,1543030,16.6078844432505,17.2951072477988,16.0924673398393,16.6078844432505,2694375.08148039,0.0,1.0
2017-04-28,29.8,29.95,28.75,28.8,633122,17.0660329796161,17.1519358301846,16.4647130256363,16.4933473091591,1105531.4156802,0.0,1.0
2017-05-01,30.7,31.1,29.7,30.0,531982,17.5814500830273,17.81052435121,17.0087644125704,17.1805701137074,928924.936388857,0.0,1.0
2017-05-02,31.95,31.95,30.7,30.7,350637,18.2973071710984,18.2973071710984,17.5814500830273,17.5814500830273,612267.807784061,0.0,1.0
2017-05-03,30.9,31.8,30.25,31.75,342254,17.6959872171187,18.2114043205299,17.3237415313217,18.182770037007,597629.760365636,0.0,1.0
2017-05-04,30.65,31.3,30.5,31.0,235071,17.5528157995044,17.9250614853014,17.4669129489359,17.7532557841644,410471.24474487,0.0,1.0
2017-05-05,31.0,31.1,30.4,30.85,185747,17.7532557841644,17.81052435121,17.4096443818902,17.6673529335958,324343.71869616,0.0,1.0
2017-05-08,31.1,31.25,30.6,31.0,206452,17.81052435121,17.8964272017786,17.5241815159816,17.7532557841644,360497.932199497,0.0,1.0
2017-05-09,31.0,31.25,30.65,31.25,223918,17.7532557841644,17.8964272017786,17.5528157995044,17.8964272017786,390996.338045873,0.0,1.0
2017-05-10,31.1,31.1,30.5779,31.0,298417,17.81052435121,17.81052435121,17.5115251626645,17.7532557841644,521083.406473066,0.0,1.0
2017-05-11,30.0,31.15,29.975,30.95,284724,17.1805701137074,17.8391586347329,17.166252971946,17.7246215006415,497173.256968059,0.0,1.0
2017-05-12,28.55,29.8,28.45,29.8,837738,16.3501758915449,17.0660329796161,16.2929073244992,17.0660329796161,1462823.40071756,0.0,1.0
2017-05-15,27.95,29.05,27.8,28.55,647632,16.0065644892708,16.6365187267734,15.9206616387022,16.3501758915449,1130868.17674919,0.0,1.0
2017-05-16,28.0,28.15,27.6,28.0,531250,16.0351987727936,16.1211016233621,15.8061245046108,16.0351987727936,927646.748304607,0.0,1.0
2017-05-17,27.9,28.1,27.45,27.65,536187,15.9779302057479,16.0924673398393,15.7202216540423,15.8347587881337,936267.533238969,0.0,1.0
2017-05-18,27.4,28.0,27.325,27.9,418153,15.6915873705195,16.0351987727936,15.6486359452352,15.9779302057479,730161.450811887,0.0,1.0
2017-05-19,27.65,27.9147,27.25,27.45,280562,15.8347587881337,15.9863486851036,15.6056845199509,15.7202216540423,489905.744937104,0.0,1.0
2017-05-22,27.3,27.95,27.2,27.85,412708,15.6343188034738,16.0065644892708,15.5770502364281,15.9492959222251,720653.617316323,0.0,1.0
2017-05-23,27.15,27.55,27.15,27.4,367765,15.5484159529052,15.777490221088,15.5484159529052,15.6915873705195,642176.012028695,0.0,1.0
2017-05-24,27.05,27.5,26.9,27.1,445576,15.4911473858595,15.7488559375652,15.405244535291,15.5197816693824,778046.357689551,0.0,1.0
2017-05-25,27.1,27.85,27.05,27.2,633508,15.5197816693824,15.9492959222251,15.4911473858595,15.5770502364281,1106205.43289403,0.0,1.0
2017-05-26,27.4,27.55,26.85,27.0,274644,15.6915873705195,15.777490221088,15.3766102517682,15.4625131023367,479571.978430813,0.0,1.0
2017-05-30,27.0,27.35,26.95,27.2,297978,15.4625131023367,15.6629530869966,15.4338788188139,15.5770502364281,520316.84285423,0.0,1.0
2017-05-31,26.95,27.3,26.85,27.15,469579,15.4338788188139,15.6343188034738,15.3766102517682,15.5484159529052,819959.402206357,0.0,1.0
2017-06-01,27.45,27.45,26.9,26.95,261511,15.7202216540423,15.7202216540423,15.405244535291,15.4338788188139,456639.677733432,0.0,1.0
2017-06-02,27.1,27.55,27.05,27.3,384930,15.5197816693824,15.777490221088,15.4911473858595,15.6343188034738,672148.824140973,0.0,1.0
2017-06-05,26.95,27.325,26.9,27.05,495537,15.4338788188139,15.6486359452352,15.405244535291,15.4911473858595,865286.186756928,0.0,1.0
2017-06-06,27.55,27.65,26.75,26.9,562770,15.777490221088,15.8347587881337,15.3193416847225,15.405244535291,982685.666905192,0.0,1.0
2017-06-07,27.7,27.9,27.35,27.6,402039,15.8633930716565,15.9779302057479,15.6629530869966,15.8061245046108,702023.851372492,0.0,1.0
2017-06-08,28.55,28.6,27.65,27.7,322830,16.3501758915449,16.3788101750678,15.8347587881337,15.8633930716565,563712.376009743,0.0,1.0
2017-06-09,28.9,29.15,28.55,28.6,185162,16.5506158762048,16.6937872938191,16.3501758915449,16.3788101750678,323322.215923911,0.0,1.0
2017-06-12,29.1,29.5,28.85,28.85,226501,16.6651530102962,16.894227278479,16.521981592682,16.521981592682,395506.665671043,0.0,1.0
2017-06-13,29.1,29.15,28.65,29.15,210031,16.6651530102962,16.6937872938191,16.4074444585906,16.6937872938191,366747.433775369,0.0,1.0
2017-06-14,30.05,30.05,29.2,29.25,339870,17.2092043972303,17.2092043972303,16.7224215773419,16.7510558608648,593466.918298892,0.0,1.0
2017-06-15,29.65,30.3,29.4,29.75,324443,16.9801301290475,17.3523758148445,16.8369587114333,17.0373986960932,566528.929807419,0.0,1.0
2017-06-16,29.7,29.75,28.725,29.35,336489,17.0087644125704,17.0373986960932,16.4503958838749,16.8083244279104,587563.156122857,0.0,1.0
2017-06-19,29.65,29.8,29.0,29.8,345702,16.9801301290475,17.0660329796161,16.6078844432505,17.0660329796161,603650.515166869,0.0,1.0
2017-06-20,28.9,29.7,28.75,29.7,323955,16.5506158762048,17.0087644125704,16.4647130256363,17.0087644125704,565676.804417918,0.0,1.0
2017-06-21,29.85,29.9,29.1,29.2,385781,17.0946672631389,17.1233015466617,16.6651530102962,16.7224215773419,673634.805096846,0.0,1.0
2017-06-22,30.1,30.45,29.65,29.9,243200,17.2378386807531,17.4382786654131,16.9801301290475,17.1233015466617,424665.767882693,0.0,1.0
2017-06-23,30.0,30.4,29.65,29.9,503906,17.1805701137074,17.4096443818902,16.9801301290475,17.1233015466617,879899.787955166,0.0,1.0
2017-06-26,30.8,31.0,29.85,30.1,336714,17.638718650073,17.7532557841644,17.0946672631389,17.2378386807531,587956.041804492,0.0,1.0
2017-06-27,30.75,31.1,30.6,30.8,178416,17.6100843665501,17.81052435121,17.5241815159816,17.638718650073,311542.630109204,0.0,1.0
2017-06-28,31.25,31.5,30.85,30.95,212224,17.8964272017786,18.0395986193928,17.6673529335958,17.7246215006415,370576.75955237,0.0,1.0
2017-06-29,31.65,31.65,31.0,31.3,184739,18.1255014699613,18.1255014699613,17.7532557841644,17.9250614853014,322583.590842438,0.0,1.0
2017-06-30,32.3,32.5,31.6,31.75,599498,18.4977471557583,18.6122842898497,18.0968671864385,18.182770037007,1046818.57941669,0.0,1.0
2017-07-03,32.35,32.7,32.05,32.4,196693,18.5263814392812,18.7268214239411,18.3545757381441,18.555015722804,343457.170568052,0.0,1.0
2017-07-05,31.9,32.35,31.45,32.35,226722,18.2686728875756,18.5263814392812,18.01096433587,18.5263814392812,395892.566718337,0.0,1.0
2017-07-06,31.35,31.925,31.3,31.85,284556,17.9536957688243,18.282990029337,17.9250614853014,18.2400386040527,496879.90232577,0.0,1.0
2017-07-07,30.0,31.15,29.525,31.15,632716,17.2893803910943,17.9521399727529,17.0156318682353,17.9521399727529,1097869.30304207,0.19,1.0
2017-07-10,29.75,29.85,29.2,29.8,494225,17.1453022211685,17.2029334891388,16.8283302473317,17.1741178551536,857563.988102039,0.0,1.0
2017-07-11,30.35,30.4,29.65,29.75,288041,17.4910898289904,17.5199054629755,17.0876709531982,17.1453022211685,499799.8658443,0.0,1.0
2017-07-12,30.4,30.95,30.3,30.5,182599,17.5199054629755,17.8368774368122,17.4622741950052,17.5775367309458,316840.157141878,0.0,1.0
2017-07-13,30.4,30.65,30.2,30.5,486062,17.5199054629755,17.6639836329013,17.4046429270349,17.5775367309458,843399.802083776,0.0,1.0
2017-07-14,30.6,30.65,30.1,30.5,492357,17.6351679989161,17.6639836329013,17.3470116590646,17.5775367309458,854322.692073362,0.0,1.0
2017-07-17,30.45,31.05,30.3,30.55,314237,17.5487210969607,17.8945087047826,17.4622741950052,17.606352364931,545254.357689757,0.0,1.0
2017-07-18,30.55,30.75,28.9,29.15,1050249,17.606352364931,17.7216149008716,16.6554364434208,16.7995146133466,1822359.69637347,0.0,1.0
2017-07-19,31.2,31.25,30.4,30.7,391744,17.980955606738,18.0097712407232,17.5199054629755,17.6927992668865,679742.115342296,0.0,1.0
2017-07-20,31.45,31.45,30.525,31.1,344313,18.1250337766638,18.1250337766638,17.5919445479384,17.9233243387677,597441.305954531,0.0,1.0
2017-07-21,31.2,31.55,30.8,31.45,276401,17.980955606738,18.1826650446341,17.7504305348568,18.1250337766638,479602.496586357,0.0,1.0
2017-07-24,30.75,31.35,30.6,31.05,284400,17.7216149008716,18.0674025086935,17.6351679989161,17.8945087047826,493482.114859063,0.0,1.0
2017-07-25,31.15,31.5,30.7,30.85,304507,17.9521399727529,18.153849410649,17.6927992668865,17.7792461688419,528371.161566063,0.0,1.0
2017-07-26,30.8,31.3,30.7,31.25,261011,17.7504305348568,18.0385868747083,17.6927992668865,18.0097712407232,452898.242902527,0.0,1.0
2017-07-27,32.3,33.13,28.75,29.55,542900,18.6148995544115,19.0932390785651,16.5689895414653,17.0300396852278,942023.347950017,0.0,1.0
2017-07-28,32.55,33.0,32.35,32.35,349309,18.7589777243373,19.0183184302037,18.6437151883966,18.6437151883966,606110.211178987,0.0,1.0
2017-07-31,32.05,32.75,32.0,32.75,355459,18.4708213844857,18.8742402602779,18.4420057505005,18.8742402602779,616781.501637438,0.0,1.0
2017-08-01,32.3,32.5,31.85,32.1,274277,18.6148995544115,18.7301620903521,18.3555588485451,18.4996370184709,475916.997247535,0.0,1.0
2017-08-02,31.7,32.6,31.65,32.35,292244,18.2691119465896,18.7877933583224,18.2402963126044,18.6437151883966,507092.781908832,0.0,1.0
2017-08-03,31.3,31.95,31.2,31.75,327625,18.0385868747083,18.4131901165154,17.980955606738,18.2979275805748,568484.802674757,0.0,1.0
2017-08-04,32.05,32.35,31.3,31.45,302211,18.4708213844857,18.6437151883966,18.0385868747083,18.1250337766638,524387.213128242,0.0,1.0
2017-08-07,32.3,32.625,32.0,32.1,249312,18.6148995544115,18.802201175315,18.4420057505005,18.4996370184709,432598.498662948,0.0,1.0
2017-08-08,32.0,32.8,31.85,32.15,291218,18.4420057505005,18.903055894263,18.3555588485451,18.528452652456,505312.498329911,0.0,1.0
2017-08-09,32.1,32.35,31.55,31.75,288999,18.4996370184709,18.6437151883966,18.1826650446341,18.2979275805748,501462.157918966,0.0,1.0
2017-08-10,31.45,32.1,31.25,32.0,209297,18.1250337766638,18.4996370184709,18.0097712407232,18.4420057505005,363165.703915813,0.0,1.0
2017-08-11,31.5,31.8,30.55,31.2,406432,18.153849410649,18.3267432145599,17.606352364931,17.980955606738,705228.280261597,0.0,1.0
2017-08-14,31.95,32.0,31.65,31.7,222875,18.4131901165154,18.4420057505005,18.2402963126044,18.2691119465896,386725.831045054,0.0,1.0
2017-08-15,30.85,31.95,30.7,31.95,322973,17.7792461688419,18.4131901165154,17.6927992668865,18.4131901165154,560412.795648299,0.0,1.0
2017-08-16,30.75,31.2,30.65,30.95,346070,17.7216149008716,17.980955606738,17.6639836329013,17.8368774368122,600489.998204205,0.0,1.0
2017-08-17,30.05,30.925,29.95,30.7,280696,17.3181960250794,17.8224696198197,17.2605647571091,17.6927992668865,487055.04821547,0.0,1.0
2017-08-18,29.45,30.05,29.45,29.8,261981,16.9724084172575,17.3181960250794,16.9724084172575,17.1741178551536,454581.357007357,0.0,1.0
2017-08-21,29.45,29.9,29.1,29.4,233638,16.9724084172575,17.2317491231239,16.7706989793614,16.9435927832724,405401.456931933,0.0,1.0
2017-08-22,29.55,29.7,29.5,29.65,153077,17.0300396852278,17.1164865871833,17.0012240512427,17.0876709531982,265614.492602957,0.0,1.0
2017-08-23,28.2,29.0,28.0,29.0,575352,16.2520175676286,16.7130677113911,16.136755031688,16.7130677113911,998333.05818703,0.0,1.0
2017-08-24,27.5,28.65,27.35,28.5,351464,15.8485986918364,16.511358273495,15.7621517898809,16.4249113715395,609849.500762396,0.0,1.0
2017-08-25,27.8,28.2,27.5334,27.65,551852,16.0214924957473,16.2520175676286,15.8678475353385,15.9350455937919,957556.582451492,0.0,1.0
2017-08-28,28.1,28.325,27.75,27.9,335684,16.1943862996583,16.3240566525915,15.9926768617622,16.0791237637177,582468.531098275,0.0,1.0
2017-08-29,28.25,28.4,27.8,27.8,265681,16.2808332016138,16.3672801035692,16.0214924957473,16.0214924957473,461001.482974227,0.0,1.0
2017-08-30,28.6,28.7,28.15,28.25,245977,16.4825426395099,16.5401739074802,16.2232019336434,16.2808332016138,426811.709446861,0.0,1.0
2017-08-31,29.25,29.45,28.55,28.65,423387,16.8571458813169,16.9724084172575,16.4537270055247,16.511358273495,734648.073712496,0.0,1.0
2017-09-01,29.8,30.2,29.25,29.25,319796,17.1741178551536,17.4046429270349,16.8571458813169,16.8571458813169,554900.16316269,0.0,1.0
2017-09-05,29.9,30.1,29.65,29.8,259376,17.2317491231239,17.3470116590646,17.0876709531982,17.1741178551536,450061.241292843,0.0,1.0
2017-09-06,30.1,30.15,29.65,30.0,151682,17.3470116590646,17.3758272930497,17.0876709531982,17.2893803910943,263193.931596527,0.0,1.0
2017-09-07,30.2,30.55,29.75,30.3,300048,17.4046429270349,17.606352364931,17.1453022211685,17.4622741950052,520634.042191392,0.0,1.0
2017-09-08,30.5,30.7,29.85,30.2,164625,17.5775367309458,17.6927992668865,17.2029334891388,17.4046429270349,285652.22629632,0.0,1.0
2017-09-11,30.2,30.75,30.125,30.65,120654,17.4046429270349,17.7216149008716,17.3614194760571,17.6639836329013,209355.10227217,0.0,1.0
2017-09-12,30.5,31.0,30.25,30.3,243809,17.5775367309458,17.8656930707974,17.43345856102,17.4622741950052,423049.862664112,0.0,1.0
2017-09-13,30.25,30.75,30.15,30.4,299187,17.43345856102,17.7216149008716,17.3758272930497,17.5199054629755,519140.061527211,0.0,1.0
2017-09-14,29.95,30.4,29.9,30.15,247012,17.2605647571091,17.5199054629755,17.2317491231239,17.3758272930497,428607.609548406,0.0,1.0
2017-09-15,30.2,30.35,29.9,30.0,547263,17.4046429270349,17.4910898289904,17.2317491231239,17.2893803910943,949593.891083386,0.0,1.0
2017-09-18,30.65,30.875,30.25,30.25,215304,17.6639836329013,17.7936539858345,17.43345856102,17.43345856102,373588.865181489,0.0,1.0
2017-09-19,30.7,31.0,30.575,30.65,193221,17.6927992668865,17.8656930707974,17.6207601819236,17.6639836329013,335271.124174341,0.0,1.0
2017-09-20,30.75,30.95,30.55,30.6,215049,17.7216149008716,17.8368774368122,17.606352364931,17.6351679989161,373146.39704053,0.0,1.0
2017-09-21,30.3,30.8,30.2,30.7,212468,17.4622741950052,17.7504305348568,17.4046429270349,17.6927992668865,368667.925386341,0.0,1.0
2017-09-22,30.6,30.8,30.2,30.2,211415,17.6351679989161,17.7504305348568,17.4046429270349,17.4046429270349,366840.792239553,0.0,1.0
2017-09-25,30.65,30.85,30.475,30.6,214977,17.6639836329013,17.7792461688419,17.5631289139532,17.6351679989161,373021.464859552,0.0,1.0
2017-09-26,31.15,31.5,30.8,30.8,153777,17.9521399727529,18.153849410649,17.7504305348568,17.7504305348568,266829.111029121,0.0,1.0
2017-09-27,31.95,32.0,31.15,31.25,282628,18.4131901165154,18.4420057505005,17.9521399727529,18.0097712407232,490407.395071684,0.0,1.0
2017-09-28,32.45,32.5,31.575,31.95,284242,18.701346456367,18.7301620903521,18.1970728616267,18.4131901165154,493207.958128584,0.0,1.0
2017-09-29,32.4,32.6,32.15,32.4,282074,18.6725308223818,18.7877933583224,18.528452652456,18.6725308223818,489446.111345834,0.0,1.0
2017-10-02,32.4,32.65,32.0,32.3,268039,18.6725308223818,18.8166089923076,18.4420057505005,18.6148995544115,465093.011901225,0.0,1.0
2017-10-03,32.55,32.7,32.2,32.5,199943,18.7589777243373,18.8454246262927,18.5572682864412,18.7301620903521,346934.931403887,0.0,1.0
2017-10-04,32.45,32.9,32.3,32.45,183360,18.701346456367,18.9606871622334,18.6148995544115,18.701346456367,318160.620888036,0.0,1.0
2017-10-05,32.15,32.55,32.025,32.45,161481,18.528452652456,18.7589777243373,18.4564135674931,18.701346456367,280196.854393658,0.0,1.0
2017-10-06,31.4,32.3,31.3,31.95,237339,18.2057175518222,18.7275374816515,18.147737559619,18.5246075089402,409346.381365457,0.19,1.0
2017-10-09,31.35,32.2,31.3,31.65,272246,18.1767275557206,18.6695574894483,18.147737559619,18.3506675323304,469551.632648743,0.0,1.0
2017-10-10,31.3,31.8,31.15,31.5,199536,18.147737559619,18.4376375206353,18.0607675713141,18.2636975440255,344146.303608499,0.0,1.0
2017-10-11,30.5,31.25,30.375,31.25,409627,17.6838976219929,18.1187475635174,17.6114226317389,18.1187475635174,706497.162959261,0.0,1.0
2017-10-12,29.0,29.85,27.65,28.25,883620,16.8141977389441,17.3070276726718,16.0314678442002,16.3793477974197,1524008.48365479,0.0,1.0
2017-10-13,30.1,30.55,29.3,29.75,622590,17.4519776531799,17.7128876180946,16.9881377155539,17.2490476804685,1073801.45519413,0.0,1.0
2017-10-16,29.75,30.15,29.5,30.15,188877,17.2490476804685,17.4809676492816,17.1040976999604,17.4809676492816,325762.375644809,0.0,1.0
2017-10-17,30.2,30.45,29.75,29.8,205559,17.5099576453832,17.6549076258913,17.2490476804685,17.2780376765702,354534.369855361,0.0,1.0
2017-10-18,31.0,31.2,30.15,30.15,390653,17.9737975830092,18.0897575674157,17.4809676492816,17.4809676492816,673772.08094565,0.0,1.0
2017-10-19,31.0,31.25,30.55,30.8,291877,17.9737975830092,18.1187475635174,17.7128876180946,17.8578375986027,503409.86417658,0.0,1.0
2017-10-20,31.25,31.4,30.95,31.1,181220,18.1187475635174,18.2057175518222,17.9448075869076,18.0317775752125,312556.095842014,0.0,1.0
2017-10-23,31.1,31.4,30.85,31.25,227018,18.0317775752125,18.2057175518222,17.8868275947043,18.1187475635174,391545.413121412,0.0,1.0
2017-10-24,31.4,31.7,30.95,31.0,198360,18.2057175518222,18.379657528432,17.9448075869076,17.9737975830092,342118.017720021,0.0,1.0
2017-10-25,31.0,31.5,30.75,31.5,269603,17.9737975830092,18.2636975440255,17.8288476025011,18.2636975440255,464993.16359836,0.0,1.0
2017-10-26,31.25,31.6,30.55,31.6,420343,18.1187475635174,18.3216775362288,17.7128876180946,18.3216775362288,724979.400698155,0.0,1.0
2017-10-27,30.05,31.3,29.95,31.3,331845,17.4229876570783,18.147737559619,17.365007664875,18.147737559619,572343.9886585,0.0,1.0
2017-10-30,29.15,30.1,29.05,30.1,323957,16.901167727249,17.4519776531799,16.8431877350457,17.4519776531799,558739.295556183,0.0,1.0
2017-10-31,29.75,30.05,29.05,29.05,286646,17.2490476804685,17.4229876570783,16.8431877350457,16.8431877350457,494387.786385224,0.0,1.0
2017-11-01,29.35,30.1,29.05,30.05,224948,17.0171277116555,17.4519776531799,16.8431877350457,17.4229876570783,387975.216021794,0.0,1.0
2017-11-02,29.05,29.55,28.6,29.15,381005,16.8431877350457,17.133087696062,16.5822777701311,16.901167727249,657131.857942209,0.0,1.0
2017-11-03,28.8,29.2,28.65,29.05,277535,16.6982377545376,16.9301577233506,16.6112677662327,16.8431877350457,478673.744948204,0.0,1.0
2017-11-06,28.05,28.75,27.95,28.65,503016,16.2633878130132,16.669247758436,16.2054078208099,16.6112677662327,867568.243604826,0.0,1.0
2017-11-07,27.1,28.3,27.0,28.15,345549,15.7125778870823,16.4083377935213,15.654597894879,16.3213678052164,595979.728297715,0.0,1.0
2017-11-08,27.05,27.25,26.45,27.0,905764,15.6835878909806,15.7995478753871,15.3357079377611,15.654597894879,1562200.96895622,0.0,1.0
2017-11-09,27.2,27.7,27.0,27.0,542429,15.7705578792855,16.0604578403018,15.654597894879,15.654597894879,935545.141328155,0.0,1.0
2017-11-10,27.55,27.7,27.0,27.05,633290,15.9734878519969,16.0604578403018,15.654597894879,15.6835878909806,1092256.09720665,0.0,1.0
2017-11-13,27.15,27.6,27.075,27.4,301030,15.7415678831839,16.0024778480985,15.6980828890314,15.886517863692,519196.344395329,0.0,1.0
2017-11-14,27.75,27.925,27.075,27.1,394247,16.0894478364034,16.1909128227591,15.6980828890314,15.7125778870823,679970.77098238,0.0,1.0
2017-11-15,27.45,27.85,27.35,27.65,359825,15.9155078597937,16.1474278286067,15.8575278675904,16.0314678442002,620602.015154798,0.0,1.0
2017-11-16,28.2,28.45,27.65,27.8,401704,16.3503578013181,16.4953077818262,16.0314678442002,16.118437832505,692832.104205498,0.0,1.0
2017-11-17,28.35,28.65,28.15,28.25,258284,16.437327789623,16.6112677662327,16.3213678052164,16.3793477974197,445470.911921745,0.0,1.0
2017-11-20,28.3,28.65,28.0,28.35,540392,16.4083377935213,16.6112677662327,16.2343978169116,16.437327789623,932031.860414182,0.0,1.0
2017-11-21,28.65,29.0,28.25,28.35,242632,16.6112677662327,16.8141977389441,16.3793477974197,16.437327789623,418475.392596511,0.0,1.0
2017-11-22,28.35,28.75,28.175,28.65,268779,16.437327789623,16.669247758436,16.3358628032673,16.6112677662327,463571.983690104,0.0,1.0
2017-11-24,28.4,28.6,27.9,28.45,134194,16.4663177857246,16.5822777701311,16.1764178247083,16.4953077818262,231448.806563422,0.0,1.0
2017-11-27,27.95,28.8,27.95,28.4,389930,16.2054078208099,16.6982377545376,16.2054078208099,16.4663177857246,672525.099060131,0.0,1.0
2017-11-28,29.0,29.0,27.65,28.05,303467,16.8141977389441,16.8141977389441,16.0314678442002,16.2633878130132,523399.51846865,0.0,1.0
2017-11-29,29.25,29.7,28.75,28.95,218087,16.9591477194523,17.2200576843669,16.669247758436,16.7852077428425,376141.823606099,0.0,1.0
2017-11-30,29.4,29.6,28.95,29.4,239335,17.0461177077571,17.1620776921636,16.7852077428425,17.0461177077571,412788.948230596,0.0,1.0
2017-12-01,28.9,29.55,28.3,29.45,294941,16.7562177467409,17.133087696062,16.4083377935213,17.0751077038588,508694.445777173,0.0,1.0
2017-12-04,29.6,30.1,29.25,29.25,441245,17.1620776921636,17.4519776531799,16.9591477194523,16.9591477194523,761029.767739819,0.0,1.0
2017-12-05,28.95,29.5,28.8,29.5,180382,16.7852077428425,17.1040976999604,16.6982377545376,17.1040976999604,311110.769673183,0.0,1.0
2017-12-06,28.95,29.25,28.55,28.95,145347,16.7852077428425,16.9591477194523,16.5532877740295,16.7852077428425,250684.752578905,0.0,1.0
2017-12-07,29.0,29.2,28.65,28.9,73258,16.8141977389441,16.9301577233506,16.6112677662327,16.7562177467409,126350.482668548,0.0,1.0
2017-12-08,28.85,29.4,28.85,29.05,129063,16.7272277506392,17.0461177077571,16.7272277506392,16.8431877350457,222599.202061903,0.0,1.0
2017-12-11,28.5,28.95,28.28,28.95,396985,16.5242977779278,16.7852077428425,16.3967417950807,16.7852077428425,684693.089658108,0.0,1.0
2017-12-12,28.45,28.7,28.3,28.6,172911,16.4953077818262,16.6402577623343,16.4083377935213,16.5822777701311,298225.290189486,0.0,1.0
2017-12-13,28.45,28.65,28.2,28.45,155144,16.4953077818262,16.6112677662327,16.3503578013181,16.4953077818262,267581.960784204,0.0,1.0
2017-12-14,27.5,28.53,27.45,28.4,386757,15.9444978558953,16.5416917755888,15.9155078597937,16.4663177857246,667052.521573611,0.0,1.0
2017-12-15,28.2,28.65,27.55,27.55,622064,16.3503578013181,16.6112677662327,15.9734878519969,15.9734878519969,1072894.24568958,0.0,1.0
2017-12-18,29.2,29.4,28.45,28.5,317555,16.9301577233506,17.0461177077571,16.4953077818262,16.5242977779278,547697.55554084,0.0,1.0
2017-12-19,29.25,29.45,29.05,29.2,179118,16.9591477194523,17.0751077038588,16.8431877350457,16.9301577233506,308930.707289647,0.0,1.0
2017-12-20,29.2,29.64,29.05,29.5,149469,16.9301577233506,17.185269689045,16.8431877350457,17.1040976999604,257794.101585974,0.0,1.0
2017-12-21,29.0,29.15,28.65,29.15,174958,16.8141977389441,16.901167727249,16.6112677662327,16.901167727249,301755.818432442,0.0,1.0
2017-12-22,28.55,29.1,28.5,29.1,116793,16.5532877740295,16.8721777311474,16.5242977779278,16.8721777311474,201436.729398942,0.0,1.0
2017-12-26,28.9,29.3,28.4,28.55,130540,16.7562177467409,16.9881377155539,16.4663177857246,16.5532877740295,225146.632552789,0.0,1.0
2017-12-27,29.2,29.35,28.9,29.0,337167,16.9301577233506,17.0171277116555,16.7562177467409,16.8141977389441,581523.017143608,0.0,1.0
2017-12-28,29.0,29.3,28.74,29.3,109649,16.8141977389441,16.9881377155539,16.6634497592156,16.9881377155539,189115.237573011,0.0,1.0
2017-12-29,28.6,29.25,28.55,29.05,191581,16.5822777701311,16.9591477194523,16.5532877740295,16.8431877350457,330426.053401992,0.0,1.0
2018-01-02,28.7,28.95,28.45,28.75,227232,16.6402577623343,16.7852077428425,16.4953077818262,16.669247758436,391914.505961664,0.0,1.0
2018-01-03,28.95,29.0,28.65,28.65,339672,16.7852077428425,16.8141977389441,16.6112677662327,16.6112677662327,585843.473054015,0.0,1.0
2018-01-04,28.7,29.4,28.7,29.2,193470,16.6402577623343,17.0461177077571,16.6402577623343,16.9301577233506,333684.073847008,0.0,1.0
2018-01-05,28.55,29.2,28.28,28.8,185682,16.5532877740295,16.9301577233506,16.3967417950807,16.6982377545376,320251.854034526,0.0,1.0
2018-01-08,28.6,29.05,28.45,28.6,212330,16.5822777701311,16.8431877350457,16.4953077818262,16.5822777701311,366212.536310203,0.0,1.0
2018-01-09,27.75,28.25,27.65,28.25,247784,16.3793477974197,16.674471181157,16.3203231206722,16.674471181157,419797.301152809,0.5,1.0
2018-01-10,27.2,27.65,27.0,27.65,176589,16.0547120753087,16.3203231206722,15.9366627218138,16.3203231206722,299178.258536763,0.0,1.0
2018-01-11,28.25,28.35,27.15,27.3,238524,16.674471181157,16.7334958579044,16.0251997369349,16.1137367520561,404108.94755179,0.0,1.0
2018-01-12,28.65,28.85,27.95,28.15,175478,16.9105698881468,17.0286192416417,16.4973971509146,16.6154465044095,297295.994945972,0.0,1.0
2018-01-16,28.15,29.0,28.05,28.9,375760,16.6154465044095,17.1171562567629,16.5564218276621,17.0581315800155,636615.091697526,0.0,1.0
2018-01-17,26.1,26.55,25.4,26.0,1581401,15.4054406310866,15.6710516764502,14.9922678938544,15.3464159543392,2679220.09427709,0.0,1.0
2018-01-18,26.7,26.95,26.0,26.0,472712,15.7595886915714,15.90715038344,15.3464159543392,15.3464159543392,800871.815058868,0.0,1.0
2018-01-19,27.4,27.45,26.65,26.8,398475,16.1727614288036,16.2022737671773,15.7300763531977,15.8186133683188,675098.995806289,0.0,1.0
2018-01-22,27.35,27.4,26.75,27.35,213107,16.1432490904299,16.1727614288036,15.7891010299451,16.1432490904299,361047.297068299,0.0,1.0
2018-01-23,27.05,27.45,26.85,27.2,169969,15.9661750601875,16.2022737671773,15.8481257066926,16.0547120753087,287962.610498022,0.0,1.0
2018-01-24,26.95,27.2,26.55,27.15,237131,15.90715038344,16.0547120753087,15.6710516764502,16.0251997369349,401748.917685028,0.0,1.0
2018-01-25,25.05,26.85,24.85,26.8,708167,14.7856815252383,15.8481257066926,14.6676321717434,15.8186133683188,1199781.24239451,0.0,1.0
2018-01-26,25.9,26.4,24.95,25.05,602105,15.2873912775917,15.582514661329,14.7266568484909,14.7856815252383,1020090.29643001,0.0,1.0
2018-01-29,24.95,25.9,24.85,25.85,373835,14.7266568484909,15.2873912775917,14.6676321717434,15.257878939218,633353.743891696,0.0,1.0
2018-01-30,24.9,25.05,24.45,24.85,501180,14.6971445101171,14.7856815252383,14.4315334647536,14.6676321717434,849102.490038765,0.0,1.0
2018-01-31,24.85,25.28,24.7,25.05,325002,14.6676321717434,14.9214382817575,14.5790951566222,14.7856815252383,550620.550436127,0.0,1.0
2018-02-01,24.9,25.25,24.48,24.75,269963,14.6971445101171,14.9037308787332,14.4492408677778,14.6086074949959,457373.1104959,0.0,1.0
2018-02-02,24.4,24.66,24.25,24.6,366610,14.4020211263798,14.5554852859232,14.3134841112587,14.5200704798748,621113.100828269,0.0,1.0
2018-02-05,23.85,24.4,23.7,24.05,502986,14.0773854042688,14.4020211263798,13.9888483891476,14.1954347577637,852162.227252959,0.0,1.0
2018-02-06,24.0,24.3,23.5,23.5,592293,14.16592241939,14.3429964496324,13.8707990356527,13.8707990356527,1003466.74075687,0.0,1.0
2018-02-07,24.75,25.08,24.05,24.05,415233,14.6086074949959,14.8033889282626,14.1954347577637,14.1954347577637,703490.510886841,0.0,1.0
2018-02-08,24.3,25.0,24.25,24.9,621524,14.3429964496324,14.7561691868646,14.3134841112587,14.6971445101171,1052990.09541253,0.0,1.0
2018-02-09,25.0,25.2,24.15,24.8,454245,14.7561691868646,14.8742185403595,14.2544594345112,14.6381198333697,769584.900809406,0.0,1.0
2018-02-12,24.95,25.4,24.25,25.35,380755,14.7266568484909,14.9922678938544,14.3134841112587,14.9627555554807,645077.653926151,0.0,1.0
2018-02-13,24.6,25.05,24.2,24.75,390355,14.5200704798748,14.7856815252383,14.2839717728849,14.6086074949959,661342.037788979,0.0,1.0
2018-02-14,24.9,25.2,24.4,24.45,265338,14.6971445101171,14.8742185403595,14.4020211263798,14.4315334647536,449537.404728652,0.0,1.0
2018-02-15,25.0,25.25,24.65,25.05,254161,14.7561691868646,14.9037308787332,14.5495828182485,14.7856815252383,430601.256975023,0.0,1.0
2018-02-16,25.25,25.55,24.95,24.95,368448,14.9037308787332,15.0808049089756,14.7266568484909,14.7266568484909,624227.05265534,0.0,1.0
2018-02-20,24.9,25.3,24.75,25.1,258045,14.6971445101171,14.933243217107,14.6086074949959,14.8151938636121,437181.55561286,0.0,1.0
2018-02-21,25.25,25.55,24.95,24.95,264223,14.9037308787332,15.0808049089756,14.7266568484909,14.7266568484909,447648.364311251,0.0,1.0
2018-02-22,24.6,25.35,24.6,25.2,172002,14.5200704798748,14.9627555554807,14.5200704798748,14.8742185403595,291406.932622305,0.0,1.0
2018-02-23,24.95,25.1,24.69,24.75,169637,14.7266568484909,14.8151938636121,14.5731926889475,14.6086074949959,287400.133889432,0.0,1.0
2018-02-26,24.65,25.13,24.45,25.0,137590,14.5495828182485,14.8329012666363,14.4315334647536,14.7561691868646,233105.893300677,0.0,1.0
2018-02-27,23.95,24.9,23.95,24.75,202393,14.1364100810163,14.6971445101171,14.1364100810163,14.6086074949959,342895.566994723,0.0,1.0
2018-02-28,23.75,24.7,23.75,24.05,268369,14.0183607275214,14.5790951566222,14.0183607275214,14.1954347577637,454672.545092007,0.0,1.0
2018-03-01,23.95,24.3,23.55,23.75,211487,14.1364100810163,14.3429964496324,13.9003113740264,14.0183607275214,358302.682291448,0.0,1.0
2018-03-02,24.1,24.15,23.35,23.75,275280,14.2249470961375,14.2544594345112,13.7822620205315,14.0183607275214,466381.207266591,0.0,1.0
2018-03-05,24.35,24.5,23.95,24.0,195425,14.3725087880061,14.4610458031273,14.1364100810163,14.16592241939,331090.335040954,0.0,1.0
2018-03-06,24.85,24.95,24.15,24.45,220534,14.6676321717434,14.7266568484909,14.2544594345112,14.4315334647536,373630.169875511,0.0,1.0
2018-03-07,24.05,24.7,23.95,24.65,378048,14.1954347577637,14.5790951566222,14.1364100810163,14.5495828182485,640491.436518168,0.0,1.0
2018-03-08,23.95,24.15,23.75,24.15,242132,14.1364100810163,14.2544594345112,14.0183607275214,14.2544594345112,410221.645153569,0.0,1.0
2018-03-09,24.15,24.2,23.65,24.1,193424,14.2544594345112,14.2839717728849,13.9593360507739,14.2249470961375,327700.227529546,0.0,1.0
2018-03-12,24.15,24.45,23.95,24.15,199035,14.2544594345112,14.4315334647536,14.1364100810163,14.2544594345112,337206.421056038,0.0,1.0
2018-03-13,24.35,24.6,24.2,24.2,173663,14.3725087880061,14.5200704798748,14.2839717728849,14.2839717728849,294221.009871906,0.0,1.0
2018-03-14,24.2,24.55,24.05,24.55,208128,14.2839717728849,14.490558141501,14.1954347577637,14.490558141501,352611.842146111,0.0,1.0
2018-03-15,24.05,24.5,23.85,24.2,208674,14.1954347577637,14.4610458031273,14.0773854042688,14.2839717728849,353536.87897831,0.0,1.0
2018-03-16,24.65,24.8,24.05,24.15,497743,14.5495828182485,14.6381198333697,14.1954347577637,14.2544594345112,843279.50177454,0.0,1.0
2018-03-19,23.75,24.7,23.55,24.45,232803,14.0183607275214,14.5790951566222,13.9003113740264,14.4315334647536,394416.391293535,0.0,1.0
2018-03-20,23.45,23.9,23.35,23.8,171495,13.841286697279,14.1068977426426,13.7822620205315,14.0478730658951,290547.96984955,0.0,1.0
2018-03-21,23.2,23.6,23.1,23.45,164437,13.6937250054103,13.9298237124002,13.6347003286629,13.841286697279,278590.259297068,0.0,1.0
2018-03-22,22.7,23.25,22.7,23.05,193269,13.3986016216731,13.7232373437841,13.3986016216731,13.6051879902892,327437.625498426,0.0,1.0
2018-03-23,22.25,22.98,22.25,22.75,288660,13.1329905763095,13.5638707165659,13.1329905763095,13.4281139600468,489049.692275408,0.0,1.0
2018-03-26,22.9,23.1,22.15,22.6,217844,13.516650975168,13.6347003286629,13.073965899562,13.3395769449256,369072.753980614,0.0,1.0
2018-03-27,22.7,23.05,22.6,22.9,126979,13.3986016216731,13.6051879902892,13.3395769449256,13.516650975168,215128.666512294,0.0,1.0
2018-03-28,23.2,23.2,22.55,22.7,336739,13.6937250054103,13.6937250054103,13.3100646065519,13.3986016216731,570505.453915088,0.0,1.0
2018-03-29,22.95,23.38,22.9,23.25,169765,13.5461633135417,13.7999694235558,13.516650975168,13.7232373437841,287616.992340937,0.0,1.0
2018-04-02,22.35,22.95,22.03,22.8,193712,13.1920152530569,13.5461633135417,13.0031362874651,13.4576262984205,328188.159045432,0.0,1.0
2018-04-03,22.6,22.85,22.35,22.5,221678,13.3395769449256,13.4871386367942,13.1920152530569,13.2805522681781,375568.342285831,0.0,1.0
2018-04-04,23.15,23.2,22.05,22.05,272944,13.6642126670366,13.6937250054103,13.0149412228146,13.0149412228146,462423.540526638,0.0,1.0
2018-04-05,23.2,23.45,22.9,23.3,423964,13.6937250054103,13.841286697279,13.516650975168,13.7527496821578,718282.629168752,0.0,1.0
2018-04-06,22.75,23.1,22.0,22.3,505734,13.4281139600468,13.6347003286629,12.9854288844408,13.1625029146832,856817.907133691,0.0,1.0
2018-04-09,23.0,23.35,22.65,22.85,276852,13.5756756519154,13.7822620205315,13.3690892832993,13.4871386367942,469044.500124131,0.0,1.0
2018-04-10,22.65,23.15,22.58,23.05,347814,13.4812361691195,13.7788352015504,13.4395723045792,13.7193153950642,584366.819271777,0.19,1.0
2018-04-11,22.3,22.75,22.03,22.45,431988,13.2729168464179,13.5407559756057,13.1122133689052,13.3621965561471,725788.65003587,0.0,1.0
2018-04-12,22.4,22.6,22.15,22.35,198987,13.332436652904,13.4514762658764,13.1836371366886,13.302676749661,334320.643408355,0.0,1.0
2018-04-13,22.35,22.6,21.8,22.4,344724,13.302676749661,13.4514762658764,12.975317813987,13.332436652904,579175.270134737,0.0,1.0
2018-04-16,22.45,22.75,22.25,22.45,218608,13.3621965561471,13.5407559756057,13.2431569431748,13.3621965561471,367286.140372052,0.0,1.0
2018-04-17,22.55,23.0,22.45,22.6,206561,13.4217163626333,13.6895554918211,13.3621965561471,13.4514762658764,347045.81918956,0.0,1.0
2018-04-18,22.35,22.85,21.5,21.6,314323,13.302676749661,13.6002757820918,12.7967583945284,12.8562782010146,528098.155146033,0.0,1.0
2018-04-19,22.05,22.25,21.75,22.2,265461,13.1241173302024,13.2431569431748,12.9455579107439,13.2133970399317,446004.474261259,0.0,1.0
2018-04-20,22.05,22.1,21.65,22.05,376661,13.1241173302024,13.1538772334455,12.8860381042577,13.1241173302024,632833.03867506,0.0,1.0
2018-04-23,22.4,22.55,22.0,22.15,206482,13.332436652904,13.4217163626333,13.0943574269593,13.1836371366886,346913.090263404,0.0,1.0
2018-04-24,22.65,22.85,22.43,22.6,223513,13.4812361691195,13.6002757820918,13.3502925948499,13.4514762658764,375527.094584728,0.0,1.0
2018-04-25,23.35,23.4,22.55,22.85,343748,13.8978748145227,13.9276347177658,13.4217163626333,13.6002757820918,577535.479857152,0.0,1.0
2018-04-26,23.05,23.5,22.95,23.3,188762,13.7193153950642,13.987154524252,13.659795588578,13.8681149112797,317141.488092427,0.0,1.0
2018-04-27,22.95,23.35,21.7,21.7,572354,13.659795588578,13.8978748145227,12.9157980075008,12.9157980075008,961619.389896553,0.0,1.0
2018-04-30,22.05,22.95,22.0,22.75,380659,13.1241173302024,13.659795588578,13.0943574269593,13.5407559756057,639550.130406412,0.0,1.0
2018-05-01,22.55,22.65,21.75,22.0,278167,13.4217163626333,13.4812361691195,12.9455579107439,13.0943574269593,467351.989903721,0.0,1.0
2018-05-02,23.0,23.05,22.45,22.65,237147,13.6895554918211,13.7193153950642,13.3621965561471,13.4812361691195,398433.755081292,0.0,1.0
2018-05-03,23.15,23.45,22.8,23.05,294453,13.7788352015504,13.9573946210089,13.5705158788488,13.7193153950642,494714.310047993,0.0,1.0
2018-05-04,23.95,24.35,22.85,23.15,430925,14.2549936534398,14.4930728793845,13.6002757820918,13.7788352015504,724002.689928212,0.0,1.0
2018-05-07,23.85,24.15,23.6,24.05,290240,14.1954738469536,14.3740332664122,14.0466743307382,14.314513459926,487635.994023936,0.0,1.0
2018-05-08,23.9,24.0,23.6,23.85,184605,14.2252337501967,14.2847535566829,14.0466743307382,14.1954738469536,310157.258395771,0.0,1.0
2018-05-09,23.9,24.25,23.55,24.0,313379,14.2252337501967,14.4335530728984,14.0169144274951,14.2847535566829,526512.128484106,0.0,1.0
2018-05-10,23.8,24.2,23.7,23.95,199329,14.1657139437105,14.4037931696553,14.1061941372244,14.2549936534398,334895.242050707,0.0,1.0
2018-05-11,24.1,24.18,23.75,23.9,142014,14.3442733631691,14.391889208358,14.1359540404675,14.2252337501967,238599.566067099,0.0,1.0
2018-05-14,23.95,24.25,23.75,24.25,227417,14.2549936534398,14.4335530728984,14.1359540404675,14.4335530728984,382086.255695084,0.0,1.0
2018-05-15,23.7,23.95,23.5,23.8,482185,14.1061941372244,14.2549936534398,13.987154524252,14.1657139437105,810125.281761405,0.0,1.0
2018-05-16,24.3,24.3,23.75,23.9,296972,14.4633129761414,14.4633129761414,14.1359540404675,14.2252337501967,498946.514668124,0.0,1.0
2018-05-17,24.35,24.5,24.1,24.25,168702,14.4930728793845,14.5823525891138,14.3442733631691,14.4335530728984,283438.421526412,0.0,1.0
2018-05-18,24.75,24.8,24.25,24.45,405856,14.7311521053292,14.7609120085723,14.4335530728984,14.5525926858707,681883.937398631,0.0,1.0
2018-05-21,24.65,24.95,24.44,24.9,169834,14.6716322988431,14.8501917183016,14.5466407052221,14.8204318150585,285340.309430336,0.0,1.0
2018-05-22,23.7,24.7,23.7,24.6,137326,14.1061941372244,14.7013922020862,14.1061941372244,14.6418723956,230723.196373107,0.0,1.0
2018-05-23,24.15,24.3,23.75,23.8,187602,14.3740332664122,14.4633129761414,14.1359540404675,14.1657139437105,315192.5570248,0.0,1.0
2018-05-24,24.3,24.4,23.85,24.25,148440,14.4633129761414,14.5228327826276,14.1954738469536,14.4335530728984,249395.972136553,0.0,1.0
2018-05-25,24.25,24.58,24.0,24.15,129147,14.4335530728984,14.6299684343027,14.2847535566829,14.3740332664122,216981.552233355,0.0,1.0
2018-05-29,24.2,24.3,23.95,24.0,183594,14.4037931696553,14.4633129761414,14.2549936534398,14.2847535566829,308458.664163554,0.0,1.0
2018-05-30,24.2,24.4,24.05,24.4,162082,14.4037931696553,14.5228327826276,14.314513459926,14.5228327826276,272316.073537028,0.0,1.0
2018-05-31,23.45,24.25,23.45,24.25,170209,13.9573946210089,14.4335530728984,13.9573946210089,14.4335530728984,285970.351801337,0.0,1.0
2018-06-01,23.75,23.75,23.45,23.55,168966,14.1359540404675,14.1359540404675,13.9573946210089,14.0169144274951,283881.971355595,0.0,1.0
2018-06-04,24.05,24.3,23.75,23.75,356418,14.314513459926,14.4633129761414,14.1359540404675,14.1359540404675,598822.511431996,0.0,1.0
2018-06-05,24.6,24.65,23.4,24.1,308262,14.6418723956,14.6716322988431,13.9276347177658,14.3442733631691,517914.990317688,0.0,1.0
2018-06-06,24.5,24.6,24.15,24.5,184930,14.5823525891138,14.6418723956,14.3740332664122,14.5823525891138,310703.295117304,0.0,1.0
2018-06-07,24.2,24.75,24.05,24.65,384998,14.4037931696553,14.7311521053292,14.314513459926,14.6716322988431,646840.140667124,0.0,1.0
2018-06-08,24.2,24.4,23.9,24.2,349606,14.4037931696553,14.5228327826276,14.2252337501967,14.4037931696553,587377.58174866,0.0,1.0
2018-06-11,24.3,24.4,23.95,24.15,197472,14.4633129761414,14.5228327826276,14.2549936534398,14.3740332664122,331775.272229516,0.0,1.0
2018-06-12,24.25,24.98,24.2,24.4,375270,14.4335530728984,14.8680476602475,14.4037931696553,14.5228327826276,630496.001506895,0.0,1.0
2018-06-13,24.15,24.4,23.9,24.4,251298,14.3740332664122,14.5228327826276,14.2252337501967,14.5228327826276,422209.033993338,0.0,1.0
2018-06-14,24.4,24.6,24.15,24.2,138160,14.5228327826276,14.6418723956,14.3740332664122,14.4037931696553,232124.410606212,0.0,1.0
2018-06-15,24.3,24.5,24.25,24.25,195265,14.4633129761414,14.5823525891138,14.4335530728984,14.4335530728984,328067.262862058,0.0,1.0
2018-06-18,24.6,24.8,24.25,24.3,152869,14.6418723956,14.7609120085723,14.4335530728984,14.4633129761414,256837.192566306,0.0,1.0
2018-06-19,24.95,24.95,24.4,24.4,117222,14.8501917183016,14.8501917183016,14.5228327826276,14.5228327826276,196946.204835562,0.0,1.0
2018-06-20,25.05,25.15,24.55,24.9,124495,14.9097115247878,14.969231331274,14.6121124923569,14.8204318150585,209165.666606979,0.0,1.0
2018-06-21,24.9,25.15,24.75,24.95,127939,14.8204318150585,14.969231331274,14.7311521053292,14.8501917183016,214951.975742242,0.0,1.0
2018-06-22,24.45,25.05,24.23,25.0,284529,14.5525926858707,14.9097115247878,14.4216491116011,14.8799516215447,478040.868741855,0.0,1.0
2018-06-25,24.1,24.5,23.95,24.35,196388,14.3442733631691,14.5823525891138,14.2549936534398,14.4930728793845,329954.029749078,0.0,1.0
2018-06-26,24.8,24.9,24.15,24.2,423674,14.7609120085723,14.8204318150585,14.3740332664122,14.4037931696553,711820.190642561,0.0,1.0
2018-06-27,24.1,24.9,24.05,24.8,153506,14.3442733631691,14.8204318150585,14.314513459926,14.7609120085723,257907.424540511,0.0,1.0
2018-06-28,24.35,24.4,23.61,24.1,136103,14.4930728793845,14.5228327826276,14.0526263113868,14.3442733631691,228668.418187154,0.0,1.0
2018-06-29,24.5,24.65,24.3,24.55,156750,14.5823525891138,14.6716322988431,14.4633129761414,14.6121124923569,263357.711077907,0.0,1.0
2018-07-02,24.55,24.55,23.95,24.3,124140,14.6121124923569,14.6121124923569,14.2549936534398,14.4633129761414,208569.226495766,0.0,1.0
2018-07-03,24.7,24.85,24.6,24.7,64832,14.7013922020862,14.7906719118154,14.6418723956,14.7013922020862,108925.08532442,0.0,1.0
2018-07-05,24.95,24.95,24.25,24.8,134945,14.8501917183016,14.8501917183016,14.4335530728984,14.7609120085723,226722.847345507,0.0,1.0
2018-07-06,25.35,25.4,24.85,24.95,217216,15.0882709442463,15.1180308474894,14.7906719118154,14.8501917183016,364947.423090901,0.0,1.0
2018-07-09,25.35,25.55,25.2,25.3,113529,15.2013585765701,15.3212903996594,15.1114097092531,15.1713756207977,189322.561894949,0.19,1.0
2018-07-10,25.0,25.4,24.95,25.25,116620,14.9914778861638,15.2313415323424,14.9614949303914,15.1413926650254,194477.157098089,0.0,1.0
2018-07-11,24.85,25.05,24.8,24.8,190607,14.9015290188468,15.0214608419361,14.8715460630745,14.8715460630745,317858.921994473,0.0,1.0
2018-07-12,24.95,25.1,24.48,25.05,168373,14.9614949303914,15.0514437977084,14.6796551461316,15.0214608419361,280781.189950923,0.0,1.0
2018-07-13,25.05,25.3,24.85,24.9,117349,15.0214608419361,15.1713756207977,14.9015290188468,14.9315119746191,195692.847781715,0.0,1.0
2018-07-16,24.2,25.17,24.0,24.9,169175,14.5117505938065,15.0934199357897,14.3918187707172,14.9315119746191,282118.616464322,0.0,1.0
2018-07-17,24.4,24.93,24.2,24.2,151923,14.6316824168958,14.9495017480825,14.5117505938065,14.5117505938065,253348.937899272,0.0,1.0
2018-07-18,24.25,24.4,23.95,24.35,125870,14.5417335495789,14.6316824168958,14.3618358149449,14.6016994611235,209902.58758306,0.0,1.0
2018-07-19,24.65,24.85,24.2,24.2,158599,14.7815971957575,14.9015290188468,14.5117505938065,14.5117505938065,264481.929674154,0.0,1.0
2018-07-20,24.3,24.83,24.25,24.55,116319,14.5717165053512,14.8895358365379,14.5417335495789,14.7216312842128,193975.205252037,0.0,1.0
2018-07-23,24.2,24.65,24.1,24.25,170634,14.5117505938065,14.7815971957575,14.4517846822619,14.5417335495789,284551.665445682,0.0,1.0
2018-07-24,23.55,24.3,23.5,24.2,372328,14.1219721687663,14.5717165053512,14.0919892129939,14.5117505938065,620899.425038734,0.0,1.0
2018-07-25,23.45,23.75,23.1,23.6,185540,14.0620062572216,14.2419039918556,13.8521255668153,14.1519551245386,309409.121316922,0.0,1.0
2018-07-26,22.5,23.9,22.4,23.35,693568,13.4923300975474,14.3318528591726,13.4323641860027,14.002040345677,1156603.78060545,0.0,1.0
2018-07-27,22.35,22.55,21.8,22.4,332356,13.4023812302304,13.5223130533197,13.0725687167348,13.4323641860027,554241.553974383,0.0,1.0
2018-07-30,22.45,22.75,22.15,22.3,237636,13.4623471417751,13.642244876409,13.2824494071411,13.3723982744581,396285.145808278,0.0,1.0
2018-07-31,22.5,22.8,22.36,22.6,220070,13.4923300975474,13.6722278321814,13.4083778213849,13.552296009092,366991.836413792,0.0,1.0
2018-08-01,22.25,22.45,21.85,22.45,243500,13.3424153186858,13.4623471417751,13.1025516725071,13.4623471417751,406064.034928696,0.0,1.0
2018-08-02,22.25,22.5,22.05,22.2,186853,13.3424153186858,13.4923300975474,13.2224834955964,13.3124323629134,311598.698638734,0.0,1.0
2018-08-03,22.5,22.6,22.0,22.2,181935,13.4923300975474,13.552296009092,13.1925005398241,13.3124323629134,303397.372463049,0.0,1.0
2018-08-06,22.15,22.45,21.95,22.45,239601,13.2824494071411,13.4623471417751,13.1625175840518,13.4623471417751,399562.007527519,0.0,1.0
2018-08-07,22.35,22.65,21.85,22.15,244839,13.4023812302304,13.5822789648644,13.1025516725071,13.2824494071411,408296.970217279,0.0,1.0
2018-08-08,22.45,22.5,22.1,22.3,513208,13.4623471417751,13.4923300975474,13.2524664513688,13.3723982744581,855832.900360108,0.0,1.0
2018-08-09,22.2,22.6,22.1,22.4,244089,13.3124323629134,13.552296009092,13.2524664513688,13.4323641860027,407046.259637417,0.0,1.0
2018-08-10,22.1,22.25,21.7,22.05,139023,13.2524664513688,13.3424153186858,13.0126028051901,13.2224834955964,231836.715925635,0.0,1.0
2018-08-13,22.35,22.5,22.05,22.2,305015,13.4023812302304,13.4923300975474,13.2224834955964,13.3124323629134,508647.316689022,0.0,1.0
2018-08-14,22.65,22.85,22.36,22.4,189859,13.5822789648644,13.7022107879537,13.4083778213849,13.4323641860027,316611.546642823,0.0,1.0
2018-08-15,22.7,22.75,22.25,22.5,246618,13.6122619206367,13.642244876409,13.3424153186858,13.4923300975474,411263.655712713,0.0,1.0
2018-08-16,22.85,23.0,22.75,22.75,169031,13.7022107879537,13.7921596552707,13.642244876409,13.642244876409,281878.480032988,0.0,1.0
2018-08-17,23.05,23.15,22.75,22.85,355099,13.822142611043,13.8821085225876,13.642244876409,13.7022107879537,592168.101598133,0.0,1.0
2018-08-20,23.3,23.4,22.95,23.2,234991,13.9720573899046,14.0320233014493,13.7621766994983,13.91209147836,391874.306496631,0.0,1.0
2018-08-21,23.45,23.55,23.05,23.4,227445,14.0620062572216,14.1219721687663,13.822142611043,14.0320233014493,379290.490449108,0.0,1.0
2018-08-22,23.1,23.75,22.9,23.6,182322,13.8521255668153,14.2419039918556,13.732193743726,14.1519551245386,304042.739122259,0.0,1.0
2018-08-23,22.85,23.15,22.8,23.1,139264,13.7022107879537,13.8821085225876,13.6722278321814,13.8521255668153,232238.610925298,0.0,1.0
2018-08-24,22.85,22.93,22.6,22.8,76784,13.7022107879537,13.7501835171894,13.552296009092,13.6722278321814,128046.081552218,0.0,1.0
2018-08-27,22.65,22.95,22.5,22.9,98593,13.5822789648644,13.7621766994983,13.4923300975474,13.732193743726,164415.077600513,0.0,1.0
2018-08-28,22.65,22.8,22.45,22.75,87202,13.5822789648644,13.6722278321814,13.4623471417751,13.642244876409,145419.285313561,0.0,1.0
2018-08-29,22.6,22.8,22.35,22.65,160809,13.552296009092,13.6722278321814,13.4023812302304,13.5822789648644,268167.356849483,0.0,1.0
2018-08-30,22.1,22.6,22.05,22.6,171319,13.2524664513688,13.552296009092,13.2224834955964,13.552296009092,285693.981108622,0.0,1.0
2018-08-31,22.25,22.3,21.85,22.0,186754,13.3424153186858,13.3723982744581,13.1025516725071,13.1925005398241,311433.604842192,0.0,1.0
2018-09-04,22.25,22.3,21.9,22.2,210729,13.3424153186858,13.3723982744581,13.1325346282795,13.3124323629134,351414.65304513,0.0,1.0
2018-09-05,22.25,22.35,21.95,22.15,298417,13.3424153186858,13.4023812302304,13.1625175840518,13.2824494071411,497644.398814442,0.0,1.0
2018-09-06,22.2,22.35,21.95,22.35,231495,13.3124323629134,13.4023812302304,13.1625175840518,13.4023812302304,386044.327580365,0.0,1.0
2018-09-07,22.5,22.55,21.95,22.05,380632,13.4923300975474,13.5223130533197,13.1625175840518,13.2224834955964,634747.292578973,0.0,1.0
2018-09-10,23.0,23.1,22.25,22.7,357522,13.7921596552707,13.8521255668153,13.3424153186858,13.6122619206367,596208.730578141,0.0,1.0
2018-09-11,22.7,23.0,22.6,22.85,189250,13.6122619206367,13.7921596552707,13.552296009092,13.7022107879537,315595.969651975,0.0,1.0
2018-09-12,21.95,22.75,21.9,22.75,299342,13.1625175840518,13.642244876409,13.1325346282795,13.642244876409,499186.941862941,0.0,1.0
2018-09-13,21.6,22.05,21.5,22.05,260142,12.9526368936455,13.2224834955964,12.8926709821008,13.2224834955964,433816.468888793,0.0,1.0
2018-09-14,21.9,21.98,21.25,21.65,187318,13.1325346282795,13.1805073575152,12.7427562032392,12.9826198494178,312374.139198249,0.0,1.0
2018-09-17,21.75,22.2,21.7,21.9,187110,13.0425857609625,13.3124323629134,13.0126028051901,13.1325346282795,312027.2754641,0.0,1.0
2018-09-18,21.55,21.8,21.43,21.7,232830,12.9226539378732,13.0725687167348,12.8506948440196,13.0126028051901,388270.592412519,0.0,1.0
2018-09-19,21.8,21.95,21.43,21.55,235928,13.0725687167348,13.1625175840518,12.8506948440196,12.9226539378732,393436.860914406,0.0,1.0
2018-09-20,22.05,22.1,21.6,21.85,154655,13.2224834955964,13.2524664513688,12.9526368936455,13.1025516725071,257904.859638184,0.0,1.0
2018-09-21,21.7,22.25,21.4,22.0,513766,13.0126028051901,13.3424153186858,12.8327050705562,13.1925005398241,856763.429031532,0.0,1.0
2018-09-24,21.4,21.6,21.2,21.6,117809,12.8327050705562,12.9526368936455,12.7127732474669,12.9526368936455,196459.950270698,0.0,1.0
2018-09-25,21.4,21.55,21.1,21.5,128094,12.8327050705562,12.9226539378732,12.6528073359222,12.8926709821008,213611.361355879,0.0,1.0
2018-09-26,21.45,21.7,21.45,21.45,222623,12.8626880263285,13.0126028051901,12.8626880263285,12.8626880263285,371249.255227645,0.0,1.0
2018-09-27,20.65,21.4,20.6,21.4,262841,12.3829607339713,12.8327050705562,12.3529777781989,12.8327050705562,438317.359362191,0.0,1.0
2018-09-28,20.75,20.95,20.45,20.65,316113,12.4429266455159,12.5628584686052,12.263028910882,12.3829607339713,527154.498042775,0.0,1.0
2018-10-01,20.72,20.94,20.58,20.79,272366,12.4249368720525,12.5568618774508,12.34098459589,12.4669130101338,454201.383726447,0.0,1.0
2018-10-02,20.51,20.88,20.48,20.72,219818,12.2990084578088,12.520882330524,12.2810186843454,12.4249368720525,366571.597658957,0.0,1.0
2018-10-03,20.88,20.94,20.5,20.6,292752,12.520882330524,12.5568618774508,12.2930118666543,12.3529777781989,488197.364901215,0.0,1.0
2018-10-04,20.71,20.93,20.61,20.84,158606,12.4189402808981,12.5508652862963,12.3589743693534,12.4968959659061,264493.602972899,0.0,1.0
2018-10-05,19.85,20.76,19.64,20.71,304928,11.903233441614,12.4489232366704,11.7773050273703,12.4189402808981,508502.234261759,0.0,1.0
2018-10-08,20.06,20.06,19.73,19.82,369059,12.0291618558578,12.0291618558578,11.8312743477604,11.8852436681506,615447.994524642,0.0,1.0
2018-10-09,19.27,19.86,19.19,19.82,439911,11.6693663865899,12.0266536812493,11.6209206517208,12.0024308138148,726439.181800104,0.19,1.0
2018-10-10,19.33,19.58,18.94,19.26,409406,11.7057006877417,11.8570936092076,11.4695277302549,11.6633106697312,676065.294261915,0.0,1.0
2018-10-11,20.49,21.31,19.23,19.45,912100,12.4081638433434,12.9047326257514,11.6451435191553,11.7783692900453,1506180.06305792,0.0,1.0
2018-10-12,20.45,20.77,20.27,20.56,472132,12.3839409759088,12.5777239153851,12.2749380724534,12.4505538613538,779646.755324709,0.0,1.0
2018-10-15,20.69,20.89,20.35,20.35,350226,12.5292781805161,12.6503925176888,12.3233838073225,12.3233838073225,578339.45703818,0.0,1.0
2018-10-16,21.3,21.33,20.56,20.78,385150,12.8986769088928,12.9168440594687,12.4505538613538,12.5837796322438,636010.581391033,0.0,1.0
2018-10-17,20.93,21.14,20.51,21.13,498290,12.6746153851233,12.8017854391546,12.4202752770606,12.795729722296,822842.301963749,0.0,1.0
2018-10-18,20.4,21.07,20.33,20.88,276315,12.3536623916156,12.7593954211442,12.3112723736052,12.6443368008301,456287.84576675,0.0,1.0
2018-10-19,19.99,20.54,19.96,20.39,334333,12.1053780004116,12.4384424276365,12.0872108498357,12.347606674757,552094.835020663,0.0,1.0
2018-10-22,20.06,20.2,19.63,20.05,369207,12.147768018422,12.2325480544429,11.8873721935007,12.1417123015634,609683.39276552,0.0,1.0
2018-10-23,20.08,20.34,19.75,19.81,396543,12.1598794521393,12.3173280904638,11.9600407958044,11.9963750969562,654824.208688938,0.0,1.0
2018-10-24,19.51,20.45,19.35,20.1,382367,11.8147035911971,12.3839409759088,11.717812121459,12.1719908858566,631414.923989992,0.0,1.0
2018-10-25,19.86,20.36,19.02,19.02,540355,12.0266536812493,12.3294395241811,11.517973465124,11.517973465124,892305.589270551,0.0,1.0
2018-10-26,19.7,19.95,18.71,19.3,604542,11.9297622115112,12.0811551329771,11.3302462425063,11.6875335371658,998299.646618972,0.0,1.0
2018-10-29,19.52,20.04,19.37,19.75,409580,11.8207593080558,12.1356565847048,11.7299235551762,11.9600407958044,676352.626057739,0.0,1.0
2018-10-30,19.93,19.94,19.43,19.43,370646,12.0690436992598,12.0750994161184,11.766257856328,11.766257856328,612059.659743634,0.0,1.0
2018-10-31,19.14,20.45,19.1,20.02,363989,11.5906420674276,12.3839409759088,11.5664191999931,12.1235451509875,601066.741555085,0.0,1.0
2018-11-01,19.68,19.76,19.01,19.01,982282,11.9176507777939,11.966096512663,11.5119177482654,11.5119177482654,1622073.85670504,0.0,1.0
2018-11-02,19.79,20.12,19.48,19.76,321941,11.9842636632389,12.1841023195739,11.7965364406212,11.966096512663,531631.526895003,0.0,1.0
2018-11-05,19.04,19.92,18.98,19.73,710901,11.5300848988413,12.0629879824012,11.4937505976895,11.9479293620871,1173933.68381531,0.0,1.0
2018-11-06,19.5,19.58,18.91,18.95,434794,11.8086478743385,11.8570936092076,11.451360579679,11.4755834471136,717989.315137822,0.0,1.0
2018-11-07,19.78,20.1,19.12,19.49,377751,11.9782079463803,12.1719908858566,11.5785306337103,11.8025921574798,623792.374739824,0.0,1.0
2018-11-08,19.74,19.99,19.56,19.75,249138,11.9539850789457,12.1053780004116,11.8449821754903,11.9600407958044,411409.591656756,0.0,1.0
2018-11-09,19.81,19.91,19.5,19.67,337899,11.9963750969562,12.0569322655425,11.8086478743385,11.9115950609353,557983.485502916,0.0,1.0
2018-11-12,19.37,19.88,19.32,19.77,203835,11.7299235551762,12.0387651149666,11.6996449708831,11.9721522295216,336599.290816153,0.0,1.0
2018-11-13,19.7,19.8,19.32,19.45,298980,11.9297622115112,11.9903193800975,11.6996449708831,11.7783692900453,493715.289171208,0.0,1.0
2018-11-14,19.33,19.95,19.31,19.8,481450,11.7057006877417,12.0811551329771,11.6935892540244,11.9903193800975,795033.868390789,0.0,1.0
2018-11-15,19.12,19.25,18.53,19.24,358064,11.5785306337103,11.6572549528726,11.2212433390509,11.651199236014,591282.598507594,0.0,1.0
2018-11-16,19.57,19.7,18.88,18.95,343792,11.8510378923489,11.9297622115112,11.4331934291031,11.4755834471136,567714.785921294,0.0,1.0
2018-11-19,19.28,19.79,19.14,19.59,338727,11.6754221034485,11.9842636632389,11.5906420674276,11.8631493260662,559350.788531327,0.0,1.0
2018-11-20,19.58,20.03,19.25,19.32,432357,11.8570936092076,12.1296008678461,11.6572549528726,11.6996449708831,713965.01866411,0.0,1.0
2018-11-21,20.37,20.41,19.52,19.58,309668,12.3354952410397,12.3597181084743,11.8207593080558,11.8570936092076,511364.727296375,0.0,1.0
2018-11-23,20.47,21.065,20.28,20.28,279018,12.3960524096261,12.7563675627149,12.280993789312,12.280993789312,460751.396594997,0.0,1.0
2018-11-26,20.56,20.9,20.1,20.68,439050,12.4505538613538,12.6564482345474,12.1719908858566,12.5232224636574,725017.384810419,0.0,1.0
2018-11-27,20.44,20.62,20.06,20.43,256619,12.3778852590502,12.4868881625056,12.147768018422,12.3718295421915,423763.207545074,0.0,1.0
2018-11-28,20.87,20.91,20.06,20.45,255261,12.6382810839715,12.662503951406,12.147768018422,12.3839409759088,421520.69847191,0.0,1.0
2018-11-29,20.73,20.89,20.44,20.86,197491,12.5535010479506,12.6503925176888,12.3778852590502,12.6322253671129,326123.239593656,0.0,1.0
2018-11-30,20.78,20.89,20.6,20.68,193241,12.5837796322438,12.6503925176888,12.4747767287883,12.5232224636574,319105.077914019,0.0,1.0
2018-12-03,20.81,21.19,20.67,20.99,458691,12.6019467828197,12.8320640234478,12.5171667467988,12.7109496862751,757451.199763297,0.0,1.0
2018-12-04,19.79,20.9,19.66,20.81,375500,11.9842636632389,12.6564482345474,11.9055393440766,12.6019467828197,620075.226047859,0.0,1.0
2018-12-06,20.08,20.1,19.25,19.62,313328,12.1598794521393,12.1719908858566,11.6572549528726,11.8813164766421,517408.603001661,0.0,1.0
2018-12-07,19.69,20.34,19.62,20.07,151189,11.9237064946526,12.3173280904638,11.8813164766421,12.1538237352807,249663.257925298,0.0,1.0
2018-12-10,19.39,19.8,19.27,19.7,219165,11.7420349888935,11.9903193800975,11.6693663865899,11.9297622115112,361914.21282764,0.0,1.0
2018-12-11,19.47,19.85,19.35,19.6,155440,11.7904807237626,12.0205979643907,11.717812121459,11.8692050429248,256683.070937094,0.0,1.0
2018-12-12,19.55,19.9,19.38,19.59,231604,11.8389264586317,12.0508765486839,11.7359792720349,11.8631493260662,382455.133564814,0.0,1.0
2018-12-13,19.04,19.7,18.98,19.54,243436,11.5300848988413,11.9297622115112,11.4937505976895,11.832870741773,401993.695680922,0.0,1.0
2018-12-14,18.65,19.33,18.64,18.81,325442,11.2939119413545,11.7057006877417,11.2878562244959,11.3908034110927,537412.840786863,0.0,1.0
2018-12-17,18.84,19.19,18.41,18.59,476855,11.4089705616686,11.6209206517208,11.1485747367473,11.2575776402027,787445.997115981,0.0,1.0
2018-12-18,18.91,19.25,18.74,18.86,289507,11.451360579679,11.6572549528726,11.3484133930822,11.4210819953858,478072.21962034,0.0,1.0
2018-12-19,18.24,19.1,18.14,18.95,219200,11.0456275501505,11.5664191999931,10.9850703815641,11.4755834471136,361972.009453236,0.0,1.0
2018-12-20,18.09,18.55,17.92,18.07,272298,10.9547917972709,11.2333547727681,10.8518446106741,10.9426803635537,449654.444480374,0.0,1.0
2018-12-21,17.8,18.6,17.7,18.11,770516,10.7791760083705,11.2636333570613,10.7186188397842,10.9669032309882,1272377.85052861,0.0,1.0
2018-12-24,17.48,18.0,17.39,17.8,270208,10.5853930688942,10.9002903455432,10.5308916171665,10.7791760083705,446203.160266151,0.0,1.0
2018-12-26,17.86,17.91,17.15,17.52,424063,10.8155103095223,10.8457888938155,10.3855544125592,10.6096159363287,700268.869729783,0.0,1.0
2018-12-27,17.93,17.94,17.36,17.54,361709,10.8579003275328,10.8639560443914,10.5127244665906,10.621727370046,597301.704230477,0.0,1.0
2018-12-28,17.94,18.195,17.66,17.89,343690,10.8639560443914,11.0183768242866,10.6943959723496,10.8336774600982,567546.350040982,0.0,1.0
2018-12-31,17.59,18.17,17.38,17.94,339978,10.6520059543392,11.00323753214,10.5248359003078,10.8639560443914,561416.605063378,0.0,1.0
2019-01-02,17.87,18.13,17.38,17.38,375930,10.821566026381,10.9790146647055,10.5248359003078,10.5248359003078,620785.298876619,0.0,1.0
2019-01-03,18.0,18.33,17.59,17.76,341763,10.9002903455432,11.1001290018782,10.6520059543392,10.754953140936,564364.232968827,0.0,1.0
2019-01-04,18.77,18.94,18.06,18.06,395052,11.3665805436581,11.4695277302549,10.936624646695,10.936624646695,652362.072438506,0.0,1.0
2019-01-07,19.44,19.79,18.77,18.81,518352,11.7723135731867,11.9842636632389,11.3665805436581,11.3908034110927,855971.327755949,0.0,1.0
2019-01-08,19.6,19.84,19.38,19.67,521516,11.8692050429248,12.0145422475321,11.7359792720349,11.9115950609353,861196.142709923,0.0,1.0
2019-01-09,18.73,18.77,18.25,18.43,317372,12.0629879824012,12.0887498360742,11.7538457383247,11.8697740798534,492778.204593448,1.19,1.0
2019-01-10,18.63,18.67,18.13,18.57,253355,11.9985833482186,12.0243452018916,11.6765601773056,11.959940567709,393380.077715655,0.0,1.0
2019-01-11,18.28,18.52,18.17,18.45,366275,11.7731671285795,11.9277382506177,11.7023220309786,11.8826550066899,568709.076060475,0.0,1.0
2019-01-14,18.5,18.83,18.17,18.17,250355,11.9148573237812,12.1273926165838,11.7023220309786,11.7023220309786,388722.027812765,0.0,1.0
2019-01-15,18.18,18.46,17.93,18.46,224002,11.7087624943969,11.8890954701081,11.5477509089404,11.8890954701081,347804.164782468,0.0,1.0
2019-01-16,18.51,18.66,18.06,18.1,252834,11.9212977871994,12.0179047384733,11.6314769333777,11.6572387870508,392571.129715856,0.0,1.0
2019-01-17,18.66,18.71,18.41,18.41,270990,12.0179047384733,12.0501070555646,11.8568931530168,11.8568931530168,420761.647728153,0.0,1.0
2019-01-18,18.67,18.88,18.37,18.7,289917,12.0243452018916,12.1595949336751,11.8311312993438,12.0436665921464,450149.284565491,0.0,1.0
2019-01-22,18.43,18.66,18.27,18.54,259745,11.8697740798534,12.0179047384733,11.7667266651612,11.9406191774542,403301.724008813,0.0,1.0
2019-01-23,18.44,18.59,18.25,18.44,188001,11.8762145432716,11.9728214945455,11.7538457383247,11.8762145432716,291906.013264476,0.0,1.0
2019-01-24,18.48,18.73,18.3,18.44,214098,11.9019763969447,12.0629879824012,11.786048055416,11.8762145432716,332426.389369724,0.0,1.0
2019-01-25,18.76,18.83,18.47,18.58,255727,12.0823093726559,12.1273926165838,11.8955359335264,11.9663810311273,397063.042505544,0.0,1.0
2019-01-28,18.75,18.96,18.5,18.71,432223,12.0758689092377,12.2111186410211,11.9148573237812,12.0501070555646,671105.434392429,0.0,1.0
2019-01-29,17.98,18.5,16.9,18.0,1253177,11.5799532260317,11.9148573237812,10.8843831768596,11.5928341528682,1945787.00105177,0.0,1.0
2019-01-30,18.05,18.06,17.41,18.0,532343,11.6250364699595,11.6314769333777,11.2128468111908,11.5928341528682,826560.086484914,0.0,1.0
2019-01-31,18.98,18.99,18.01,18.05,518891,12.2239995678577,12.2304400312759,11.5992746162864,11.6250364699595,805673.39072035,0.0,1.0
2019-02-01,18.89,19.18,18.73,19.09,366864,12.1660353970933,12.3528088362229,12.0629879824012,12.2948446654585,569623.606524746,0.0,1.0
2019-02-04,18.99,19.07,18.33,18.5,365451,12.2304400312759,12.281963738622,11.8053694456708,11.9148573237812,567429.665020484,0.0,1.0
2019-02-05,19.06,19.13,18.86,18.99,275748,12.2755232752037,12.3206065191316,12.1467140068385,12.2304400312759,428149.314874138,0.0,1.0
2019-02-06,18.47,19.11,18.45,19.07,364443,11.8955359335264,12.307725592295,11.8826550066899,12.281963738622,565864.560253111,0.0,1.0
2019-02-07,18.71,18.77,18.31,18.37,334419,12.0501070555646,12.0887498360742,11.7924885188342,11.8311312993438,519246.796824979,0.0,1.0
2019-02-08,19.23,19.27,18.78,18.78,291195,12.3850111533142,12.4107730069872,12.0951902994925,12.0951902994925,452133.613824121,0.0,1.0
2019-02-11,19.18,19.39,18.97,19.24,210047,12.3528088362229,12.4880585680063,12.2175591044394,12.3914516167324,326136.46931752,0.0,1.0
2019-02-12,19.55,19.75,19.29,19.29,382621,12.5911059826985,12.7199152510637,12.4236539338237,12.4236539338237,594089.237298029,0.0,1.0
2019-02-13,19.32,19.79,19.24,19.56,200680,12.4429753240785,12.7456771047367,12.3914516167324,12.5975464461167,311592.484837394,0.0,1.0
2019-02-14,19.51,19.58,19.1,19.23,219103,12.5653441290254,12.6104273729533,12.3012851288768,12.3850111533142,340197.569291049,0.0,1.0
2019-02-15,19.76,19.83,19.48,19.56,186772,12.7263557144819,12.7714389584098,12.5460227387707,12.5975464461167,289997.765487592,0.0,1.0
2019-02-19,19.72,19.98,19.62,19.73,187124,12.7005938608089,12.8680459096837,12.6361892266263,12.7070343242272,290544.31000953,0.0,1.0
2019-02-20,19.66,19.88,19.54,19.81,316594,12.6619510802993,12.8036412755011,12.5846655192802,12.7585580315732,491570.216985302,0.0,1.0
2019-02-21,19.5,19.76,19.33,19.58,237520,12.5589036656072,12.7263557144819,12.4494157874968,12.6104273729533,368793.337644896,0.0,1.0
2019-02-22,19.69,19.78,19.45,19.55,140971,12.6812724705541,12.7392366413185,12.5267013485159,12.5911059826985,218883.317620153,0.0,1.0
2019-02-25,20.16,20.71,19.94,20.0,352176,12.9839742512124,13.3381997392167,12.8422840560106,12.8809268365202,546817.794200188,0.0,1.0
2019-02-26,20.34,20.47,20.12,20.12,239727,13.099902592741,13.1836286171784,12.9582123975393,12.9582123975393,372220.109690124,0.0,1.0
2019-02-27,19.74,20.33,19.7,20.31,178259,12.7134747876454,13.0934621293228,12.6877129339724,13.0805812024863,276779.772546488,0.0,1.0
2019-02-28,20.08,20.13,19.55,19.72,166735,12.9324505438663,12.9646528609576,12.5911059826985,12.7005938608089,258886.650186181,0.0,1.0
2019-03-01,20.29,20.43,19.94,20.24,253265,13.0677002756497,13.1578667635054,12.8422840560106,13.0354979585584,393240.336218571,0.0,1.0
2019-03-04,19.87,20.36,19.63,20.35,356444,12.7972008120828,13.1127835195776,12.6426296900446,13.1063430561593,553444.646528703,0.0,1.0
2019-03-05,19.56,19.89,19.55,19.89,234834,12.5975464461167,12.8100817389193,12.5911059826985,12.8100817389193,364622.830298509,0.0,1.0
2019-03-06,19.66,19.82,19.46,19.54,176617,12.6619510802993,12.7649984949915,12.5331418119341,12.5846655192802,274230.266566306,0.0,1.0
2019-03-07,19.36,19.72,19.32,19.64,195446,12.4687371777515,12.7005938608089,12.4429753240785,12.6490701534628,303465.740440151,0.0,1.0
2019-03-08,19.37,19.5,19.15,19.27,299510,12.4751776411698,12.5589036656072,12.3334874459681,12.4107730069872,465044.175471636,0.0,1.0
2019-03-11,19.59,19.64,19.34,19.49,299157,12.6168678363715,12.6490701534628,12.455856250915,12.5524632021889,464496.078266397,0.0,1.0
2019-03-12,19.45,19.77,19.36,19.6,208600,12.5267013485159,12.7327961779002,12.4687371777515,12.6233082997898,323889.736581026,0.0,1.0
2019-03-13,19.26,19.58,19.15,19.51,159181,12.4043325435689,12.6104273729533,12.3334874459681,12.5653441290254,247157.680530703,0.0,1.0
2019-03-14,18.94,19.23,18.74,19.23,248777,12.1982377141846,12.3850111533142,12.0694284458194,12.3850111533142,386271.893563845,0.0,1.0
2019-03-15,19.15,19.17,18.8,18.94,581018,12.3334874459681,12.3463683728046,12.108071226329,12.1982377141846,902136.946159322,0.0,1.0
2019-03-18,19.39,19.42,19.03,19.14,418419,12.4880585680063,12.5073799582611,12.256201884949,12.3270469825498,649672.194105929,0.0,1.0
2019-03-19,19.34,19.52,19.3,19.45,219411,12.455856250915,12.5717845924437,12.430094397242,12.5267013485159,340675.795747746,0.0,1.0
2019-03-20,19.04,19.45,18.82,19.33,352267,12.2626423483672,12.5267013485159,12.1209521531655,12.4494157874968,546959.088380578,0.0,1.0
2019-03-21,19.14,19.39,19.01,19.01,266105,12.3270469825498,12.4880585680063,12.2433209581124,12.2433209581124,413176.789802945,0.0,1.0
2019-03-22,18.55,19.17,18.48,19.02,263918,11.9470596408725,12.3463683728046,11.9019763969447,12.2497614215307,409781.071423735,0.0,1.0
2019-03-25,18.96,19.05,18.44,18.44,217709,12.2111186410211,12.2690828117855,11.8762145432716,11.8762145432716,338033.128769506,0.0,1.0
2019-03-26,19.24,19.35,19.06,19.06,198320,12.3914516167324,12.4622967143333,12.2755232752037,12.2755232752037,307928.15224712,0.0,1.0
2019-03-27,19.39,19.54,19.19,19.29,173154,12.4880585680063,12.5846655192802,12.3592492996411,12.4236539338237,268853.324295068,0.0,1.0
2019-03-28,19.41,19.61,19.25,19.42,142424,12.5009394948428,12.629748763208,12.3978920801507,12.5073799582611,221139.366456454,0.0,1.0
2019-03-29,19.13,19.57,18.95,19.44,257618,12.3206065191316,12.603986909535,12.2046781776029,12.5202608850976,399999.166627664,0.0,1.0
2019-04-01,19.18,19.33,18.97,19.21,196613,12.3528088362229,12.4494157874968,12.2175591044394,12.3721302264776,305277.721852374,0.0,1.0
2019-04-02,18.96,19.17,18.94,19.17,189435,12.2111186410211,12.3463683728046,12.1982377141846,12.3463683728046,294132.561118058,0.0,1.0
2019-04-03,19.17,19.2,18.99,19.06,125311,12.3463683728046,12.3656897630594,12.2304400312759,12.2755232752037,194568.297127062,0.0,1.0
2019-04-04,19.5,19.51,19.18,19.2,140084,12.5589036656072,12.5653441290254,12.3528088362229,12.3656897630594,217506.087532198,0.0,1.0
2019-04-05,19.56,19.76,19.53,19.57,234790,12.5975464461167,12.7263557144819,12.578225055862,12.603986909535,364554.512233267,0.0,1.0
2019-04-08,19.56,19.75,19.27,19.47,258261,12.5975464461167,12.7199152510637,12.4107730069872,12.5395822753524,400997.541990186,0.0,1.0
2019-04-09,19.47,19.64,19.42,19.56,202866,12.5395822753524,12.6490701534628,12.5073799582611,12.5975464461167,314986.650533301,0.0,1.0
2019-04-10,19.85,19.92,19.37,19.37,220268,12.9066886901932,12.9522034613929,12.5945874019669,12.5945874019669,338763.86925813,0.19,1.0
2019-04-11,20.24,20.34,19.75,19.75,308288,13.1602709868771,13.2252920885909,12.8416675884794,12.8416675884794,474135.306653034,0.0,1.0
2019-04-12,19.94,20.39,19.91,20.32,139732,12.9652076817357,13.2578026394479,12.9457013512215,13.2122878682482,214902.541354971,0.0,1.0
2019-04-15,20.12,20.19,19.97,19.98,137039,13.0822456648205,13.1277604360202,12.9847140122498,12.9912161224212,210760.809011136,0.0,1.0
2019-04-16,20.31,20.32,20.0,20.12,183680,13.2057857580768,13.2122878682482,13.004220342764,13.0822456648205,282492.906392818,0.0,1.0
2019-04-17,20.35,20.45,20.19,20.39,162022,13.2317941987623,13.2968153004762,13.1277604360202,13.2578026394479,249183.719945434,0.0,1.0
2019-04-18,20.05,20.39,19.94,20.36,262798,13.0367308936209,13.2578026394479,12.9652076817357,13.2382963089337,404173.40382306,0.0,1.0
2019-04-22,19.49,20.02,19.42,20.01,240672,12.6726127240235,13.0172245631067,12.6270979528238,13.0107224529353,370144.451041878,0.0,1.0
2019-04-23,19.85,20.06,19.54,19.6,401367,12.9066886901932,13.0432330037923,12.7051232748804,12.7441359359087,617287.295079304,0.0,1.0
2019-04-24,20.22,20.34,19.69,19.81,259721,13.1472667665344,13.2252920885909,12.8026549274511,12.8806802495077,399441.093974569,0.0,1.0
2019-04-25,19.75,20.25,19.66,20.25,183621,12.8416675884794,13.1667730970485,12.783148596937,13.1667730970485,282402.166619968,0.0,1.0
2019-04-26,20.16,20.18,19.61,19.75,209218,13.1082541055061,13.1212583258488,12.7506380460801,12.8416675884794,321769.38637681,0.0,1.0
2019-04-29,20.41,20.56,20.05,20.12,347005,13.2708068597906,13.3683385123614,13.0367308936209,13.0822456648205,533680.591152221,0.0,1.0
2019-04-30,22.1,22.94,20.9,20.95,908693,14.3696634787542,14.9158407331503,13.5894102581883,13.6219208090452,1397535.53238681,0.0,1.0
2019-05-01,21.82,22.29,21.42,22.29,736212,14.1876043939555,14.4932035720104,13.9275199871002,14.4932035720104,1132266.26525081,0.0,1.0
2019-05-02,22.42,22.51,21.85,21.85,297791,14.5777310042384,14.6362499957808,14.2071107244696,14.2071107244696,457991.316896906,0.0,1.0
2019-05-03,22.54,22.62,22.42,22.51,185815,14.655756326295,14.707773207666,14.5777310042384,14.6362499957808,285776.455800204,0.0,1.0
2019-05-06,23.03,23.04,22.21,22.22,344056,14.9743597246927,14.9808618348641,14.4411866906394,14.4476888008108,529145.140471948,0.0,1.0
2019-05-07,22.43,23.11,22.32,22.96,279235,14.5842331144098,15.0263766060638,14.5127099025246,14.928844953493,429452.889354303,0.0,1.0
2019-05-08,22.5,22.57,22.18,22.44,491677,14.6297478856095,14.6752626568091,14.4216803601252,14.5907352245812,756180.666030603,0.0,1.0
2019-05-09,22.67,22.86,22.2,22.44,349543,14.740283758523,14.8638238517792,14.434684580468,14.5907352245812,537583.939347041,0.0,1.0
2019-05-10,22.84,22.85,22.42,22.68,136861,14.8508196314364,14.8573217416078,14.5777310042384,14.7467858686943,210487.051730333,0.0,1.0
2019-05-13,22.32,22.7,22.17,22.56,225213,14.5127099025246,14.7597900890371,14.4151782499539,14.6687605466377,346369.092592801,0.0,1.0
2019-05-14,22.58,22.71,22.1,22.33,184814,14.6817647669805,14.7662921992085,14.3696634787542,14.519212012696,284236.95558625,0.0,1.0
2019-05-15,22.8,22.83,22.33,22.43,302512,14.8248111907509,14.8443175212651,14.519212012696,14.5842331144098,465252.036687197,0.0,1.0
2019-05-16,22.57,22.99,22.53,22.83,149716,14.6752626568091,14.9483512840072,14.6492542161236,14.8443175212651,230257.556475976,0.0,1.0
2019-05-17,22.64,22.69,22.44,22.44,269365,14.7207774280088,14.7532879788657,14.5907352245812,14.5907352245812,414273.201929995,0.0,1.0
2019-05-20,22.45,22.76,22.43,22.57,293623,14.5972373347525,14.7988027500654,14.5842331144098,14.6752626568091,451581.090231809,0.0,1.0
2019-05-21,22.34,22.65,22.29,22.47,191580,14.5257141228673,14.7272795381802,14.4932035720104,14.6102415550953,294642.808181273,0.0,1.0
2019-05-22,21.81,22.21,21.76,22.18,328057,14.1811022837841,14.4411866906394,14.1485917329272,14.4216803601252,504539.282406951,0.0,1.0
2019-05-23,21.43,21.78,21.3,21.67,279597,13.9340220972716,14.16159595327,13.8494946650436,14.0900727413848,430009.63168942,0.0,1.0
2019-05-24,21.94,22.0,21.54,21.54,170489,14.2656297160121,14.3046423770404,14.0055453091568,14.0055453091568,262205.646330602,0.0,1.0
2019-05-28,21.64,22.15,21.63,22.0,95530,14.0705664108706,14.4021740296111,14.0640643006992,14.3046423770404,146921.533905193,0.0,1.0
2019-05-29,21.37,21.62,21.24,21.4,294372,13.8950094362433,14.0575621905278,13.8104820040153,13.9145157667574,452733.023958333,0.0,1.0
2019-05-30,21.72,21.78,21.4,21.44,214189,14.1225832922417,14.16159595327,13.9145157667574,13.940524207443,329414.596730026,0.0,1.0
2019-05-31,21.22,21.51,21.07,21.51,241503,13.7974777836726,13.9860389786426,13.6999461311018,13.9860389786426,371422.497673043,0.0,1.0
2019-06-03,20.88,21.4,20.82,21.2,251013,13.5764060378456,13.9145157667574,13.5373933768173,13.7844735633298,386048.518686739,0.0,1.0
2019-06-04,21.44,21.45,21.04,21.13,187429,13.940524207443,13.9470263176144,13.6804398005877,13.7389587921301,288258.726874452,0.0,1.0
2019-06-05,21.28,21.73,21.04,21.58,164628,13.8364904447009,14.129085402413,13.6804398005877,14.0315537498423,253191.649573371,0.0,1.0
2019-06-06,21.02,21.38,20.83,21.12,376255,13.6674355802449,13.9015115464147,13.5438954869887,13.7324566819587,578665.987014536,0.0,1.0
2019-06-07,20.91,21.18,20.86,21.07,348708,13.5959123683597,13.771469342987,13.5634018175028,13.6999461311018,536299.740866872,0.0,1.0
2019-06-10,20.95,21.11,20.82,20.89,164598,13.6219208090452,13.7259545717874,13.5373933768173,13.582908148017,253145.510705821,0.0,1.0
2019-06-11,20.91,21.22,20.78,21.08,365986,13.5959123683597,13.7974777836726,13.5113849361318,13.7064482412732,562872.652651797,0.0,1.0
2019-06-12,20.93,21.26,20.76,20.83,257477,13.6089165887025,13.8234862243581,13.498380715789,13.5438954869887,395989.906681748,0.0,1.0
2019-06-13,21.02,21.25,20.78,20.98,188233,13.6674355802449,13.8169841141867,13.5113849361318,13.6414271395594,289495.248524823,0.0,1.0
2019-06-14,20.98,21.21,20.96,21.03,129388,13.6414271395594,13.7909756735012,13.6284229192166,13.6739376904163,198993.859823355,0.0,1.0
2019-06-17,20.67,21.05,20.55,20.98,226215,13.4398617242466,13.6869419107591,13.36183640219,13.6414271395594,347910.130769007,0.0,1.0
2019-06-18,20.7,21.13,20.6,20.82,261426,13.4593680547607,13.7389587921301,13.3943469530469,13.5373933768173,402063.319613724,0.0,1.0
2019-06-19,20.99,21.05,20.4,20.6,256172,13.6479292497308,13.6869419107591,13.2643047496192,13.3943469530469,393982.865943276,0.0,1.0
2019-06-20,20.41,21.25,20.26,21.08,437045,13.2708068597906,13.8169841141867,13.1732752072199,13.7064482412732,672158.712295565,0.0,1.0
2019-06-21,20.13,20.4,20.05,20.32,450295,13.0887477749919,13.2643047496192,13.0367308936209,13.2122878682482,692536.712130631,0.0,1.0
2019-06-24,20.15,20.34,20.09,20.18,232068,13.1017519953347,13.2252920885909,13.0627393343064,13.1212583258488,356911.823828225,0.0,1.0
2019-06-25,20.24,20.59,20.14,20.2,305257,13.1602709868771,13.3878448428755,13.0952498851633,13.1342625461916,469473.743068122,0.0,1.0
2019-06-26,20.25,20.63,20.2,20.25,240647,13.1667730970485,13.413853283561,13.1342625461916,13.1667730970485,370106.001985587,0.0,1.0
2019-06-27,20.56,20.6,20.3,20.31,266528,13.3683385123614,13.3943469530469,13.1992836479054,13.2057857580768,409910.003021912,0.0,1.0
2019-06-28,21.06,21.11,20.59,20.6,435390,13.6934440209305,13.7259545717874,13.3878448428755,13.3943469530469,669613.384768993,0.0,1.0
2019-07-01,21.16,21.65,20.68,21.21,363142,13.7584651226443,14.077068521042,13.4463638344179,13.7909756735012,558498.688007951,0.0,1.0
2019-07-02,21.09,21.26,20.93,21.09,149320,13.7129503514446,13.8234862243581,13.6089165887025,13.7129503514446,229648.523424301,0.0,1.0
2019-07-03,21.03,21.2,20.86,21.16,103477,13.6739376904163,13.7844735633298,13.5634018175028,13.7584651226443,159143.719919478,0.0,1.0
2019-07-05,20.96,21.05,20.71,20.94,210889,13.6284229192166,13.6869419107591,13.4658701649321,13.6154186988739,324339.321299407,0.0,1.0
2019-07-08,20.92,21.0,20.72,20.88,310573,13.6024144785311,13.6544313599022,13.4723722751035,13.5764060378456,477649.550398175,0.0,1.0
2019-07-09,20.48,20.84,20.26,20.67,269178,13.4398617242466,13.6761092936181,13.2954882096306,13.5645479414149,410180.22008772,0.19,1.0
2019-07-10,20.73,20.82,20.38,20.52,271939,13.6039225363101,13.662984428653,13.3742373994211,13.4661114541767,414387.501469047,0.0,1.0
2019-07-11,20.56,20.69,20.34,20.69,169480,13.4923611841069,13.5776728063799,13.347987669491,13.5776728063799,258257.895149184,0.0,1.0
2019-07-12,20.74,20.85,20.48,20.58,238046,13.6104849687927,13.6826717261006,13.4398617242466,13.505486049072,362740.493914813,0.0,1.0
2019-07-15,20.72,20.77,20.29,20.77,257823,13.5973601038276,13.6301722662403,13.3151755070783,13.6301722662403,392877.184924758,0.0,1.0
2019-07-16,21.44,21.5,20.52,20.7,309116,14.0698552425706,14.1092298374659,13.4661114541767,13.5842352388625,471038.750984985,0.0,1.0
2019-07-17,21.04,21.55,21.04,21.55,258735,13.8073579432689,14.1420419998786,13.8073579432689,14.1420419998786,394266.913508522,0.0,1.0
2019-07-18,20.67,21.06,20.37,20.98,156938,13.5645479414149,13.820482808234,13.3676749669386,13.7679833483737,239146.079472047,0.0,1.0
2019-07-19,20.63,20.98,20.62,20.63,183922,13.5382982114847,13.7679833483737,13.5317357790021,13.5382982114847,280264.978709159,0.0,1.0
2019-07-22,20.49,20.73,20.34,20.73,155866,13.4464241567291,13.6039225363101,13.347987669491,13.6039225363101,237512.538856046,0.0,1.0
2019-07-23,20.6,20.62,20.31,20.51,92562,13.5186109140371,13.5317357790021,13.3283003720433,13.4595490216942,141048.308300677,0.0,1.0
2019-07-24,20.77,20.88,20.48,20.53,168560,13.6301722662403,13.7023590235482,13.4398617242466,13.4726738866593,256855.975963809,0.0,1.0
2019-07-25,20.63,20.9,20.51,20.74,323021,13.5382982114847,13.7154838885133,13.4595490216942,13.6104849687927,492227.540411757,0.0,1.0
2019-07-26,20.89,20.9,20.44,20.77,250775,13.7089214560308,13.7154838885133,13.4136119943164,13.6301722662403,382137.264904629,0.0,1.0
2019-07-29,20.71,20.99,20.67,20.87,232132,13.590797671345,13.7745457808562,13.5645479414149,13.6957965910657,353728.59167318,0.0,1.0
2019-07-30,20.86,21.3,20.61,20.66,256555,13.6892341585832,13.977981187815,13.5251733465196,13.5579855089323,390944.974569263,0.0,1.0
2019-07-31,20.58,21.05,20.53,20.87,320170,13.505486049072,13.8139203757515,13.4726738866593,13.6957965910657,487883.114762297,0.0,1.0
2019-08-01,18.39,20.54,18.33,19.65,865290,12.0683133353952,13.4792363191418,12.0289387405,12.8951798281955,1318550.70860065,0.0,1.0
2019-08-02,17.54,18.33,17.42,18.32,648717,11.5105065743791,12.0289387405,11.4317573845886,12.0223763080174,988531.313237513,0.0,1.0
2019-08-05,17.55,17.81,17.22,17.28,428550,11.5170690068617,11.6876922514078,11.3005087349378,11.339883329833,653035.290100204,0.0,1.0
2019-08-06,17.56,17.74,17.09,17.61,285927,11.5236314393442,11.64175522403,11.2151971126647,11.5564436017569,435702.768387543,0.0,1.0
2019-08-07,17.7,17.81,17.3,17.38,437708,11.6155054940998,11.6876922514078,11.3530081947981,11.4055076546585,666990.481295487,0.0,1.0
2019-08-08,17.92,17.93,17.47,17.73,368121,11.7598790087157,11.7664414411983,11.4645695470013,11.6351927915474,560952.056999133,0.0,1.0
2019-08-09,17.8,17.93,17.47,17.88,281967,11.6811298189252,11.7664414411983,11.4645695470013,11.7336292787856,429668.420589628,0.0,1.0
2019-08-12,17.8,18.04,17.56,17.66,413642,11.6811298189252,11.8386281985062,11.5236314393442,11.5892557641696,630318.103996336,0.0,1.0
2019-08-13,18.12,18.49,17.78,17.78,169463,11.8911276583666,12.1339376602206,11.6680049539601,11.6680049539601,258231.990120758,0.0,1.0
2019-08-14,17.75,17.95,17.61,17.89,448406,11.6483176565125,11.7795663061634,11.5564436017569,11.7401917112681,683292.363301069,0.0,1.0
2019-08-15,17.7,18.03,17.69,17.85,241624,11.6155054940998,11.8320657660237,11.6089430616173,11.7139419813379,368192.740485759,0.0,1.0
2019-08-16,17.84,17.96,17.57,17.77,283566,11.7073795488554,11.7861287386459,11.5301938718268,11.6614425214776,432105.017086816,0.0,1.0
2019-08-19,18.04,18.41,17.99,18.08,225355,11.8386281985062,12.0814382003603,11.8058160360935,11.8648779284364,343401.628282656,0.0,1.0
2019-08-20,17.87,18.09,17.73,17.98,270781,11.727066846303,11.871440360919,11.6351927915474,11.799253603611,412622.911885717,0.0,1.0
2019-08-21,17.94,18.34,17.92,18.17,236489,11.7730038736808,12.0355011729825,11.7598790087157,11.9239398207793,360367.898076089,0.0,1.0
2019-08-22,18.12,18.2,17.81,17.88,129090,11.8911276583666,11.9436271182269,11.6876922514078,11.7336292787856,196710.595260846,0.0,1.0
2019-08-23,17.73,18.14,17.72,18.0,299349,11.6351927915474,11.9042525233317,11.6286303590649,11.8123784685761,456155.550241995,0.0,1.0
2019-08-26,17.44,17.87,17.33,17.86,224200,11.4448822495537,11.727066846303,11.3726954922457,11.7205044138205,341641.61017493,0.0,1.0
2019-08-27,17.05,17.52,17.02,17.52,191891,11.1889473827346,11.497381709414,11.1692600852869,11.497381709414,292408.341739863,0.0,1.0
2019-08-28,17.36,17.41,16.9,17.0,212864,11.3923827896934,11.4251949521061,11.0905108954964,11.1561352203218,324367.527690794,0.0,1.0
2019-08-29,17.3,17.76,17.29,17.49,152323,11.3530081947981,11.6548800889951,11.3464457623156,11.4776944119664,232113.626167154,0.0,1.0
2019-08-30,17.2,17.41,17.05,17.38,120977,11.2873838699727,11.4251949521061,11.1889473827346,11.4055076546585,184347.801401126,0.0,1.0
2019-09-03,16.88,17.2,16.8,17.09,229905,11.0773860305313,11.2873838699727,11.024886570671,11.2151971126647,350335.032949454,0.0,1.0
2019-09-04,16.87,17.02,16.63,17.01,170408,11.0708235980488,11.1692600852869,10.9133252184678,11.1626976528044,259672.00493617,0.0,1.0
2019-09-05,17.53,17.74,17.04,17.05,288719,11.5039441418966,11.64175522403,11.182384950252,11.1889473827346,439957.288350113,0.0,1.0
2019-09-06,17.97,18.11,17.57,17.57,223812,11.7926911711284,11.884565225884,11.5301938718268,11.5301938718268,341050.365996751,0.0,1.0
2019-09-09,18.2,18.22,17.91,17.98,203949,11.9436271182269,11.956751983192,11.7533165762332,11.799253603611,310782.626019477,0.0,1.0
2019-09-10,18.63,18.68,18.06,18.19,219969,12.2258117149762,12.2586238773889,11.8517530634713,11.9370646857444,335194.30574741,0.0,1.0
2019-09-11,18.94,19.01,18.44,18.7,183622,12.429247121935,12.4751841493128,12.1011254978079,12.271748742354,279807.831148712,0.0,1.0
2019-09-12,19.19,19.25,18.71,19.03,292585,12.5933079339986,12.6326825288939,12.2783111748366,12.4883090142779,445848.396579089,0.0,1.0
2019-09-13,19.35,19.5,19.05,19.25,229859,12.6983068537193,12.7967433409574,12.501433879243,12.6326825288939,350264.936990183,0.0,1.0
2019-09-16,19.44,19.63,19.13,19.24,223716,12.7573687460622,12.8820549632305,12.5539333391033,12.6261200964113,340904.078777406,0.0,1.0
2019-09-17,19.15,19.39,18.8,19.39,162008,12.5670582040684,12.7245565836494,12.3373730671795,12.7245565836494,246871.873243622,0.0,1.0
2019-09-18,18.88,19.15,18.71,19.14,220480,12.3898725270398,12.5670582040684,12.2783111748366,12.5604957715859,335972.980425372,0.0,1.0
2019-09-19,18.59,19.08,18.54,18.93,187990,12.1995619850461,12.5211211766906,12.1667498226334,12.4226846894525,286463.899628835,0.0,1.0
2019-09-20,18.32,18.72,18.29,18.55,455672,12.0223763080174,12.2848736073191,12.0026890105698,12.1733122551159,694364.477215124,0.0,1.0
2019-09-23,18.5,18.69,18.25,18.25,296769,12.1405000927032,12.2651863098715,11.9764392806396,11.9764392806396,452224.081222139,0.0,1.0
2019-09-24,18.79,18.92,18.55,18.55,287416,12.3308106346969,12.41612225697,12.1733122551159,12.1733122551159,437971.744112568,0.0,1.0
2019-09-25,18.69,19.08,18.53,18.91,183500,12.2651863098715,12.5211211766906,12.1601873901508,12.4095598244874,279621.924474128,0.0,1.0
2019-09-26,18.51,18.72,18.35,18.66,137491,12.1470625251857,12.2848736073191,12.0420636054651,12.2454990124239,209512.250778597,0.0,1.0
2019-09-27,18.88,19.15,18.57,18.62,299728,12.3898725270398,12.5670582040684,12.186437120081,12.2192492824937,456733.07999336,0.0,1.0
2019-09-30,19.1,19.33,18.72,18.94,295689,12.5342460416557,12.6851819887542,12.2848736073191,12.429247121935,450578.350004527,0.0,1.0
2019-10-01,18.93,19.48,18.91,19.18,190366,12.4226846894525,12.7836184759923,12.4095598244874,12.5867455015161,290084.508307586,0.0,1.0
2019-10-02,18.75,18.91,18.54,18.91,252659,12.3045609047667,12.4095598244874,12.1667498226334,12.4095598244874,385008.151584246,0.0,1.0
2019-10-03,18.23,18.74,17.94,18.74,162565,11.9633144156745,12.2979984722842,11.7730038736808,12.2979984722842,247720.643880855,0.0,1.0
2019-10-04,18.53,18.57,18.15,18.29,160923,12.1601873901508,12.186437120081,11.9108149558142,12.0026890105698,245218.522900001,0.0,1.0
2019-10-07,18.89,19.01,18.43,18.49,271808,12.3964349595223,12.4751841493128,12.0945630653254,12.1339376602206,414187.880367652,0.0,1.0
2019-10-08,18.92,19.05,18.44,18.8,288154,12.41612225697,12.501433879243,12.1011254978079,12.3373730671795,439096.327111268,0.0,1.0
2019-10-09,18.3,18.8,18.18,18.8,199222,12.1470625251857,12.4789494794258,12.0674096561681,12.4789494794258,300135.328392431,0.21,1.0
2019-10-10,18.45,18.55,18.27,18.27,153683,12.2466286114577,12.3130060023058,12.1271493079313,12.1271493079313,231529.136708466,0.0,1.0
2019-10-11,18.61,18.98,18.58,18.64,184094,12.3528324368146,12.5984287829522,12.3329192195602,12.372745654069,277344.435579785,0.0,1.0
2019-10-14,18.68,18.78,18.4,18.6,102664,12.3992966104082,12.4656740012562,12.2134399160337,12.3461946977298,154667.121874494,0.0,1.0
2019-10-15,18.78,19.03,18.63,18.8,100967,12.4656740012562,12.6316174783762,12.3661079149842,12.4789494794258,152110.52846472,0.0,1.0
2019-10-16,18.95,19.09,18.8,18.8,107183,12.5785155656978,12.671443912885,12.4789494794258,12.4789494794258,161475.162899107,0.0,1.0
2019-10-17,19.15,19.18,18.98,18.98,121865,12.7112703473938,12.7311835646482,12.5984287829522,12.5984287829522,183594.14017801,0.0,1.0
2019-10-18,18.97,19.04,18.1,18.81,306413,12.5917910438674,12.638255217461,12.0143077434897,12.4855872185106,461622.543588106,0.0,1.0
2019-10-21,19.27,19.52,19.11,19.11,225716,12.7909232164114,12.9568666935314,12.6847193910546,12.6847193910546,340049.521555982,0.0,1.0
2019-10-22,19.44,19.59,19.14,19.2,112935,12.903764780853,13.0033308671251,12.704632608309,12.7444590428178,170140.764132471,0.0,1.0
2019-10-23,19.44,19.47,19.19,19.4,137496,12.903764780853,12.9236779981074,12.737821303733,12.8772138245138,207142.821137453,0.0,1.0
2019-10-24,18.95,19.44,18.78,19.43,171387,12.5785155656978,12.903764780853,12.4656740012562,12.8971270417682,258200.869016441,0.0,1.0
2019-10-25,19.37,19.44,18.98,18.98,129495,12.8573006072594,12.903764780853,12.5984287829522,12.5984287829522,195089.01803103,0.0,1.0
2019-10-28,19.38,19.6,19.37,19.59,152224,12.8639383463442,13.0099686062099,12.8573006072594,13.0033308671251,229331.09912163,0.0,1.0
2019-10-29,19.71,19.76,19.27,19.32,170414,13.0829837361427,13.1161724315667,12.7909232164114,12.8241119118354,256735.008446193,0.0,1.0
2019-10-30,19.91,19.91,19.43,19.77,177242,13.2157385178387,13.2157385178387,12.8971270417682,13.1228101706515,267021.643568135,0.0,1.0
2019-10-31,19.71,19.96,19.39,19.9,261492,13.0829837361427,13.2489272132627,12.870576085429,13.2091007787539,393947.391814123,0.0,1.0
2019-11-01,19.75,20.02,19.59,19.75,207687,13.1095346924819,13.2887536477715,13.0033308671251,13.1095346924819,312888.164699875,0.0,1.0
2019-11-04,19.7,19.86,19.48,19.77,239682,13.0763459970579,13.1825498224147,12.9303157371922,13.1228101706515,361089.818291927,0.0,1.0
2019-11-05,19.78,20.76,19.16,20.11,546394,13.1294479097363,13.7799463400468,12.7179080864786,13.3484932995347,823162.816464312,0.0,1.0
2019-11-06,19.41,20.19,19.2,19.61,297476,12.8838515635986,13.4015952122131,12.7444590428178,13.0166063452947,448158.62178307,0.0,1.0
2019-11-07,19.59,19.78,19.39,19.55,293236,13.0033308671251,13.1294479097363,12.870576085429,12.9767799107858,441770.904601311,0.0,1.0
2019-11-08,19.53,19.66,19.23,19.41,247377,12.9635044326162,13.0497950407187,12.7643722600722,12.8838515635986,372682.621054575,0.0,1.0
2019-11-11,19.32,19.51,19.3,19.4,133313,12.8241119118354,12.9502289544466,12.8108364336658,12.8772138245138,200840.976568753,0.0,1.0
2019-11-12,19.18,19.44,19.04,19.24,243672,12.7311835646482,12.903764780853,12.638255217461,12.771009999157,367100.901205892,0.0,1.0
2019-11-13,18.85,19.08,18.75,19.08,151041,12.5121381748498,12.6648061738002,12.4457607840018,12.6648061738002,227548.865766436,0.0,1.0
2019-11-14,18.93,18.98,18.68,18.81,190781,12.5652400875282,12.5984287829522,12.3992966104082,12.4855872185106,287418.648974692,0.0,1.0
2019-11-15,19.11,19.14,18.82,19.02,251008,12.6847193910546,12.704632608309,12.4922249575954,12.6249797392914,378152.857159988,0.0,1.0
2019-11-18,18.87,19.14,18.83,19.14,188154,12.5254136530194,12.704632608309,12.4988626966802,12.704632608309,283460.976088731,0.0,1.0
2019-11-19,18.56,18.97,18.55,18.84,167293,12.3196437413906,12.5917910438674,12.3130060023058,12.505500435765,252033.106247074,0.0,1.0
2019-11-20,18.26,18.44,18.17,18.41,173441,12.1205115688465,12.2399908723729,12.0607719170833,12.2200776551185,261295.296160623,0.0,1.0
2019-11-21,17.24,18.15,17.1,18.15,342296,11.4434621821968,12.0474964389137,11.3505338350096,12.0474964389137,515681.613312865,0.0,1.0
2019-11-22,17.12,17.46,17.1,17.25,181348,11.3638093131792,11.5894924420625,11.3505338350096,11.4500999212816,273207.484782356,0.0,1.0
2019-11-25,17.65,17.73,17.17,17.22,220475,11.7156094846737,11.7687113973521,11.3969980086032,11.4301867040272,332153.760765984,0.0,1.0
2019-11-26,17.57,18.01,17.54,17.66,272068,11.6625075719953,11.9545680917265,11.6425943547409,11.7222472237585,409880.527878806,0.0,1.0
2019-11-27,17.82,17.88,17.51,17.64,165664,11.8284510491153,11.8682774836241,11.6226811374865,11.7089717455889,249578.957358141,0.0,1.0
2019-11-29,17.88,17.93,17.59,17.75,156400,11.8682774836241,11.9014661790481,11.6757830501649,11.7819868755217,235622.397930831,0.0,1.0
2019-12-02,17.67,17.97,17.57,17.94,215865,11.7288849628433,11.9280171353873,11.6625075719953,11.9081039181329,325208.624867895,0.0,1.0
2019-12-03,17.42,17.49,17.17,17.49,196180,11.5629414857232,11.6094056593169,11.3969980086032,11.6094056593169,295552.442621935,0.0,1.0
2019-12-04,17.22,17.56,17.21,17.49,160254,11.4301867040272,11.6558698329105,11.4235489649424,11.6094056593169,241428.591803117,0.0,1.0
2019-12-05,17.19,17.44,17.16,17.21,156029,11.4102734867728,11.5762169638928,11.3903602695184,11.4235489649424,235063.472677428,0.0,1.0
2019-12-06,17.37,17.54,17.33,17.33,197408,11.5297527902992,11.6425943547409,11.50320183396,11.50320183396,297402.470145331,0.0,1.0
2019-12-09,17.6,17.69,17.24,17.3,217036,11.6824207892497,11.7421604410129,11.4434621821968,11.4832886167056,326972.779778234,0.0,1.0
2019-12-10,17.53,17.72,17.47,17.61,175476,11.6359566156561,11.7620736582673,11.5961301811473,11.6890585283345,264361.09910045,0.0,1.0
2019-12-11,17.74,17.8,17.49,17.55,174399,11.7753491364369,11.8151755709457,11.6094056593169,11.6492320938257,262738.558674801,0.0,1.0
2019-12-12,17.77,17.91,17.59,17.67,165404,11.7952623536913,11.8881907008785,11.6757830501649,11.7288849628433,249187.257719636,0.0,1.0
2019-12-13,17.73,17.82,17.41,17.68,381415,11.7687113973521,11.8284510491153,11.5563037466384,11.7355227019281,574615.836999922,0.0,1.0
2019-12-16,17.93,18.19,17.85,17.85,293088,11.9014661790481,12.0740473952529,11.8483642663697,11.8483642663697,441547.937114779,0.0,1.0
2019-12-17,18.24,18.31,17.57,17.86,246726,12.1072360906769,12.1537002642705,11.6625075719953,11.8550020054545,371701.865421243,0.0,1.0
2019-12-18,18.44,18.53,18.23,18.28,185271,12.2399908723729,12.2997305241362,12.1005983515921,12.1337870470161,279117.629712552,0.0,1.0
2019-12-19,18.61,18.66,18.29,18.35,209383,12.3528324368146,12.3860211322386,12.1404247861009,12.1802512206097,315443.251572577,0.0,1.0
2019-12-20,18.58,18.81,18.52,18.58,409104,12.3329192195602,12.4855872185106,12.2930927850513,12.3329192195602,616330.341963519,0.0,1.0
2019-12-23,18.69,18.74,18.42,18.66,180245,12.405934349493,12.439123044917,12.2267153942033,12.3860211322386,271545.774392855,0.0,1.0
2019-12-24,18.87,18.87,18.64,18.72,99536,12.5254136530194,12.5254136530194,12.372745654069,12.4258475667474,149954.673915877,0.0,1.0
2019-12-26,18.89,18.96,18.61,18.82,174077,12.538689131189,12.5851533047826,12.3528324368146,12.4922249575954,262253.453737885,0.0,1.0
2019-12-27,18.94,19.0,18.81,18.9,165853,12.571877826613,12.6117042611218,12.4855872185106,12.5453268702738,249863.692864592,0.0,1.0
2019-12-30,19.19,19.2,18.79,18.95,259228,12.737821303733,12.7444590428178,12.472311740341,12.5785155656978,390536.591884997,0.0,1.0
2019-12-31,19.06,19.17,18.89,19.0,305986,12.6515306956306,12.7245458255634,12.538689131189,12.6117042611218,460979.252258717,0.0,1.0
2020-01-02,18.58,19.18,18.46,19.12,222991,12.3329192195602,12.7311835646482,12.2532663505425,12.6913571301394,335944.208037045,0.0,1.0
2020-01-03,18.52,18.6,18.22,18.38,254451,12.2930927850513,12.3461946977298,12.0939606125073,12.2001644378641,383339.864296024,0.0,1.0
2020-01-06,18.68,18.85,18.31,18.39,201274,12.3992966104082,12.5121381748498,12.1537002642705,12.2068021769489,303226.742462468,0.0,1.0
2020-01-07,18.46,18.75,18.4,18.71,285512,12.2532663505425,12.4457607840018,12.2134399160337,12.4192098276626,430134.412263604,0.0,1.0
2020-01-08,18.24,18.53,18.2,18.42,191945,12.2466286114577,12.4413392637232,12.219771969766,12.3674834990708,285880.866569634,0.21,1.0
2020-01-09,17.68,18.21,17.65,18.16,296893,11.8706356277726,12.2264861301889,11.8504931465038,12.1929153280742,442189.315264572,0.0,1.0
2020-01-10,17.62,17.69,17.43,17.69,312845,11.8303506652349,11.8773497881956,11.7027816171989,11.8773497881956,465948.056484812,0.0,1.0
2020-01-13,17.85,17.88,17.62,17.62,113603,11.9847763549628,12.0049188362316,11.8303506652349,11.8303506652349,169199.114771991,0.0,1.0
2020-01-14,17.65,17.72,16.96,17.41,572719,11.8504931465038,11.8974922694644,11.3872160773204,11.689353296353,853001.66204326,0.0,1.0
2020-01-15,17.92,17.99,17.59,17.67,332092,12.0317754779234,12.078774600884,11.8102081839661,11.8639214673497,494614.336090247,0.0,1.0
2020-01-16,18.19,18.28,18.04,18.06,181271,12.213057809343,12.2734852531495,12.1123454029988,12.1257737238447,269983.12310268,0.0,1.0
2020-01-17,17.94,18.28,17.92,18.26,270524,12.0452037987693,12.2734852531495,12.0317754779234,12.2600569323036,402915.603677529,0.0,1.0
2020-01-21,17.62,17.93,17.56,17.89,276511,11.8303506652349,12.0384896383463,11.7900657026973,12.0116329966546,411832.578582594,0.0,1.0
2020-01-22,17.95,18.02,17.63,17.7,317197,12.0519179591922,12.0989170821529,11.8370648256579,11.8840639486185,472429.87956596,0.0,1.0
2020-01-23,18.02,18.12,17.71,17.98,308138,12.0989170821529,12.1660586863824,11.8907781090415,12.0720604404611,458937.500133025,0.0,1.0
2020-01-24,17.74,18.07,17.71,18.03,276085,11.9109205903103,12.1324878842676,11.8907781090415,12.1056312425758,411198.098657831,0.0,1.0
2020-01-27,17.5,17.92,17.43,17.5,306448,11.7497807401596,12.0317754779234,11.7027816171989,11.7497807401596,456420.431886898,0.0,1.0
2020-01-28,17.46,17.74,17.42,17.67,248371,11.7229240984678,11.9109205903103,11.696067456776,11.8639214673497,369921.15820035,0.0,1.0
2020-01-29,17.03,17.53,17.0,17.42,286841,11.434215200281,11.7699232214284,11.4140727190122,11.696067456776,427217.972063352,0.0,1.0
2020-01-30,16.61,17.13,16.455,17.0,347480,11.1522204625172,11.5013568045105,11.0481509759615,11.4140727190122,517533.061635446,0.0,1.0
2020-01-31,16.15,16.59,16.1,16.59,291891,10.8433690830615,11.1387921416713,10.8097982809468,11.1387921416713,434739.389011837,0.0,1.0
2020-02-03,16.11,16.45,16.02,16.15,313144,10.8165124413698,11.04479389575,10.7560849975632,10.8433690830615,466393.383943738,0.0,1.0
2020-02-04,15.84,16.32,15.82,16.28,249008,10.6352301099501,10.9575098102517,10.6218017891042,10.9306531685599,370869.899308507,0.0,1.0
2020-02-05,15.06,15.74,14.15,15.37,612847,10.1115255969602,10.5680885057207,9.50053699847188,10.3196645700716,912767.883688553,0.0,1.0
2020-02-06,14.58,15.09,14.42,14.97,525942,9.78924589665866,10.131668078229,9.68181932989149,10.0510981531536,783332.489647377,0.0,1.0
2020-02-07,14.5,14.71,14.3,14.57,422798,9.73553261327507,9.87652998215699,9.60124940481611,9.78253173623571,629710.899600967,0.0,1.0
2020-02-10,14.49,14.75,14.28,14.45,408872,9.72881845285212,9.90338662384878,9.58782108397021,9.70196181116033,608969.66149709,0.0,1.0
2020-02-11,14.41,14.7,14.21,14.59,448647,9.67510516946854,9.86981582173404,9.54082196100957,9.79596005708161,668210.128650739,0.0,1.0
2020-02-12,14.56,14.61,14.3,14.42,306977,9.77581757581276,9.8093883779275,9.60124940481611,9.68181932989149,457208.318929622,0.0,1.0
2020-02-13,14.66,14.76,14.45,14.6,252061,9.84295918004224,9.91010078427173,9.70196181116033,9.80267421750455,375417.005435975,0.0,1.0
2020-02-14,14.56,14.7,14.4,14.7,412358,9.77581757581276,9.86981582173404,9.66839100904559,9.86981582173404,614161.673275786,0.0,1.0
2020-02-18,14.79,15.02,14.54,14.58,263695,9.93024326554057,10.0846689552684,9.76238925496686,9.78924589665866,392744.562817887,0.0,1.0
2020-02-19,14.62,15.03,14.6,14.94,260893,9.81610253835045,10.0913831156913,9.80267421750455,10.0309556718848,388571.2934536,0.0,1.0
2020-02-20,14.73,14.79,14.45,14.69,204979,9.88995830300288,9.93024326554057,9.70196181116033,9.86310166131109,305293.569244194,0.0,1.0
2020-02-21,14.61,14.78,14.4,14.72,188011,9.8093883779275,9.92352910511763,9.66839100904559,9.88324414257993,280021.60829729,0.0,1.0
2020-02-24,14.23,14.5,13.95,14.23,364328,9.55425028185547,9.73553261327507,9.36625379001291,9.55425028185547,542626.295842982,0.0,1.0
2020-02-25,13.37,14.23,13.2,14.23,276942,8.97683248548191,9.55425028185547,8.86269175829179,9.55425028185547,412474.50545483,0.0,1.0
2020-02-26,13.45,13.71,13.22,13.4,306815,9.0305457688655,9.20511393986216,8.87612007913769,8.99697496675076,456967.037831472,0.0,1.0
2020-02-27,13.35,13.66,13.09,13.16,429636,8.96340416463601,9.17154313774741,8.78883599363936,8.8358351166,639895.344966062,0.0,1.0
2020-02-28,13.2,13.41,13.0,13.03,376066,8.86269175829179,9.0036891271737,8.72840854983282,8.74855103110167,560108.749732348,0.0,1.0
2020-03-02,13.33,13.34,12.81,13.27,279278,8.94997584379012,8.95669000421307,8.60083950179681,8.90969088125243,415953.719314564,0.0,1.0
2020-03-03,13.21,13.51,12.94,13.34,363421,8.86940591871474,9.07083073140319,8.68812358729513,8.95669000421307,541275.419571245,0.0,1.0
2020-03-04,13.68,13.69,13.1,13.36,287773,9.18497145859331,9.19168561901626,8.79555015406231,8.97011832505896,428606.083072458,0.0,1.0
2020-03-05,13.29,13.5,13.14,13.41,378687,8.92311920209832,9.06411657098024,8.8224067957541,9.0036891271737,564012.439598086,0.0,1.0
2020-03-06,13.31,13.37,12.83,13.0,302875,8.93654752294422,8.97683248548191,8.6142678226427,8.72840854983282,451098.84322216,0.0,1.0
2020-03-09,12.4,12.89,12.15,12.61,391786,8.32555892445592,8.65455278518039,8.15770491388222,8.46655629333784,583521.952589805,0.0,1.0
2020-03-10,11.91,12.66,11.63,12.66,313757,7.99656506373146,8.50012709545258,7.8085685718889,8.50012709545258,467306.379704021,0.0,1.0
2020-03-11,11.59,12.0,11.4,11.64,286268,7.78171193019711,8.05699250753799,7.65414288216109,7.81528273231185,426364.55188286,0.0,1.0
2020-03-12,10.52,11.24,10.41,10.95,297999,7.06329676494164,7.54671631539392,6.98944100028921,7.35200566312842,443836.580045763,0.0,1.0
2020-03-13,11.64,11.68,10.91,11.26,505555,7.81528273231185,7.84213937400364,7.32514902143662,7.56014463623981,752968.306017926,0.0,1.0
2020-03-16,10.25,11.1,10.05,10.42,362609,6.88201443352203,7.45271806947264,6.74773122506307,6.99615516071215,540066.035301509,0.0,1.0
2020-03-17,10.64,10.94,9.73,10.32,474203,7.14386669001702,7.34529150270547,6.53287809152872,6.92901355648267,706272.966578549,0.0,1.0
2020-03-18,9.97,10.44,9.3,10.15,328690,6.69401794167948,7.00958348155805,6.24416919334194,6.81487282929255,489547.433029111,0.0,1.0
2020-03-19,11.74,12.18,9.85,10.06,435354,7.88242433654133,8.17784739515106,6.6134480166041,6.75444538548602,648411.674097038,0.0,1.0
2020-03-20,11.2,11.95,10.61,11.78,656370,7.51985967370212,8.02342170542325,7.12372420874817,7.90928097823313,977590.582668525,0.0,1.0
2020-03-23,10.63,11.14,9.7,11.07,590386,7.13715252959407,7.47957471116443,6.51273561025987,7.4325755882038,879314.706246994,0.0,1.0
2020-03-24,11.73,11.73,11.04,11.04,383366,7.87571017611839,7.87571017611839,7.41243310693495,7.41243310693495,570981.293044017,0.0,1.0
2020-03-25,11.62,12.36,11.4,11.73,437045,7.80185441146595,8.29870228276413,7.65414288216109,7.87571017611839,650930.231732659,0.0,1.0
2020-03-26,12.12,12.66,11.58,11.66,346846,8.13756243261337,8.50012709545258,7.77499776977416,7.82871105315775,516588.788695777,0.0,1.0
2020-03-27,11.28,12.21,11.27,11.75,324917,7.57357295708571,8.19798987641991,7.56685879666276,7.88913849696428,483927.966465422,0.0,1.0
2020-03-30,10.8,11.3,10.15,11.3,371455,7.25129325678419,7.58700127793161,6.81487282929255,7.58700127793161,553241.17477206,0.0,1.0
2020-03-31,10.22,11.21,9.98,10.59,415550,6.86187195225319,7.52657383412507,6.70073210210243,7.11029588790228,618915.804543025,0.0,1.0
2020-04-01,9.46,10.56,9.12,9.79,382614,6.35159576010912,7.09015340663343,6.12331430572887,6.57316305406641,569861.272143965,0.0,1.0
2020-04-02,8.92,9.91,8.62,9.22,323476,5.98903109726991,6.65373297914179,5.78760628458146,6.19045590995836,481781.756203488,0.0,1.0
2020-04-03,8.61,8.96,8.38,8.85,324864,5.78089212415851,6.0158877389617,5.6264664344307,5.94203197430927,483849.0288222,0.0,1.0
2020-04-06,9.7,9.75,8.84,8.98,442690,6.51273561025987,6.54630641237462,5.93531781388632,6.0293160598076,659337.835430518,0.0,1.0
2020-04-07,9.5,10.58,9.34,10.11,300078,6.37845240180091,7.10358172747933,6.27102583503374,6.78801618760076,446933.020805347,0.0,1.0
2020-04-08,9.59,9.85,8.59,9.2,500621,6.57987721448936,6.75826804616477,5.89375863112238,6.31229096697624,729642.094145458,0.21,1.0
2020-04-09,10.58,10.71,9.92,9.92,262686,7.25913461202267,7.34833002786038,6.80629634700046,6.80629634700046,382858.016628735,0.0,1.0
2020-04-13,10.39,10.72,10.14,10.55,239345,7.12877208118295,7.35519121369405,6.9572424353412,7.23855105452166,348839.115864585,0.0,1.0
2020-04-14,9.94,10.67,9.88,10.67,262848,6.8200187186678,7.3208852845257,6.77885160366578,7.3208852845257,383094.127417638,0.0,1.0
2020-04-15,9.55,9.72,8.95,9.51,413255,6.55243247115468,6.66907263032707,6.14076132113449,6.52498772782,602308.420174306,0.0,1.0
2020-04-16,9.28,9.73,9.12,9.63,291470,6.36718045364559,6.67593381616074,6.25740148030688,6.60732195782404,424809.948405234,0.0,1.0
2020-04-17,10.14,10.23,9.44,9.7,359242,6.9572424353412,7.01899310784423,6.47695942698431,6.65535025865973,523585.87671113,0.0,1.0
2020-04-20,9.87,10.22,9.75,9.75,316524,6.77199041783211,7.01213192201056,6.68965618782808,6.68965618782808,461325.502140935,0.0,1.0
2020-04-21,9.42,9.92,9.34,9.59,284696,6.46323705531697,6.80629634700046,6.40834756864761,6.57987721448936,414937.019491462,0.0,1.0
2020-04-22,9.43,9.62,9.24,9.59,167288,6.47009824115064,6.60046077199037,6.33973571031092,6.57987721448936,243817.911444796,0.0,1.0
2020-04-23,10.02,10.22,9.45,9.45,262081,6.87490820533716,7.01213192201056,6.48382061281798,6.48382061281798,381976.244855361,0.0,1.0
2020-04-24,10.8,10.84,10.15,10.21,272877,7.41008070036341,7.43752544369809,6.96410362117487,7.00527073617689,397711.13421956,0.0,1.0
2020-04-27,10.74,11.12,10.61,10.75,314606,7.36891358536139,7.62963864704084,7.27971816952368,7.37577477119506,458530.06699824,0.0,1.0
2020-04-28,11.53,11.72,11.0,11.08,239619,7.9109472662213,8.04130979706103,7.5473044170368,7.60219390370616,349238.463742114,0.0,1.0
2020-04-29,11.37,12.03,11.04,11.99,537251,7.80116829288259,8.25400655790479,7.57474916037148,8.22656181457012,783029.366969706,0.0,1.0
2020-04-30,11.31,11.62,10.85,11.13,363406,7.76000117788057,7.97269793872433,7.44438662953176,7.63649983287451,529654.798470348,0.0,1.0
2020-05-01,11.6,11.64,11.0,11.0,288626,7.95897556705699,7.98642031039167,7.5473044170368,7.5473044170368,420664.892333376,0.0,1.0
2020-05-04,11.56,11.7,11.21,11.39,303927,7.93153082372231,8.02758742539369,7.69138931954387,7.81489066454993,442965.702092694,0.0,1.0
2020-05-05,11.02,12.02,10.94,11.8,396819,7.56102678870414,8.24714537207113,7.50613730203478,8.09619928373039,578353.377418659,0.0,1.0
2020-05-06,10.5,11.07,10.27,11.03,367166,7.20424512535331,7.59533271787249,7.04643785117891,7.56788797453781,535134.900731315,0.0,1.0
2020-05-07,10.76,10.99,10.63,10.66,327535,7.38263595702873,7.54044323120313,7.29344054119102,7.31402409869203,477373.748416332,0.0,1.0
2020-05-08,11.54,11.54,10.93,11.02,320288,7.91780845205497,7.91780845205497,7.49927611620112,7.56102678870414,466811.434297923,0.0,1.0
2020-05-11,11.53,11.88,11.16,11.33,301523,7.9109472662213,8.15108877039975,7.65708339037552,7.77372354954791,439461.93458329,0.0,1.0
2020-05-12,9.84,11.58,9.35,11.25,846127,6.7514068603311,7.94525319538965,6.41520875448128,7.71883406287855,1233208.107916,0.0,1.0
2020-05-13,9.6,10.55,9.5,10.0,504139,6.58673840032303,7.23855105452166,6.51812654198633,6.86118583366982,734769.487697074,0.0,1.0
2020-05-14,10.03,10.14,9.08,9.36,545223,6.88176939117083,6.9572424353412,6.2299567369722,6.42206994031495,794648.349742159,0.0,1.0
2020-05-15,10.92,11.43,9.92,9.98,2224795,7.49241493036745,7.84233540788461,6.80629634700046,6.84746346200248,3242580.88023543,0.0,1.0
2020-05-18,11.43,11.96,11.37,11.44,392800,7.84233540788461,8.20597825706911,7.80116829288259,7.84919659371828,572495.789390249,0.0,1.0
2020-05-19,10.77,11.46,10.76,11.29,523719,7.3894971428624,7.86291896538562,7.38263595702873,7.74627880621323,763306.828726252,0.0,1.0
2020-05-20,10.48,11.09,10.27,10.98,492658,7.19052275368597,7.60905508953983,7.04643785117891,7.53358204536946,718036.228639057,0.0,1.0
2020-05-21,11.39,11.61,10.43,10.43,355193,7.81489066454993,7.96583675289066,7.15621682451762,7.15621682451762,517684.564462553,0.0,1.0
2020-05-22,11.4,11.49,11.05,11.48,386580,7.8217518503836,7.88350252288663,7.58161034620515,7.87664133705296,563430.301075566,0.0,1.0
2020-05-26,11.96,12.0,11.45,11.69,258998,8.20597825706911,8.23342300040379,7.85605777955195,8.02072623956002,377482.85249617,0.0,1.0
2020-05-27,12.5,12.53,11.99,12.0,258824,8.57648229208728,8.59706584958829,8.22656181457012,8.23342300040379,377229.2520192,0.0,1.0
2020-05-28,11.83,12.71,11.77,12.71,230579,8.1167828412314,8.72056719459435,8.07561572622938,8.72056719459435,336062.898731706,0.0,1.0
2020-05-29,11.3,11.62,11.13,11.61,485989,7.7531399920469,7.97269793872433,7.63649983287451,7.96583675289066,708316.33449587,0.0,1.0
2020-06-01,11.21,11.42,11.15,11.22,228002,7.69138931954387,7.83547422205094,7.65022220454185,7.69825050537754,332306.988219337,0.0,1.0
2020-06-02,11.41,11.66,11.31,11.37,309783,7.82861303621727,8.00014268205901,7.76000117788057,7.80116829288259,451500.669869347,0.0,1.0
2020-06-03,12.21,12.36,11.67,11.71,226509,8.37750790291085,8.4804256904159,8.00700386789268,8.03444861122736,330130.979529012,0.0,1.0
2020-06-04,12.39,12.45,11.82,12.15,206165,8.50100924791691,8.54217636291893,8.10992165539773,8.33634078790883,300480.128359574,0.0,1.0
2020-06-05,13.51,13.56,12.52,13.09,450491,9.26946206128793,9.30376799045628,8.59020466375462,8.9812922562738,656578.922245934,0.0,1.0
2020-06-08,13.94,14.16,13.7,13.7,231201,9.56449305213573,9.71543914047647,9.39982459212766,9.39982459212766,336969.447563175,0.0,1.0
2020-06-09,13.43,13.77,13.08,13.54,337286,9.21457257461857,9.44785289296335,8.97443107044013,9.29004561878894,491585.577444704,0.0,1.0
2020-06-10,12.57,13.53,12.56,13.43,226154,8.62451059292297,9.28318443295527,8.6176494070893,9.21457257461857,329613.576257033,0.0,1.0
2020-06-11,12.02,12.37,11.81,11.92,470653,8.24714537207113,8.48728687624957,8.10306046956406,8.17853351373443,685964.513146357,0.0,1.0
2020-06-12,12.14,12.63,11.48,12.59,275366,8.32947960207516,8.66567770792498,7.87664133705296,8.6382329645903,401338.787019439,0.0,1.0
2020-06-15,12.28,12.57,11.47,11.69,372072,8.42553620374654,8.62451059292297,7.86978015121929,8.02072623956002,542285.26820267,0.0,1.0
2020-06-16,12.62,12.9,12.22,12.87,306037,8.65881652209131,8.85092972543407,8.38436908874452,8.83034616793306,446040.97224446,0.0,1.0
2020-06-17,12.16,12.83,12.01,12.72,415837,8.3432019737425,8.80290142459838,8.24028418623746,8.72742838042801,606071.618056703,0.0,1.0
2020-06-18,12.17,12.32,11.91,11.98,288799,8.35006315957617,8.45298094708122,8.17167232790076,8.21970062873645,420917.035336341,0.0,1.0
2020-06-19,11.88,12.35,11.43,12.35,881920,8.15108877039975,8.47356450458223,7.84233540788461,8.47356450458223,1285375.47499758,0.0,1.0
2020-06-22,12.03,12.1,11.57,11.78,233484,8.25400655790479,8.30203485874048,7.93839200955598,8.08247691206305,340296.860717905,0.0,1.0
2020-06-23,12.15,12.38,11.75,12.09,418664,8.33634078790883,8.49414806208324,8.06189335456204,8.29517367290681,610191.897070467,0.0,1.0
2020-06-24,11.43,12.01,11.11,11.93,308128,7.84233540788461,8.24028418623746,7.62277746120717,8.1853946995681,449088.550390119,0.0,1.0
2020-06-25,11.0,11.42,10.79,11.27,250001,7.5473044170368,7.83547422205094,7.40321951452974,7.73255643454589,364369.958868003,0.0,1.0
2020-06-26,11.15,11.27,10.67,10.87,383433,7.65022220454185,7.73255643454589,7.3208852845257,7.4581090011991,558843.630380019,0.0,1.0
2020-06-29,11.6,11.7,11.2,11.2,166986,7.95897556705699,8.02758742539369,7.6845281337102,7.6845281337102,243377.754295113,0.0,1.0
2020-06-30,11.83,11.88,11.51,11.52,740310,8.1167828412314,8.15108877039975,7.89722489455396,7.90408608038763,1078982.58106796,0.0,1.0
2020-07-01,11.51,12.07,11.28,11.9,170622,7.89722489455396,8.28145130123947,7.73941762037956,8.16481114206709,248677.129779387,0.0,1.0
2020-07-02,11.29,11.81,11.24,11.78,208179,7.74627880621323,8.10306046956406,7.71197287704488,8.08247691206305,303415.481006804,0.0,1.0
2020-07-06,11.79,11.79,11.28,11.51,258657,8.08933809789672,8.08933809789672,7.73941762037956,7.89722489455396,376985.853860269,0.0,1.0
2020-07-07,11.48,11.66,11.36,11.63,201793,7.87664133705296,8.00014268205901,7.79430710704892,7.979559124558,294108.052007196,0.0,1.0
2020-07-08,11.6,11.62,11.31,11.41,125811,7.95897556705699,7.97269793872433,7.76000117788057,7.82861303621727,183366.262115521,0.0,1.0
2020-07-09,10.82,11.53,10.69,11.53,222581,7.42380307203075,7.9109472662213,7.33460765619304,7.9109472662213,324406.02163511,0.0,1.0
2020-07-10,11.02,11.11,10.77,10.87,175870,7.56102678870414,7.62277746120717,7.3894971428624,7.4581090011991,256325.95336065,0.0,1.0
2020-07-13,11.11,11.33,10.94,11.12,171309,7.62277746120717,7.77372354954791,7.50613730203478,7.62963864704084,249678.414421217,0.0,1.0
2020-07-14,11.24,11.31,10.95,11.12,631159,7.71197287704488,7.76000117788057,7.51299848786845,7.62963864704084,919897.835885337,0.0,1.0
2020-07-15,11.85,11.98,11.58,11.6,159951,8.13050521289874,8.21970062873645,7.94525319538965,7.95897556705699,233124.424665885,0.0,1.0
2020-07-16,12.24,12.26,11.82,11.9,302112,8.39809146041186,8.4118138320792,8.10992165539773,8.16481114206709,440320.386772574,0.0,1.0
2020-07-17,12.03,12.36,11.8,12.25,183663,8.25400655790479,8.4804256904159,8.09619928373039,8.40495264624553,267684.048286103,0.0,1.0
2020-07-20,11.46,11.97,11.22,11.96,173056,7.86291896538562,8.21283944290278,7.69825050537754,8.20597825706911,252224.621508959,0.0,1.0
2020-07-21,12.27,12.59,11.58,11.68,673595,8.41867501791287,8.6382329645903,7.94525319538965,8.01386505372635,981747.20278596,0.0,1.0
2020-07-22,12.16,12.29,11.96,12.14,164994,8.3432019737425,8.43239738958021,8.20597825706911,8.32947960207516,240474.466076005,0.0,1.0
2020-07-23,11.94,12.2304,11.92,12.2,261768,8.19225588540177,8.39150472201154,8.17853351373443,8.37064671707718,381520.055491616,0.0,1.0
2020-07-24,11.71,12.12,11.6,11.89,303746,8.03444861122736,8.31575723040782,7.95897556705699,8.15794995623342,442701.899297685,0.0,1.0
2020-07-27,11.69,11.875,11.53,11.68,309414,8.02072623956002,8.14765817748291,7.9109472662213,8.01386505372635,450962.86196129,0.0,1.0
2020-07-28,11.8,12.055,11.68,11.68,267735,8.09619928373039,8.27115952248897,8.01386505372635,8.01386505372635,390216.802882888,0.0,1.0
2020-07-29,11.98,12.19,11.79,11.79,180841,8.21970062873645,8.36378553124351,8.08933809789672,8.08933809789672,263571.056642368,0.0,1.0
2020-07-30,12.29,12.31,11.63,11.82,275699,8.43239738958021,8.44611976124755,7.979559124558,8.10992165539773,401824.125863295,0.0,1.0
2020-07-31,11.84,12.19,11.67,12.1,358690,8.12364402706507,8.36378553124351,8.00700386789268,8.30203485874048,522781.351060052,0.0,1.0
2020-08-03,12.26,12.35,11.79,11.95,249008,8.4118138320792,8.47356450458223,8.08933809789672,8.19911707123544,362922.687180466,0.0,1.0
2020-08-04,13.89,13.91,12.09,12.17,780359,9.53018712296738,9.54390949463472,8.29517367290681,8.35006315957617,1137352.95751728,0.0,1.0
2020-08-05,13.21,13.99,12.39,13.3,987946,9.06362648627784,9.59879898130408,8.50100924791691,9.12537715878086,1439905.61391278,0.0,1.0
2020-08-06,12.75,13.41,12.55,13.26,372716,8.74801193792902,9.20085020295123,8.61078822125563,9.09793241544618,543223.881462261,0.0,1.0
2020-08-07,12.96,12.99,12.64,12.76,346230,8.89209684043609,8.9126803979371,8.67253889375866,8.75487312376269,504621.224950575,0.0,1.0
2020-08-10,13.29,13.62,13.03,13.03,416019,9.11851597294719,9.3449351054583,8.94012514127178,8.94012514127178,606336.878325718,0.0,1.0
2020-08-11,13.22,13.6,13.01,13.54,354545,9.0704876721115,9.33121273379096,8.92640276960444,9.29004561878894,516740.12130694,0.0,1.0
2020-08-12,12.97,13.37,12.47,13.36,399607,8.89895802626976,9.17340545961655,8.55589873458627,9.16654427378288,582416.814946205,0.0,1.0
2020-08-13,12.92,13.24,12.735,12.88,202995,8.86465209710141,9.08421004377884,8.73772015917852,8.83720735376673,295859.935761898,0.0,1.0
2020-08-14,13.17,13.21,12.65,12.84,330623,9.03618174294316,9.06362648627784,8.67940007959232,8.80976261043205,481874.428145551,0.0,1.0
2020-08-17,13.75,13.77,13.14,13.14,309374,9.43413052129601,9.44785289296335,9.01559818544215,9.01559818544215,450904.563001066,0.0,1.0
2020-08-18,13.77,13.97,13.181,13.74,624638,9.44785289296335,9.58507660963674,9.04372904736019,9.42726933546234,910393.647894975,0.0,1.0
2020-08-19,13.99,14.14,13.67,13.71,408463,9.59879898130408,9.70171676880913,9.37924103462665,9.40668577796133,595324.204739586,0.0,1.0
2020-08-20,14.81,14.84,13.77,13.81,602163,10.161416219665,10.181999777166,9.44785289296335,9.47529763629802,877636.919619656,0.0,1.0
2020-08-21,14.39,15.07,14.3,14.63,1522950,9.87324641465087,10.3398070513404,9.81149574214785,10.037914874659,2219660.03679196,0.0,1.0
2020-08-24,14.55,15.02,14.36,14.64,359840,9.98302538798959,10.3055011221721,9.85266285714986,10.0447760604926,524457.446166465,0.0,1.0
2020-08-25,14.31,14.68,14.1746,14.59,328433,9.81835692798152,10.0722208038273,9.72545647179363,10.0104701313243,478682.560073339,0.0,1.0
2020-08-26,14.66,14.76,14.2,14.32,575056,10.05849843216,10.1271102904967,9.74288388381115,9.82521811381518,838129.171750504,0.0,1.0
2020-08-27,14.72,15.04,14.555,14.76,233395,10.099665547162,10.3192234938394,9.98645598090643,10.1271102904967,340167.145531408,0.0,1.0
2020-08-28,14.5,14.9,14.274,14.9,289248,9.94871945882124,10.223166892168,9.7936566589803,10.223166892168,421571.441164844,0.0,1.0
2020-08-31,14.24,14.45,13.9507,14.45,386698,9.77032862714583,9.91441352965289,9.57183452097776,9.91441352965289,563602.283008224,0.0,1.0
2020-09-01,14.78,14.87,14.18,14.26,281820,10.140832662164,10.202583334667,9.72916151214381,9.78405099881317,410745.324251426,0.0,1.0
2020-09-02,14.79,14.97,14.52,14.82,250498,10.1476938479977,10.2711951930037,9.96244183048858,10.1682774054987,365094.323448773,0.0,1.0
2020-09-03,14.49,15.01,14.39,14.87,243793,9.94185827298757,10.2986399363384,9.87324641465087,10.202583334667,355321.960241388,0.0,1.0
2020-09-04,14.51,14.75,14.34,14.73,204034,9.95558064465491,10.120249104663,9.83894048548252,10.1065267329956,297374.251253692,0.0,1.0
2020-09-08,14.64,15.04,14.31,14.36,268616,10.0447760604926,10.3192234938394,9.81835692798152,9.85266285714986,391500.837481801,0.0,1.0
2020-09-09,14.1,14.7,14.01,14.68,253945,9.67427202547445,10.0859431754946,9.61252135297142,10.0722208038273,370118.236345995,0.0,1.0
2020-09-10,14.03,14.57,14.01,14.34,391608,9.62624372463876,9.99674775965693,9.61252135297142,9.83894048548252,570758.480375603,0.0,1.0
2020-09-11,14.06,14.49,13.95,14.11,267577,9.64682728213977,9.94185827298757,9.5713542379694,9.68113321130812,389986.521990007,0.0,1.0
2020-09-14,13.75,14.3288,13.71,14.13,434609,9.43413052129601,9.83125595734881,9.40668577796133,9.69485558297546,633431.320089375,0.0,1.0
2020-09-15,13.86,14.26,13.68,13.82,270796,9.50960356546637,9.78405099881317,9.38610222046032,9.48215882213169,394678.130813956,0.0,1.0
2020-09-16,14.27,14.63,13.89,14.14,395510,9.79091218464684,10.037914874659,9.53018712296738,9.70171676880913,576445.54394536,0.0,1.0
2020-09-17,15.46,15.53,14.2,14.39,653520,10.6073932988535,10.6554215996892,9.74288388381115,9.87324641465087,952488.412124026,0.0,1.0
2020-09-18,15.23,15.46,14.93,15.46,978924,10.4495860246791,10.6073932988535,10.243750449669,10.6073932988535,1426756.28343448,0.0,1.0
2020-09-21,14.34,15.09,14.1638,15.09,378212,9.83894048548252,10.3535294230078,9.71804639109326,10.3535294230078,551234.158596907,0.0,1.0
2020-09-22,14.48,14.61,14.21,14.5,390903,9.9349970871539,10.0241925029916,9.74974506964482,9.94871945882124,569730.961201672,0.0,1.0
2020-09-23,13.91,14.96,13.87,14.62,310854,9.54390949463472,10.2643340071701,9.51646475130004,10.0310536888253,453061.624529319,0.0,1.0
2020-09-24,13.72,14.0,13.51,13.91,285347,9.413546963795,9.60566016713775,9.26946206128793,9.54390949463472,415885.835069092,0.0,1.0
2020-09-25,13.6,13.86,13.52,13.6,291034,9.33121273379096,9.50960356546637,9.2763232471216,9.33121273379096,424174.489738803,0.0,1.0
2020-09-28,13.76,14.15,13.74,13.78,365577,9.44099170712967,9.7085779546428,9.42726933546234,9.45471407879701,532818.974536454,0.0,1.0
2020-09-29,13.59,14.09,13.53,13.75,426039,9.32435154795729,9.66741083964078,9.28318443295527,9.43413052129601,620940.767861589,0.0,1.0
2020-09-30,13.54,13.97,13.48,13.65,453277,9.29004561878894,9.58507660963674,9.24887850378692,9.36551866295931,660639.444825468,0.0,1.0
2020-10-01,13.77,14.04,13.54,13.54,388328,9.44785289296335,9.63310491047243,9.29004561878894,9.29004561878894,565977.965637313,0.0,1.0
2020-10-02,14.01,14.05,13.52,13.6,334795,9.61252135297142,9.6399660963061,9.2763232471216,9.33121273379096,487955.009696814,0.0,1.0
2020-10-05,14.4,14.5031,14.07,14.07,265856,9.88010760048454,9.95084642642968,9.65368846797344,9.65368846797344,387478.209226411,0.0,1.0
2020-10-06,14.47,15.22,14.46,14.55,443667,9.92813590132023,10.4427248388455,9.92127471548656,9.98302538798959,646633.119631883,0.0,1.0
2020-10-07,15.13,15.22,14.4,14.4,434008,10.5250590688495,10.587666822729,10.017240620716,10.017240620716,623895.884768445,0.21,1.0
2020-10-08,15.15,15.59,14.68,15.23,288108,10.5389719030449,10.8450542553446,10.2120202994521,10.5946232398267,414161.479900987,0.0,1.0
2020-10-09,15.49,15.59,15.2,15.2,237709,10.7754900843674,10.8450542553446,10.5737539885335,10.5737539885335,341711.827598621,0.0,1.0
2020-10-12,15.63,15.88,15.43,15.46,255376,10.8728799237355,11.0467903511785,10.7337515817811,10.7546208330743,367108.52212085,0.0,1.0
2020-10-13,17.69,18.65,17.15,17.79,1195407,12.3059018458657,12.9737178872467,11.9302553225888,12.3754660168429,1718423.4113735,0.0,1.0
2020-10-14,17.05,17.795,16.95,17.68,426994,11.8606911516116,12.3789442253917,11.7911269806344,12.298945428768,613813.108101274,0.0,1.0
2020-10-15,17.15,17.4991,16.68,16.9,298249,11.9302553225888,12.1731038434702,11.603303718996,11.7563448951458,428739.386684817,0.0,1.0
2020-10-16,17.04,17.41,17.03,17.15,228754,11.8537347345139,12.1111221671295,11.8467783174162,11.9302553225888,328838.821460252,0.0,1.0
2020-10-19,16.78,17.31,16.72,17.03,194949,11.6728678899732,12.0415579961523,11.6311293873869,11.8467783174162,280243.40297811,0.0,1.0
2020-10-20,16.78,17.1188,16.72,16.94,201314,11.6728678899732,11.9085513012439,11.6311293873869,11.7841705635367,289393.228111636,0.0,1.0
2020-10-21,16.73,17.045,16.65,16.84,216580,11.6380858044846,11.8572129430628,11.5824344677029,11.7146063925595,311338.433215862,0.0,1.0
2020-10-22,16.94,17.03,16.65,16.71,249934,11.7841705635367,11.8467783174162,11.5824344677029,11.6241729702892,359285.529445809,0.0,1.0
2020-10-23,17.17,17.37,16.89,17.06,185218,11.9441681567843,12.0832964987387,11.7493884780481,11.8676475687094,266254.88005991,0.0,1.0
2020-10-26,17.25,17.27,16.6,16.94,251359,11.999819493566,12.0137323277615,11.5476523822143,11.7841705635367,361333.997759285,0.0,1.0
2020-10-27,16.91,17.36,16.9,17.14,214373,11.7633013122436,12.0763400816409,11.7563448951458,11.9232989054911,308165.822992814,0.0,1.0
2020-10-28,16.33,16.82,16.26,16.5,221594,11.3598291205758,11.7006935583641,11.3111342008918,11.4780882112371,318546.166636051,0.0,1.0
2020-10-29,16.62,16.84,16.25,16.33,313218,11.5615652164097,11.7146063925595,11.3041777837941,11.3598291205758,450257.647866866,0.0,1.0
2020-10-30,16.05,16.4613,15.28,16.14,367190,11.1650494418397,11.4511668770689,10.6294053253153,11.2276571957192,527843.564929966,0.0,1.0
2020-11-02,16.47,16.5,15.964,16.2,366917,11.4572189599439,11.4780882112371,11.1052242547993,11.2693956983055,527451.121526754,0.0,1.0
2020-11-03,16.78,16.9,16.465,16.71,245087,11.6728678899732,11.7563448951458,11.4537407513951,11.6241729702892,352317.862136744,0.0,1.0
2020-11-04,16.41,16.99,16.39,16.65,176715,11.4154804573576,11.8189526490253,11.4015676231622,11.5824344677029,254031.633695359,0.0,1.0
2020-11-05,16.72,16.91,16.465,16.47,215781,11.6311293873869,11.7633013122436,11.4537407513951,11.4572189599439,310189.853438691,0.0,1.0
2020-11-06,16.66,16.91,16.53,16.84,234722,11.5893908848006,11.7633013122436,11.4989574625302,11.7146063925595,337417.95050925,0.0,1.0
2020-11-09,16.51,17.96,16.51,17.51,285675,11.4850446283348,12.4937251075041,11.4850446283348,12.1806863381067,410663.989791029,0.0,1.0
2020-11-10,17.08,17.26,16.6,16.68,332951,11.8815604029048,12.0067759106637,11.5476523822143,11.603303718996,478624.26206323,0.0,1.0
2020-11-11,17.13,17.23,16.86,17.14,203544,11.9163424883934,11.9859066593706,11.728519226755,11.9232989054911,292598.901332022,0.0,1.0
2020-11-12,16.63,17.13,16.48,17.03,202379,11.5685216335074,11.9163424883934,11.4641753770416,11.8467783174162,290924.188640655,0.0,1.0
2020-11-13,17.18,17.37,16.91,16.91,256333,11.951124573882,12.0832964987387,11.7633013122436,11.7633013122436,368484.230314532,0.0,1.0
2020-11-16,17.81,18.07,17.29,17.5,274428,12.3893788510383,12.570245695579,12.0276451619569,12.173729921009,394496.184091618,0.0,1.0
2020-11-17,18.02,18.2,17.475,17.67,216278,12.5354636100904,12.6606791178494,12.1563388782647,12.2919890116702,310904.301685568,0.0,1.0
2020-11-18,18.1,18.56,18.02,18.02,308056,12.5911149468722,12.9111101333673,12.5354636100904,12.5354636100904,442837.1612464,0.0,1.0
2020-11-19,18.27,18.36,17.97,18.14,218779,12.7093740375334,12.7719817914129,12.5006815246018,12.6189406152631,314499.54326592,0.0,1.0
2020-11-20,17.98,18.51,17.9,18.2,202067,12.5076379416995,12.8763280478787,12.4519866049178,12.6606791178494,290475.681894126,0.0,1.0
2020-11-23,18.12,18.21,17.96,18.15,146916,12.6050277810676,12.6676355349471,12.4937251075041,12.6258970323608,211194.926836927,0.0,1.0
2020-11-24,18.74,18.79,18.31,18.55,217973,13.0363256411262,13.0711077266148,12.7371997059243,12.9041537162696,313340.900837386,0.0,1.0
2020-11-25,18.83,18.89,18.42,18.64,181556,13.0989333950057,13.140671897592,12.8137202939992,12.966761470149,260990.675874683,0.0,1.0
2020-11-27,18.65,18.9,18.41,18.9,106099,12.9737178872467,13.1476283146897,12.8067638769015,13.1476283146897,152519.606730861,0.0,1.0
2020-11-30,18.27,18.67,18.1201,18.58,303651,12.7093740375334,12.9876307214422,12.6050973452386,12.9250229675627,436504.878494919,0.0,1.0
2020-12-01,18.53,18.61,18.38,18.5,268506,12.8902408820741,12.9458922188559,12.7858946256083,12.869371630781,385983.181037299,0.0,1.0
2020-12-02,18.62,18.711,18.34,18.34,164566,12.9528486359536,13.0161520315428,12.7580689572174,12.7580689572174,236567.183491557,0.0,1.0
2020-12-03,18.81,18.97,18.525,18.65,255116,13.0850205608103,13.1963232343738,12.8867626735253,12.9737178872467,366734.766498742,0.0,1.0
2020-12-04,19.09,19.24,18.85,18.99,170707,13.2798002395464,13.3841464960122,13.1128462292011,13.2102360685692,245395.003781421,0.0,1.0
2020-12-07,18.54,19.09,18.5,19.09,186084,12.8971972991718,13.2798002395464,12.869371630781,13.2798002395464,267499.773785855,0.0,1.0
2020-12-08,18.54,18.74,18.31,18.46,193519,12.8971972991718,13.0363256411262,12.7371997059243,12.8415459623901,278187.747056517,0.0,1.0
2020-12-09,18.98,19.39,18.8,18.81,207293,13.2032796514715,13.488492752478,13.0780641437125,13.0850205608103,297988.169898493,0.0,1.0
2020-12-10,18.97,19.05,18.535,18.79,175739,13.1963232343738,13.2519745711555,12.893719090623,13.0711077266148,252628.612590831,0.0,1.0
2020-12-11,18.86,18.99,18.74,18.9,238990,13.1198026462989,13.2102360685692,13.0363256411262,13.1476283146897,343553.292798312,0.0,1.0
2020-12-14,18.57,19.16,18.56,19.16,195717,12.918066550465,13.3284951592304,12.9111101333673,13.3284951592304,281347.419584951,0.0,1.0
2020-12-15,19.0,19.06,18.57,18.57,238735,13.2171924856669,13.2589309882532,12.918066550465,12.918066550465,343186.724784324,0.0,1.0
2020-12-16,18.79,19.25,18.77,19.2,203079,13.0711077266148,13.3911029131099,13.0571948924194,13.3563208276213,291930.453777099,0.0,1.0
2020-12-17,18.92,19.04,18.55,18.9,289724,13.1615411488852,13.2450181540578,12.9041537162696,13.1476283146897,416484.514844547,0.0,1.0
2020-12-18,19.13,19.39,18.9,19.02,1108226,13.3076259079373,13.488492752478,13.1476283146897,13.2311053198624,1593098.83871586,0.0,1.0
2020-12-21,19.4,19.44,18.8,18.8,257092,13.4954491695757,13.5232748379666,13.0780641437125,13.0780641437125,369575.309226763,0.0,1.0
2020-12-22,20.05,20.21,19.4,19.49,261300,13.9476162809275,14.058918954491,13.4954491695757,13.5580569234552,375624.400218416,0.0,1.0
2020-12-23,20.12,20.21,19.79,20.15,258202,13.9963112006115,14.058918954491,13.7667494363868,14.0171804519047,371170.958228839,0.0,1.0
2020-12-24,20.08,20.19,19.87,20.07,140884,13.9684855322206,14.0450061202955,13.8224007731685,13.9615291151229,202523.796404024,0.0,1.0
2020-12-28,20.25,20.66,20.08,20.28,218649,14.0867446228819,14.3719577238884,13.9684855322206,14.107613874175,314312.665454865,0.0,1.0
2020-12-29,20.02,20.17,19.67,20.17,243633,13.9267470296343,14.0310932861001,13.6832724312141,14.0310932861001,350227.705696186,0.0,1.0
2020-12-30,20.29,20.4,20.03,20.15,149172,14.1145702912727,14.1910908793476,13.933703446732,14.0171804519047,214437.975619524,0.0,1.0
2020-12-31,20.21,20.36,20.09,20.32,120296,14.058918954491,14.1632652109568,13.9754419493183,14.1354395425659,172928.101219573,0.0,1.0
2021-01-04,20.34,20.635,19.84,20.24,225459,14.1493523767613,14.3545666811441,13.8015315218754,14.0797882057841,324102.187710846,0.0,1.0
2021-01-05,20.89,21.12,20.34,20.34,341743,14.5319553171359,14.6919529103835,14.1493523767613,14.1493523767613,491262.95217697,0.0,1.0
2021-01-06,21.84,22.16,20.63,20.63,460930,15.3667253688622,15.5918788541203,14.5153637527302,14.5153637527302,655098.009391013,0.25,1.0
2021-01-07,21.75,22.06,21.47,21.86,255206,15.3034009511334,15.5215183899771,15.1063916515326,15.3807974616909,362712.217873956,0.0,1.0
2021-01-08,21.41,21.78,20.99,21.71,253118,15.0641753730467,15.3245090903764,14.7686614236455,15.2752567654762,359744.642225575,0.0,1.0
2021-01-11,22.05,22.13,21.12,21.4,241936,15.5144823435628,15.5707707148773,14.8601300270316,15.0571393266324,343852.194476437,0.0,1.0
2021-01-12,22.33,22.35,21.82,21.98,240126,15.7114916431636,15.7255637359923,15.3526532760336,15.4652300186626,341279.727080091,0.0,1.0
2021-01-13,21.93,22.57,21.85,22.54,214507,15.4300497865911,15.8803567571072,15.3737614152766,15.8592486178642,304868.654026506,0.0,1.0
2021-01-14,23.37,23.75,22.95,23.62,557395,16.4432404702523,16.7106102339962,16.1477265208511,16.6191416306102,792199.151594608,0.0,1.0
2021-01-15,22.91,23.27,22.7718,23.13,277620,16.1195823351939,16.3728800061092,16.022344173748,16.2743753563088,394568.176007489,0.0,1.0
2021-01-19,23.66,23.83,23.3,23.44,357852,16.6472858162674,16.7668986053108,16.3939881453521,16.4924927951525,508598.123048169,0.0,1.0
2021-01-20,23.8,24.38,23.39,23.84,231009,16.7457904660678,17.153881158098,16.4573125630809,16.7739346517251,328322.166167115,0.0,1.0
2021-01-21,23.76,23.9,23.44,23.85,230181,16.7176462804106,16.816150930211,16.4924927951525,16.7809706981394,327145.368927238,0.0,1.0
2021-01-22,24.25,24.27,23.3944,23.58,282003,17.062412554712,17.0764846475406,16.4604084235032,16.5909974449529,400797.526614221,0.0,1.0
2021-01-25,24.06,25.17,23.78,24.09,413016,16.92872767284,17.7097288248289,16.7317183732392,16.9498358120829,587000.107275807,0.0,1.0
2021-01-26,24.48,24.5323,23.87,24.31,309304,17.2242416222412,17.2610401449881,16.795042790968,17.1046288331978,439599.14671789,0.0,1.0
2021-01-27,24.48,25.02,23.855,23.96,412466,17.2242416222412,17.6041881286142,16.7844887213465,16.8583672086968,586218.418287967,0.0,1.0
2021-01-28,24.33,24.895,23.67,24.48,477299,17.1187009260265,17.5162375484352,16.6543218626817,17.2242416222412,678362.494921831,0.0,1.0
2021-01-29,23.65,26.04,23.65,25.5,747203,16.6402497698531,18.3218648628742,16.6402497698531,17.9419183565012,1061964.28505628,0.0,1.0
2021-02-01,23.69,24.125,23.15,23.94,458598,16.6683939555104,16.974461974533,16.2884474491374,16.8442951158682,651783.648082568,0.0,1.0
2021-02-02,24.29,24.85,23.64,23.94,553674,17.0905567403692,17.4845753395708,16.6332137234388,16.8442951158682,786910.670278695,0.0,1.0
2021-02-03,24.33,24.75,24.0,24.55,326320,17.1187009260265,17.4142148754277,16.8865113943541,17.2734939471414,463783.182748952,0.0,1.0
2021-02-04,24.5,24.76,24.1646,24.39,227115,17.2383137150698,17.421250921842,17.0023247183337,17.1609172045124,322787.808133208,0.0,1.0
2021-02-05,24.82,24.87,24.08,24.79,333472,17.4634672003279,17.4986474323994,16.9427997656686,17.4423590610849,473947.982096281,0.0,1.0
2021-02-08,25.91,26.04,24.95,25.0,498577,18.2303962594881,18.3218648628742,17.554935803714,17.5901160357855,708603.909982302,0.0,1.0
2021-02-09,25.2,25.9999,25.08,25.99,293962,17.7308369640718,18.2936503167528,17.6464044071,18.2866846308026,417794.287715272,0.0,1.0
2021-02-10,24.61,25.235,24.21,25.21,370661,17.3157102256273,17.7554631265219,17.0342683690547,17.7378730104861,526802.948948606,0.0,1.0
2021-02-11,24.38,24.98,23.94,24.85,300945,17.153881158098,17.5760439429569,16.8442951158682,17.4845753395708,427718.89535543,0.0,1.0
2021-02-12,24.04,24.5399,23.97,24.21,353206,16.9146555800114,17.2663875402629,16.8654032551112,17.0342683690547,501994.982979977,0.0,1.0
2021-02-16,23.83,24.36,23.43,24.15,239777,16.7668986053108,17.1398090652694,16.4854567487382,16.9920520905688,340783.709885987,0.0,1.0
2021-02-17,24.23,24.48,23.48,23.48,316289,17.0483404618833,17.2242416222412,16.5206369808098,16.5206369808098,449526.596863458,0.0,1.0
2021-02-18,24.23,24.56,24.03,24.17,284811,17.0483404618833,17.2805299935557,16.907619533597,17.0061241833974,404788.404210322,0.0,1.0
2021-02-19,25.0,25.04,24.24,24.42,255977,17.5901160357855,17.6182602214428,17.0553765082976,17.1820253437553,363808.003709637,0.0,1.0
2021-02-22,25.11,25.4,24.81,24.96,270328,17.667512546343,17.8715578923581,17.4564311539136,17.5619718501283,384204.401281438,0.0,1.0
2021-02-23,24.93,25.11,24.31,24.81,302413,17.5408637108853,17.667512546343,17.1046288331978,17.4564311539136,429805.294326609,0.0,1.0
2021-02-24,25.65,25.68,24.6,25.06,221043,18.0474590527159,18.0685671919589,17.308674179213,17.6323323142714,314157.961707456,0.0,1.0
2021-02-25,25.11,26.35,25.08,25.82,255261,17.667512546343,18.5399823017179,17.6464044071,18.1670718417593,362790.386772739,0.0,1.0
2021-02-26,25.62,26.01,24.95,25.13,333850,18.026350913473,18.3007567236313,17.554935803714,17.6815846391716,474485.215618834,0.0,1.0
2021-03-01,26.14,26.5399,25.93,25.97,389283,18.3922253270173,18.6735968231258,18.2444683523167,18.272612537974,553269.516824163,0.0,1.0
2021-03-02,26.22,26.79,26.18,26.27,236845,18.4485136983319,18.8495683439478,18.4203695126746,18.4836939304034,336616.596954448,0.0,1.0
2021-03-03,25.96,26.48,25.55,26.29,168487,18.2655764915597,18.631450905104,17.9770985885728,18.4977660232321,239462.604534882,0.0,1.0
2021-03-04,24.86,26.2,24.36,25.83,404785,17.4916113859851,18.4344416055032,17.1398090652694,18.1741078881736,575301.776259607,0.0,1.0
2021-03-05,25.46,25.49,24.53,25.11,323853,17.913774170844,17.9348823100869,17.2594218543128,17.667512546343,460276.952325314,0.0,1.0
2021-03-08,27.07,27.24,25.81,25.81,348896,19.0465776435486,19.1661904325919,18.160035795345,18.160035795345,495869.383820723,0.0,1.0
2021-03-09,26.44,27.49,26.43,27.37,237266,18.6033067194468,19.3420915929498,18.5962706730325,19.257659035978,337214.944343322,0.0,1.0
2021-03-10,27.78,27.9,26.46,26.55,250790,19.5461369389649,19.6305694959366,18.6173788122754,18.6807032300042,356435.965927953,0.0,1.0
2021-03-11,27.97,27.97,27.36,27.78,170634,19.6798218208368,19.6798218208368,19.2506229895637,19.5461369389649,242514.034092869,0.0,1.0
2021-03-12,28.75,28.91,27.91,27.91,312419,20.2286334411534,20.3412101837824,19.637605542351,19.637605542351,444026.348894474,0.0,1.0
2021-03-15,28.79,29.02,28.195,28.8,242918,20.2567776268106,20.4186066943398,19.8381328651589,20.2638136732249,345247.864632907,0.0,1.0
2021-03-16,28.36,28.83,28.2,28.83,200602,19.9542276309951,20.2849218124679,19.8416508883661,20.2849218124679,285106.135161208,0.0,1.0
2021-03-17,28.59,28.68,28.14,28.27,207355,20.1160566985243,20.1793811162532,19.7994346098802,19.8909032132663,294703.854679178,0.0,1.0
2021-03-18,29.02,29.81,28.55,28.57,409956,20.4186066943398,20.9744543610707,20.0879125128671,20.1019846056957,582651.073998008,0.0,1.0
2021-03-19,28.63,29.24,28.46,29.08,592648,20.1442008841816,20.5733997154547,20.0245880951382,20.4608229728257,842302.573209736,0.0,1.0
2021-03-22,28.31,28.785,27.77,28.76,292522,19.9190473989235,20.2532596036035,19.5391008925506,20.2356694875677,415747.683819837,0.0,1.0
2021-03-23,27.71,28.09,27.27,27.9,514072,19.4968846140647,19.7642543778086,19.1872985718349,19.6305694959366,730626.220648809,0.0,1.0
2021-03-24,26.58,28.63,26.5,28.02,346998,18.7018113692472,20.1442008841816,18.6455229979327,19.7150020529084,493171.846186323,0.0,1.0
2021-03-25,27.39,27.5,26.17,26.17,305667,19.2717311288066,19.3491276393641,18.4133334662603,18.4133334662603,434430.050629211,0.0,1.0
2021-03-26,27.69,27.9,27.21,27.65,324915,19.482812521236,19.6305694959366,19.145082293349,19.4546683355788,461786.322698199,0.0,1.0
2021-03-29,27.22,28.46,27.19,27.92,396177,19.1521183397633,20.0245880951382,19.1310102005203,19.6446415887653,563067.632973558,0.0,1.0
2021-03-30,27.56,27.635,26.93,27.24,242963,19.39134391785,19.4441142659573,18.9480729937482,19.1661904325919,345311.821004638,0.0,1.0
2021-03-31,27.61,28.01,27.0709,27.64,289550,19.4265241499215,19.7079660064941,19.0472108877259,19.4476322891645,411523.720780091,0.0,1.0
2021-04-01,27.96,27.96,27.1,27.74,209478,19.6727857744225,19.6727857744225,19.0676857827915,19.5179927533076,297721.17417224,0.0,1.0
2021-04-05,28.5,28.55,27.76,28.21,277438,20.0527322807955,20.0879125128671,19.5320648461362,19.8486869347804,394309.50801515,0.0,1.0
2021-04-06,28.9,29.13,28.34,28.34,416111,20.3341741373681,20.4960032048973,19.9401555381665,19.9401555381665,591398.884398287,0.0,1.0
2021-04-07,27.73,28.69,27.55,28.58,376302,19.6868578672512,20.3684079412707,19.5590672283725,20.2903136619559,530041.641503301,0.25,1.0
2021-04-08,27.27,28.06,26.83,27.8,298291,19.3602817901168,19.9211407051954,19.0479046728579,19.7365542268151,420158.944905054,0.0,1.0
2021-04-09,27.75,27.8,27.02,27.33,223913,19.7010568271266,19.7365542268151,19.1827947916742,19.402878669743,315393.524546584,0.0,1.0
2021-04-12,27.77,27.86,27.3813,27.83,209956,19.715255787002,19.7791511064413,19.4392990018234,19.7578526666282,295734.338067475,0.0,1.0
2021-04-13,27.47,27.78,26.69,27.78,219270,19.5022713888709,19.7223552669397,18.94851195373,19.7223552669397,308853.608889745,0.0,1.0
2021-04-14,27.57,27.8,27.32,27.5,183408,19.5732661882479,19.7365542268151,19.3957791898053,19.523569828684,258340.049706984,0.0,1.0
2021-04-15,28.47,28.64,27.41,28.64,496591,20.2122193826412,20.3329105415822,19.4596745092447,20.3329105415822,699475.178967335,0.0,1.0
2021-04-16,29.18,29.43,28.49,28.49,575638,20.7162824582181,20.8937694566607,20.2264183425166,20.2264183425166,810817.13738348,0.0,1.0
2021-04-19,28.85,29.4,28.62,29.18,322923,20.4819996202739,20.8724710168476,20.3187115817068,20.7162824582181,454854.444034767,0.0,1.0
2021-04-20,28.28,29.17,28.02,28.95,304525,20.0773292638248,20.7091829782804,19.8927427854446,20.552994419651,428939.869782232,0.0,1.0
2021-04-21,28.74,28.95,28.23,28.24,363234,20.4039053409592,20.552994419651,20.0418318641363,20.048931344074,511634.659421981,0.0,1.0
2021-04-22,28.63,29.06,28.53,28.77,358681,20.3258110616445,20.6310886989657,20.2548162622674,20.4252037807723,505221.513614186,0.0,1.0
2021-04-23,28.81,29.24,28.54,28.83,393636,20.4536017005231,20.7588793378444,20.2619157422051,20.4678006603985,554457.514429352,0.0,1.0
2021-04-26,28.76,29.74,28.43,28.91,400155,20.4181043008346,21.1138533347295,20.1838214628904,20.5245964999001,563639.877161838,0.0,1.0
2021-04-27,28.92,29.12,28.67,28.76,370563,20.5316959798378,20.6736855785919,20.3542089813953,20.4181043008346,521957.950795873,0.0,1.0
2021-04-28,31.49,31.62,29.39,29.68,953206,22.3562623238276,22.4485555630177,20.8653715369099,21.0712564551033,1342642.00809668,0.0,1.0
2021-04-29,30.94,31.9,30.7,31.52,397840,21.9657909272539,22.6473410012734,21.795403408749,22.3775607636407,560379.074933627,0.0,1.0
2021-04-30,28.71,30.7,28.0,30.66,799212,20.3826069011461,21.795403408749,19.8785438255691,21.7670054889982,1125733.16216533,0.0,1.0
2021-05-03,30.56,30.77,29.3,29.41,655888,21.6960106896212,21.845099768313,20.8014762174706,20.8795704967853,923853.586115188,0.0,1.0
2021-05-04,31.02,31.15,29.68,30.35,564982,22.0225867667555,22.1148800059457,21.0712564551033,21.5469216109294,795807.587256563,0.0,1.0
2021-05-05,30.81,31.49,30.23,31.29,363400,21.8734976880638,22.3562623238276,21.461727851677,22.2142727250735,511868.479365774,0.0,1.0
2021-05-06,31.1,31.12,30.1,30.84,300239,22.0793826062572,22.0935815661326,21.3694346124868,21.8947961278769,422902.807859936,0.0,1.0
2021-05-07,31.99,32.1,30.975,31.57,824565,22.7112363207128,22.7893306000275,21.9906391070359,22.4130581633292,1161444.22864128,0.0,1.0
2021-05-10,31.39,32.15,31.0516,31.1,664723,22.9952155182209,23.5519649222938,22.7473155204074,22.7827716666668,907391.146365492,1.0,1.0
2021-05-11,29.74,31.22,29.36,31.13,542875,21.7864832593784,22.8706794673098,21.508108557342,22.8047486168275,741060.514805667,0.0,1.0
2021-05-12,28.22,29.92,28.0301,29.55,401285,20.6729844512327,21.9183449603431,20.533870356715,21.6472959083602,547780.738998464,0.0,1.0
2021-05-13,29.19,29.37,28.31,28.31,320069,21.383572506431,21.5154342073956,20.738915301715,20.738915301715,436915.492357051,0.0,1.0
2021-05-14,29.75,29.82,28.9,29.44,332617,21.793808909432,21.8450884598072,21.1711286548768,21.5667137577707,454044.347691672,0.0,1.0
2021-05-17,29.92,30.0,29.3,29.75,304841,21.9183449603431,21.9769501607718,21.4641546570204,21.793808909432,416128.258611787,0.0,1.0
2021-05-18,28.69,29.855,28.68,29.82,407792,21.0172900037514,21.8707282349947,21.0099643536978,21.8450884598072,556663.22717685,0.0,1.0
2021-05-19,28.03,28.26,26.83,28.26,767880,20.5337971002144,20.702287051447,19.6547190937836,20.702287051447,1048207.31864421,0.0,1.0
2021-05-20,28.0,28.36,27.4795,28.12,255931,20.5118201500537,20.7755435519829,20.1305200647643,20.5997279506968,349362.852617506,0.0,1.0
2021-05-21,28.07,28.42,27.57,28.13,421987,20.5630997004288,20.8194974523045,20.1968171977493,20.6070536007503,576040.34715413,0.0,1.0
2021-05-24,27.72,28.4899,27.645,28.2,469468,20.3067019485531,20.8707037461791,20.2517595731512,20.6583331511255,640855.073018258,0.0,1.0
2021-05-25,27.43,28.23,27.43,27.89,248645,20.094258096999,20.6803101012863,20.094258096999,20.4312379994642,339416.977580207,0.0,1.0
2021-05-26,28.96,28.97,27.44,27.59,823285,21.2150825551984,21.222408205252,20.1015837470526,20.2114684978565,1123838.83201802,0.0,1.0
2021-05-27,29.39,29.81,28.47,29.43,810195,21.5300855075028,21.8377628097536,20.8561257025724,21.5593881077171,1105970.11060184,0.0,1.0
2021-05-28,28.87,29.8299,28.82,29.6,269309,21.1491517047161,21.8523408533602,21.1125234544481,21.6839241586282,367624.713206168,0.0,1.0
2021-06-01,29.81,29.81,28.88,29.07,404069,21.8377628097536,21.8377628097536,21.1564773547696,21.2956647057879,551581.084332508,0.0,1.0
2021-06-02,29.56,30.1352,29.45,29.9,245674,21.6546215584138,22.0759929494963,21.5740394078243,21.9036936602359,335361.364797361,0.0,1.0
2021-06-03,29.43,29.61,29.02,29.49,278069,21.5593881077171,21.6912498086818,21.2590364555199,21.6033420080387,379582.696369324,0.0,1.0
2021-06-04,29.76,29.8,29.32,29.54,244476,21.8011345594856,21.8304371597,21.4788059571276,21.6399702583066,333726.015045139,0.0,1.0
2021-06-07,30.71,30.81,29.85,29.89,415765,22.4970713145767,22.5703278151126,21.8670654099679,21.8963680101823,567546.90294852,0.0,1.0
2021-06-08,30.66,30.88,30.16,30.81,276070,22.4604430643088,22.6216073654878,22.0941605616292,22.5703278151126,376853.928293622,0.0,1.0
2021-06-09,30.35,30.735,30.13,30.73,191317,22.2333479126475,22.5153854397107,22.0721836114685,22.5117226146839,261160.4411901,0.0,1.0
2021-06-10,30.19,30.87,29.96,30.66,286456,22.11613751179,22.6142817154342,21.9476475605574,22.4604430643088,391031.509701445,0.0,1.0
2021-06-11,31.08,31.08,30.19,30.19,355740,22.7681203665596,22.7681203665596,22.11613751179,22.11613751179,485608.782016058,0.0,1.0
2021-06-14,29.77,31.11,29.42,31.04,375941,21.8084602095392,22.7900973167203,21.5520624576635,22.7388177663452,513184.491819584,0.0,1.0
2021-06-15,29.61,29.87,29.365,29.82,262163,21.6912498086818,21.8817167100751,21.5117713823688,21.8450884598072,357869.947488828,0.0,1.0
2021-06-16,28.69,29.425,28.59,29.37,400898,21.0172900037514,21.5557252826903,20.9440335032155,21.5154342073956,547252.458235436,0.0,1.0
2021-06-17,27.13,28.6,26.88,28.49,516358,19.8744885953913,20.9513591532691,19.6913473440515,20.8707770026796,704863.044538842,0.0,1.0
2021-06-18,25.98,26.865,25.79,26.68,682734,19.0320388392284,19.6803588689711,18.8928514882101,19.5448343429797,931977.360378228,0.0,1.0
2021-06-21,26.94,27.06,26.08,26.29,390825,19.7353012443731,19.8232090450162,19.1052953397643,19.2591339908897,533502.142664377,0.0,1.0
2021-06-22,26.75,27.12,26.29,26.95,234934,19.5961138933548,19.8671629453377,19.2591339908897,19.7426268944267,320700.549823357,0.0,1.0
2021-06-23,27.29,27.38,26.511,26.7,398637,19.9916989962487,20.0576298467311,19.421030857074,19.5594856430869,544166.042718097,0.0,1.0
2021-06-24,27.63,27.68,26.84,27.54,347203,20.2407710980708,20.2773993483388,19.6620447438372,20.1748402475885,473955.208698267,0.0,1.0
2021-06-25,27.39,28.09,27.38,27.75,515982,20.0649554967846,20.577751000536,20.0576298467311,20.3286788987139,704349.779508097,0.0,1.0
2021-06-28,27.14,27.38,26.7271,27.32,228646,19.8818142454449,20.0576298467311,19.5793381547321,20.0136759464095,312117.01122405,0.0,1.0
2021-06-29,27.03,27.685,27.03,27.44,207367,19.8012320948554,20.2810621733656,19.8012320948554,20.1015837470526,283069.759656839,0.0,1.0
2021-06-30,27.6,27.75,26.7,26.9,222331,20.21879414791,20.3286788987139,19.5594856430869,19.7059986441587,303496.615827325,0.0,1.0
2021-07-01,27.82,27.99,27.54,27.8,188786,20.379958449089,20.5044945000001,20.1748402475885,20.3653071489819,257705.457698554,0.0,1.0
2021-07-02,27.12,27.845,27.06,27.83,158291,19.8671629453377,20.398272574223,19.8232090450162,20.3872840991426,216077.75261175,0.0,1.0
2021-07-06,26.38,27.2676,25.97,27.2,308456,19.325064841372,19.9752895401287,19.0247131891748,19.9257681457664,421062.974266445,0.0,1.0
2021-07-07,26.21,26.74,26.146,26.3,142502,19.200528790461,19.5887882433013,19.153644630118,19.2664596409433,194524.716520077,0.0,1.0
2021-07-08,25.73,26.13,25.03,25.6,253261,18.8488975878886,19.1419235900322,18.3361020841373,18.7536641371919,345718.124872572,0.0,1.0
2021-07-09,26.51,26.7,26.21,26.21,165430,19.4202982920687,19.5594856430869,19.200528790461,19.200528790461,225822.962863092,0.0,1.0
2021-07-12,26.6,26.81,26.14,26.21,185172,19.486229142551,19.6400677936764,19.1492492400858,19.200528790461,252772.107110467,0.0,1.0
2021-07-13,26.13,26.48,25.9,26.37,257785,19.1419235900322,19.3983213419079,18.9734336387996,19.3177391913184,351893.686040394,0.0,1.0
2021-07-14,26.03,26.6,26.02,26.3,176392,19.0686670894963,19.486229142551,19.0613414394427,19.2664596409433,240786.82261589,0.0,1.0
2021-07-15,25.92,26.09,25.51,26.0,190699,18.9880849389068,19.1126209898179,18.6877332867096,19.0466901393355,260316.830049138,0.0,1.0
2021-07-16,24.9,26.025,24.72,25.89,278929,18.2408686334406,19.0650042644695,18.109006932476,18.9661079887461,380756.653620501,0.0,1.0
2021-07-19,24.27,24.69,23.855,24.05,333229,17.7793526800644,18.0870299823152,17.4753382028404,17.6181883788854,454879.768433206,0.0,1.0
2021-07-20,24.81,25.1,24.15,24.3,232665,18.1749377829583,18.3873816345124,17.6914448794213,17.8013296302252,317603.213773447,0.0,1.0
2021-07-21,24.97,25.49,24.8,25.0,185888,18.2921481838157,18.6730819866024,18.1676121329047,18.3141251339765,253749.494775401,0.0,1.0
2021-07-22,23.78,24.96,23.78,24.94,225753,17.4203958274384,18.2848225337621,17.4203958274384,18.2701712336549,308167.873633753,0.0,1.0
2021-07-23,25.26,25.72,24.38,24.39,576063,18.5045920353698,18.841571937835,17.8599348306539,17.8672604807075,786364.344168542,0.0,1.0
2021-07-26,25.03,25.8,24.96,25.39,235615,18.3361020841373,18.9001771382637,18.2848225337621,18.5998254860665,321630.160158299,0.0,1.0
2021-07-27,24.51,24.87,24.17,24.87,175254,17.9551682813506,18.2188916832798,17.7060961795285,18.2188916832798,239233.376857936,0.0,1.0
2021-07-28,24.04,24.69,23.75,24.62,441192,17.6108627288318,18.0870299823152,17.3984188772777,18.03575043194,602256.450652804,0.0,1.0
2021-07-29,24.16,24.8,24.05,24.43,289418,17.6987705294749,18.1676121329047,17.6181883788854,17.8965630809218,395074.83688515,0.0,1.0
2021-07-30,23.77,24.26,23.38,24.1,342614,17.4130701773848,17.7720270300108,17.1273698252948,17.6548166291533,467690.918203323,0.0,1.0
2021-08-02,23.73,24.36,23.64,23.8,282521,17.3837675771705,17.8452835305467,17.3178367266882,17.4350471275456,385659.972744023,0.0,1.0
2021-08-03,23.61,23.8,23.08,23.65,327797,17.2958597765274,17.4350471275456,16.9076003236871,17.3251623767418,447464.726818794,0.0,1.0
2021-08-04,23.3,24.05,23.11,23.91,416564,17.0687646248661,17.6181883788854,16.9295772738479,17.5156292781351,568637.591138857,0.0,1.0
2021-08-05,23.79,23.97,23.12,23.35,402412,17.427721477492,17.5595831784567,16.9369029239015,17.105392875134,549319.169024136,0.0,1.0
2021-08-06,23.8,24.6299,23.69,24.2,383158,17.4350471275456,18.0430028254931,17.3544649769561,17.7280731296892,523036.177263476,0.0,1.0
2021-08-09,23.86,24.147,23.3,23.69,381884,17.4790010278672,17.6892471844052,17.0687646248661,17.3544649769561,521297.082451847,0.0,1.0
2021-08-10,25.26,25.88,24.0,24.15,700886,18.5045920353698,18.9587823386925,17.5815601286174,17.6914448794213,956756.0487775,0.0,1.0
2021-08-11,26.48,26.67,25.13,25.38,403335,19.3983213419079,19.5375086929261,18.4093585846732,18.5924998360129,550579.125469294,0.0,1.0
2021-08-12,26.6,26.739,26.02,26.43,281068,19.486229142551,19.5880556782959,19.0613414394427,19.3616930916399,383676.531016162,0.0,1.0
2021-08-13,26.3,26.85,26.02,26.79,365017,19.2664596409433,19.6693703938908,19.0613414394427,19.6254164935692,498272.504596489,0.0,1.0
2021-08-16,25.08,25.26,23.02,24.53,283063,19.1052953397643,19.242414684308,17.5360406188745,18.6863195647694,371583.894085334,1.0,1.0
2021-08-17,23.85,24.92,23.305,24.92,411810,18.1683131520486,18.9834114779476,17.7531462477355,18.9834114779476,540593.307579165,0.0,1.0
2021-08-18,23.63,24.13,23.58,23.88,251652,18.0007228420506,18.3816099102277,17.9626341352329,18.1911663761392,330349.887178341,0.0,1.0
2021-08-19,23.85,24.6,23.23,23.32,581344,18.1683131520486,18.7396437543142,17.6960131875089,17.7645728597808,763144.83815668,0.0,1.0
2021-08-20,24.08,24.25,23.56,23.8,289246,18.34352120341,18.4730228065903,17.9473986525058,18.1302244452309,379700.473140632,0.0,1.0
2021-08-23,24.08,24.34,23.7876,24.28,211469,18.34352120341,18.5415824788621,18.1207784459401,18.4958760306809,277600.656031808,0.0,1.0
2021-08-24,24.6,24.79,24.05,24.31,230261,18.7396437543142,18.8843808402215,18.3206679793194,18.5187292547715,302269.385387646,0.0,1.0
2021-08-25,24.34,24.9,24.28,24.46,148893,18.5415824788621,18.9681759952205,18.4958760306809,18.6329953752246,195455.572582951,0.0,1.0
2021-08-26,23.8,24.57,23.29,24.57,479401,18.1302244452309,18.7167905302236,17.7417196356902,18.7167905302236,629321.707211479,0.0,1.0
2021-08-27,24.42,24.4999,23.82,23.95,301255,18.6025244097705,18.6633901632652,18.1454599279579,18.244490565684,395464.988404268,0.0,1.0
2021-08-30,24.22,24.58,24.12,24.54,184785,18.4501695824996,18.7244082715872,18.3739921688642,18.693937306133,242571.900490557,0.0,1.0
2021-08-31,24.02,24.35,23.76,24.07,220693,18.2978147552288,18.5492002202257,18.0997534797767,18.3359034620465,289709.231999147,0.0,1.0
2021-09-01,24.21,24.31,23.8,24.03,153147,18.4425518411361,18.5187292547715,18.1302244452309,18.3054324965923,201039.904994601,0.0,1.0
2021-09-02,23.88,24.33,23.8,24.15,167086,18.1911663761392,18.5339647374986,18.1302244452309,18.3968453929548,219337.979626946,0.0,1.0
2021-09-03,23.86,24.33,23.73,23.88,215166,18.1759308934121,18.5339647374986,18.0769002556861,18.1911663761392,282453.800584199,0.0,1.0
2021-09-07,23.4,24.1347,23.2999,23.92,191990,17.8255147906892,18.3851902486686,17.7492611996401,18.2216373415934,252030.084558714,0.0,1.0
2021-09-08,23.15,23.43,22.85,23.3,160481,17.6350712566006,17.8483680147798,17.4065390156943,17.7493373770537,210667.430595693,0.0,1.0
2021-09-09,23.64,23.84,23.17,23.17,266151,18.0083405834142,18.160695410685,17.6503067393277,17.6503067393277,349383.087845129,0.0,1.0
2021-09-10,23.8,24.31,23.75,23.93,210640,18.1302244452309,18.5187292547715,18.0921357384131,18.2292550829569,276512.406955818,0.0,1.0
2021-09-13,23.97,24.15,23.735,24.08,198446,18.2597260484111,18.3968453929548,18.0807091263678,18.34352120341,260505.037555803,0.0,1.0
2021-09-14,23.89,24.25,23.54,24.05,239123,18.1987841175027,18.4730228065903,17.9321631697787,18.3206679793194,313902.754882721,0.0,1.0
2021-09-15,24.99,25.11,23.63,23.81,520034,19.0367356674924,19.1281485638549,18.0007228420506,18.1378421865944,682661.664635691,0.0,1.0
2021-09-16,24.34,25.0,24.34,24.9,368010,18.5415824788621,19.0443534088559,18.5415824788621,18.9681759952205,483095.949885164,0.0,1.0
2021-09-17,24.35,24.485,24.0,24.31,424259,18.5492002202257,18.6520397286335,18.2825792725017,18.5187292547715,556935.421869865,0.0,1.0
2021-09-20,24.17,24.23,23.7,23.89,182760,18.4120808756819,18.4577873238632,18.0540470315954,18.1987841175027,239913.632241006,0.0,1.0
2021-09-21,23.98,24.425,23.8,24.17,345262,18.2673437897746,18.6063332804523,18.1302244452309,18.4120808756819,453234.080186004,0.0,1.0
2021-09-22,24.19,24.44,24.02,24.07,339628,18.427316358409,18.6177598924976,18.2978147552288,18.3359034620465,445838.187189474,0.0,1.0
2021-09-23,24.44,24.99,24.07,24.1,269774,18.6177598924976,19.0367356674924,18.3359034620465,18.3587566861371,354139.090742968,0.0,1.0
2021-09-24,24.73,24.9,24.2,24.38,123247,18.8386743920403,18.9681759952205,18.4349340997725,18.5720534443163,161789.425655544,0.0,1.0
2021-09-27,25.74,25.86,24.67,24.67,231904,19.6080662697581,19.6994791661206,18.792967943859,18.792967943859,304426.192663701,0.0,1.0
2021-09-28,25.65,26.0,25.5,25.7,153799,19.5395065974862,19.8061275452102,19.4252404770331,19.5775953043039,201895.801734703,0.0,1.0
2021-09-29,25.38,25.78,25.18,25.6,178110,19.3338275806705,19.6385372352122,19.1814727533997,19.5014178906685,233809.460704999,0.0,1.0
2021-09-30,23.7,25.3761,23.69,25.35,404837,18.0540470315954,19.3308566615388,18.0464292902319,19.3109743565799,531439.675725279,0.0,1.0
2021-10-01,23.9,24.25,23.0,23.73,262921,18.2064018588663,18.4730228065903,17.5208051361475,18.0769002556861,345142.985896461,0.0,1.0
2021-10-04,24.02,24.17,23.58,23.9,269752,18.2978147552288,18.4120808756819,17.9626341352329,18.2064018588663,354110.210791615,0.0,1.0
2021-10-05,24.27,24.38,23.68,23.97,210576,18.4882582893173,18.5720534443163,18.0388115488683,18.2597260484111,276428.392551883,0.0,1.0
2021-10-06,23.97,24.15,23.7,23.97,183794,18.2597260484111,18.3968453929548,18.0540470315954,18.2597260484111,241270.989954603,0.0,1.0
2021-10-07,24.39,24.46,24.05,24.05,220632,18.5796711856798,18.6329953752246,18.3206679793194,18.3206679793194,289629.155770396,0.0,1.0
2021-10-08,24.04,24.4494,23.99,24.38,117903,18.3130502379559,18.6249205693793,18.2749615311382,18.5720534443163,154774.222926851,0.0,1.0
2021-10-11,24.17,24.54,24.1,24.1,175594,18.4120808756819,18.693937306133,18.3587566861371,18.3587566861371,230506.644450247,0.0,1.0
2021-10-12,24.11,24.29,23.87,24.29,142672,18.3663744275007,18.5034937720444,18.1835486347756,18.5034937720444,187289.109975315,0.0,1.0
2021-10-13,23.63,24.13,23.435,23.96,125782,18.0007228420506,18.3816099102277,17.8521768854616,18.2521083070475,165117.183686464,0.0,1.0
2021-10-14,23.5,23.645,22.98,23.63,271987,17.9016922043246,18.0121494540959,17.5055696534204,18.0007228420506,357044.151304083,0.0,1.0
2021-10-15,23.32,23.97,23.31,23.97,212882,17.7645728597808,18.2597260484111,17.7569551184173,18.2597260484111,279455.536543717,0.0,1.0
2021-10-18,23.58,23.64,23.13,23.25,154198,17.9626341352329,18.0083405834142,17.6198357738735,17.711248670236,202419.579034245,0.0,1.0
2021-10-19,24.02,24.03,23.44,23.61,249826,18.2978147552288,18.3054324965923,17.8559857561433,17.9854873593235,327952.851216028,0.0,1.0
2021-10-20,24.23,24.43,23.81,23.85,127238,18.4577873238632,18.610142151134,18.1378421865944,18.1683131520486,167028.511376018,0.0,1.0
2021-10-21,24.22,24.419,24.0119,24.29,130106,18.4501695824996,18.6017626356341,18.2916443847243,18.5034937720444,170793.40685242,0.0,1.0
2021-10-22,24.08,24.2,23.85,24.13,156828,18.34352120341,18.4349340997725,18.1683131520486,18.3816099102277,205872.045946008,0.0,1.0
2021-10-25,24.57,24.59,23.96,24.13,152947,18.7167905302236,18.7320260129507,18.2521083070475,18.3816099102277,200777.3599823,0.0,1.0
2021-10-26,23.79,24.73,23.78,24.58,193672,18.1226067038673,18.8386743920403,18.1149889625038,18.7244082715872,254238.088112169,0.0,1.0
2021-10-27,22.95,23.605,22.85,23.54,277638,17.4827164293297,17.9816784886418,17.4065390156943,17.9321631697787,364462.36062666,0.0,1.0
2021-10-28,22.82,24.4,22.51,24.38,616030,17.3836857916037,18.5872889270434,17.1475358093339,18.5720534443163,808678.01964011,0.0,1.0
2021-10-29,23.21,23.5627,22.56,22.85,392236,17.6807777047818,17.949455442674,17.1856245161516,17.4065390156943,514898.027225231,0.0,1.0
2021-11-01,24.4,24.48,23.37,23.51,426881,18.5872889270434,18.6482308579517,17.8026615665985,17.9093099456881,560377.386981137,0.0,1.0
2021-11-02,24.35,24.64,24.07,24.45,255988,18.5492002202257,18.7701147197684,18.3359034620465,18.6253776338611,336041.863045034,0.0,1.0
2021-11-03,24.59,24.94,23.62,24.08,889229,18.7320260129507,18.9986469606747,17.9931051006871,18.34352120341,1167313.19371874,0.0,1.0
2021-11-04,24.28,24.9399,24.17,24.64,233742,18.4958760306809,18.998570783261,18.4120808756819,18.7701147197684,306838.981326751,0.0,1.0
2021-11-05,24.87,25.0,24.521,24.61,216247,18.9453227711299,19.0443534088559,18.6794635975423,18.7472614956778,283872.856375688,0.0,1.0
2021-11-08,24.81,25.06,24.59,24.91,235857,18.8996163229486,19.0900598570372,18.7320260129507,18.9757937365841,309615.394831839,0.0,1.0
2021-11-09,24.88,25.18,24.76,24.85,243121,18.9529405124934,19.1814727533997,18.8615276161309,18.9300872884028,319151.029678625,0.0,1.0
2021-11-10,24.68,24.89,24.56,24.87,301259,18.8005856852226,18.960558253857,18.7091727888601,18.9453227711299,395470.239304514,0.0,1.0
2021-11-11,24.89,25.065,24.75,24.88,306488,18.960558253857,19.093868727719,18.8539098747674,18.9529405124934,402334.478651133,0.0,1.0
2021-11-12,24.92,25.26,24.62,24.88,322708,18.9834114779476,19.242414684308,18.7548792370413,18.9529405124934,423626.879148776,0.0,1.0
2021-11-15,25.16,25.465,24.95,25.0,186546,19.1662372706726,19.3985783822607,19.0062647020382,19.0443534088559,244883.609323871,0.0,1.0
2021-11-16,25.49,25.51,24.82,25.14,242801,19.4176227356695,19.4328582183966,18.9072340643122,19.1510017879455,318730.957658943,0.0,1.0
2021-11-17,24.4,25.55,24.04,25.55,370633,18.5872889270434,19.4633291838508,18.3130502379559,19.4633291838508,486539.227721495,0.0,1.0
2021-11-18,24.72,24.74,24.02,24.58,254824,18.8310566506767,18.8462921334038,18.2978147552288,18.7244082715872,334513.851073441,0.0,1.0
2021-11-19,24.06,24.44,24.03,24.32,381613,18.328285720683,18.6177598924976,18.3054324965923,18.5263469961351,500952.94889684,0.0,1.0
2021-11-22,24.42,24.67,23.85,24.15,270110,18.6025244097705,18.792967943859,18.1683131520486,18.3968453929548,354580.166363635,0.0,1.0
2021-11-23,24.13,24.56,23.891,24.32,297678,18.3816099102277,18.7091727888601,18.1995458916391,18.5263469961351,390769.370859259,0.0,1.0
2021-11-24,23.88,24.23,23.67,24.03,216765,18.1911663761392,18.4577873238632,18.0311938075048,18.3054324965923,284552.847957548,0.0,1.0
2021-11-26,23.34,23.78,22.73,23.5,185806,17.7798083425079,18.1149889625038,17.3151261193318,17.9016922043246,243912.192778356,0.0,1.0
2021-11-29,22.73,23.4299,22.4501,23.4,326300,17.3151261193318,17.8482918373661,17.1019055385663,17.8255147906892,428342.18756971,0.0,1.0
2021-11-30,22.5,22.66,22.0181,22.54,382747,17.1399180679703,17.261801929787,16.7728191116612,17.1703890334245,502441.579116592,0.0,1.0
2021-12-01,22.49,23.86,22.46,23.39,367981,17.1323003266068,18.1759308934121,17.1094471025162,17.8178970493256,483057.880858379,0.0,1.0
2021-12-02,23.41,23.61,22.34,22.53,318017,17.8331325320527,17.9854873593235,17.0180342061537,17.162771292061,417468.885885247,0.0,1.0
2021-12-03,23.49,23.71,23.25,23.56,256464,17.894074462961,18.061664772959,17.711248670236,17.9473986525058,336666.720174312,0.0,1.0
2021-12-06,24.28,24.43,23.73,23.73,290091,18.4958760306809,18.610142151134,18.0769002556861,18.0769002556861,380809.725817605,0.0,1.0
2021-12-07,24.5,24.72,24.045,24.5,311022,18.6634663406788,18.8310566506767,18.3168591086376,18.6634663406788,408286.374080007,0.0,1.0
2021-12-08,25.05,25.13,24.6151,24.62,212361,19.0824421156736,19.143384046582,18.7511465437732,18.7548792370413,278771.606786673,0.0,1.0
2021-12-09,24.92,25.07,24.68,25.0,271266,18.9834114779476,19.0976775984007,18.8005856852226,19.0443534088559,356097.676534737,0.0,1.0
2021-12-10,25.2,25.25,24.87,25.25,217629,19.1967082361268,19.2347969429445,18.9453227711299,19.2347969429445,285687.04241069,0.0,1.0
2021-12-13,24.76,25.1215,24.58,24.94,267965,19.0824421156736,19.361048853348,18.9437167691138,19.2211674622335,347692.049045987,0.29,1.0
2021-12-14,24.99,25.2,24.58,24.58,332431,19.2597022807223,19.4215485183754,18.9437167691138,18.9437167691138,431338.479116326,0.0,1.0
2021-12-15,25.89,25.9,24.755,24.95,373360,19.9533290135214,19.9610359772192,19.0785886338248,19.2288744259312,484444.996293582,0.0,1.0
2021-12-16,25.44,25.76,25.21,25.69,478909,19.6065156471219,19.8531384854505,19.4292554820732,19.7991897395661,621397.76282934,0.0,1.0
2021-12-17,24.99,25.51,24.74,25.25,610085,19.2597022807223,19.6604643930063,19.0670281882781,19.4600833368643,791602.275454708,0.0,1.0
2021-12-20,24.14,24.65,23.7209,24.65,300068,18.604610366412,18.9976655149982,18.2816115178386,18.9976655149982,389346.585461278,0.0,1.0
2021-12-21,24.82,25.01,24.41,24.41,229077,19.1286838978603,19.2751162081178,18.8126983862518,18.8126983862518,297233.786200837,0.0,1.0
2021-12-22,25.19,25.28,24.68,24.79,163724,19.4138415546777,19.4832042279576,19.0207864060915,19.1055630067669,212436.448931782,0.0,1.0
2021-12-23,25.45,25.68,25.1816,25.37,171730,19.6142226108196,19.7914827758683,19.4073677051715,19.5525669012375,222824.456860662,0.0,1.0
2021-12-27,26.0,26.04,25.34,25.5,288435,20.0381056141969,20.068933468988,19.5294460101442,19.6527574293085,374252.444037763,0.0,1.0
2021-12-28,26.24,26.35,25.9,25.9,250796,20.2230727429433,20.3078493436188,19.9610359772192,19.9610359772192,325414.793471301,0.0,1.0
2021-12-29,26.76,26.95,26.1,26.28,198042,20.6238348552273,20.7702671654848,20.1151752511746,20.2539005977344,256965.009524248,0.0,1.0
2021-12-30,26.16,26.85,26.13,26.7,197901,20.1614170333612,20.6931975285072,20.1382961422679,20.5775930730406,256782.058098071,0.0,1.0
2021-12-31,26.29,26.41,26.085,26.12,132517,20.2616075614322,20.3540911258054,20.1036148056279,20.1305891785701,171944.497465814,0.0,1.0
2022-01-03,26.46,27.19,26.3095,26.38,292002,20.3926259442942,20.9552342942313,20.2766361406428,20.3309702347121,378880.725861684,0.0,1.0
2022-01-04,27.02,27.31,26.7,26.7,181344,20.8242159113692,21.0477178586045,20.5775930730406,20.5775930730406,235298.889564665,0.0,1.0
2022-01-05,26.44,27.34,26.44,27.17,196048,20.3772120168987,21.0708387496978,20.3772120168987,20.9398203668357,254377.739000868,0.0,1.0
2022-01-06,26.68,26.96,26.42,26.72,174231,20.5621791456451,20.7779741291826,20.3617980895031,20.5930070004362,226069.574001572,0.0,1.0
2022-01-07,26.43,26.81,26.3001,26.49,164243,20.3695050532009,20.6623696737161,20.2693915947669,20.4157468353875,213109.865883455,0.0,1.0
2022-01-10,26.5,26.535,25.7711,26.38,311598,20.4234537990853,20.4504281720275,19.861693215155,20.3309702347121,404307.081516732,0.0,1.0
2022-01-11,26.92,26.94,26.36,26.56,258410,20.7471462743915,20.7625602017871,20.3155563073165,20.4696955812719,335294.170484853,0.0,1.0
2022-01-12,26.79,27.29,26.75,27.11,395281,20.6469557463206,21.032303931209,20.6161278915295,20.8935785846491,512888.10418878,0.0,1.0
2022-01-13,26.97,27.38,26.84,27.16,292824,20.7856810928804,21.1016666044889,20.6854905648094,20.932113403138,379947.293750459,0.0,1.0
2022-01-14,26.37,27.15,26.24,26.71,356313,20.3232632710143,20.9244064394402,20.2230727429433,20.5853000367384,462326.039116014,0.0,1.0
2022-01-18,26.69,26.96,26.01,26.15,336713,20.5698861093429,20.7779741291826,20.0458125778947,20.1537100696634,436894.493349583,0.0,1.0
2022-01-19,25.43,26.87,25.39,26.66,249697,19.5988086834241,20.7086114559027,19.567980828633,20.5467652182496,323988.810369398,0.0,1.0
2022-01-20,24.26,25.62,24.21,25.47,299960,18.6970939307852,19.7452409936817,18.6585591122964,19.6296365382152,389206.452453993,0.0,1.0
2022-01-21,24.37,25.09,24.048,24.16,387678,18.7818705314607,19.3367719177,18.5337063003926,18.6200242938076,503022.999981527,0.0,1.0
2022-01-24,25.3,25.33,23.855,24.02,282487,19.4986181553531,19.5217390464464,18.3849619010256,18.5121268020388,366534.748414359,0.0,1.0
2022-01-25,24.64,25.0,24.38,24.81,334768,18.9899585513004,19.2674092444201,18.7895774951585,19.1209769341625,434370.80169062,0.0,1.0
2022-01-26,23.97,24.96,23.69,24.93,315081,18.47359198355,19.236581389629,18.2577970000125,19.2134604985357,408826.371001654,0.0,1.0
2022-01-27,23.76,24.47,23.55,24.0,334342,18.3117457458968,18.8589401684384,18.1498995082437,18.4967128746433,433818.054828554,0.0,1.0
2022-01-28,24.29,25.99,23.1,25.53,771819,18.7202148218785,20.0303986504991,17.8030861418442,19.6758783204018,1001456.64397449,0.0,1.0
2022-01-31,25.21,25.26,24.1686,24.24,623048,19.4292554820732,19.4677903005621,18.6266522825876,18.6816800033897,808422.128912373,0.0,1.0
2022-02-01,25.15,25.52,24.87,25.35,602636,19.3830136998866,19.668171356704,19.1672187163491,19.537152973842,781936.990535619,0.0,1.0
2022-02-02,25.16,25.2023,24.57,25.14,470856,19.3907206635844,19.4233211200259,18.9360098054161,19.3753067361888,610948.771091735,0.0,1.0
2022-02-03,25.2,25.48,24.87,25.08,322499,19.4215485183754,19.6373435019129,19.1672187163491,19.3290649540022,418451.432557542,0.0,1.0
2022-02-04,25.28,25.48,24.5,25.26,517428,19.4832042279576,19.6373435019129,18.8820610595317,19.4677903005621,671377.237899601,0.0,1.0
2022-02-07,24.98,25.26,24.79,25.0,354727,19.4754972642598,19.6937974737871,19.3273649792234,19.4910901363689,454986.095593117,0.29,1.0
2022-02-08,25.58,25.67,24.98,25.04,296510,19.9432834275327,20.0134513520236,19.4754972642598,19.5222758805871,380314.797588892,0.0,1.0
2022-02-09,25.62,25.75,25.43,25.68,325737,19.9744691717509,20.07582284046,19.8263368867145,20.0212477880781,417802.439115756,0.0,1.0
2022-02-10,25.35,25.77,25.12,25.3,418311,19.7639653982781,20.0914157125691,19.5846473690235,19.7249832180053,536541.30819941,0.0,1.0
2022-02-11,25.37,25.75,25.14,25.3,295537,19.7795582703872,20.07582284046,19.6002402411326,19.7249832180053,379066.791457382,0.0,1.0
2022-02-14,25.05,25.67,24.95,25.42,404602,19.5300723166416,20.0134513520236,19.4521079560962,19.8185404506599,518957.632909721,0.0,1.0
2022-02-15,25.3,25.62,25.21,25.22,266788,19.7249832180053,19.9744691717509,19.6548152935144,19.662611729569,342192.250578886,0.0,1.0
2022-02-16,25.06,25.426,24.81,25.19,470035,19.5378687526962,19.8232183122926,19.3429578513325,19.6392224214053,602884.441957084,0.0,1.0
2022-02-17,24.76,25.05,24.61,24.84,456758,19.3039756710598,19.5300723166416,19.1870291302416,19.3663471594961,585854.865998135,0.0,1.0
2022-02-18,24.86,25.15,24.66,24.66,390523,19.3819400316052,19.6080366771871,19.2260113105143,19.2260113105143,500899.381804349,0.0,1.0
2022-02-22,25.79,26.2,25.1,25.47,939220,20.1070085846782,20.4266624629146,19.5690544969144,19.8575226309326,1204678.64217544,0.0,1.0
2022-02-23,23.42,25.94,23.32,25.91,1633829,18.2592532397504,20.2239551254964,18.1812888792049,20.2005658173327,2095610.0820541,0.0,1.0
2022-02-24,25.14,25.3098,22.94,23.01,974710,19.6002402411326,19.7326237253388,17.8850243091321,17.9395993615139,1250199.44136073,0.0,1.0
2022-02-25,25.55,25.85,24.7359,25.03,484640,19.919894119369,20.1537872010055,19.2851862601683,19.5144794445326,621617.36030313,0.0,1.0
2022-02-28,26.06,26.37,25.45,25.55,420266,20.3175123581509,20.5592018758419,19.8419297588236,19.919894119369,539048.864198489,0.0,1.0
2022-03-01,25.44,26.2,25.21,25.98,500352,19.834133322769,20.4266624629146,19.6548152935144,20.2551408697146,641770.158184201,0.0,1.0
2022-03-02,26.13,26.13,25.331,25.39,404806,20.3720874105328,20.3720874105328,19.7491521697744,19.7951511424963,519219.290927014,0.0,1.0
2022-03-03,26.5,26.55,25.97,26.4,375165,20.660555544551,20.6995377248238,20.24734443366,20.5825911840056,481200.637541524,0.0,1.0
2022-03-04,26.23,26.46,25.77,26.4,250768,20.4500517710783,20.6293698003329,20.0914157125691,20.5825911840056,321644.400397191,0.0,1.0
2022-03-07,24.5,26.36,24.45,26.36,537662,19.1012683336415,20.5514054397874,19.0622861533688,20.5514054397874,689625.35732771,0.0,1.0
2022-03-08,25.12,25.51,24.27,24.58,414118,19.5846473690235,19.8887083751508,18.9219503043869,19.1636398220779,531163.209834126,0.0,1.0
2022-03-09,25.37,26.08,25.295,25.51,329660,19.7795582703872,20.33310523026,19.7210849999781,19.8887083751508,422834.225399326,0.0,1.0
2022-03-10,25.98,26.04,25.14,25.15,287550,20.2551408697146,20.3019194860419,19.6002402411326,19.6080366771871,368822.367025348,0.0,1.0
2022-03-11,25.88,26.33,25.85,26.04,218159,20.1771765091691,20.5280161316237,20.1537872010055,20.3019194860419,279818.879387525,0.0,1.0
2022-03-14,26.37,27.07,26.18,26.2,389472,20.5592018758419,21.1049523996603,20.4110695908055,20.4266624629146,499551.329960343,0.0,1.0
2022-03-15,26.11,26.75,25.88,26.5,304761,20.3564945384237,20.8554664459147,20.1771765091691,20.660555544551,390897.838278602,0.0,1.0
2022-03-16,26.95,26.98,26.39,26.39,301214,21.0113951670057,21.0347844751693,20.574794747951,20.574794747951,386348.323634753,0.0,1.0
2022-03-17,27.14,27.15,26.68,26.68,235362,21.1595274520421,21.1673238880966,20.8008913935329,20.8008913935329,301884.089542062,0.0,1.0
2022-03-18,26.75,27.15,26.555,27.03,1416113,20.8554664459147,21.1673238880966,20.7034359428511,21.0737666554421,1816359.41100806,0.0,1.0
2022-03-21,26.1,26.86,26.07,26.72,331572,20.3486981023691,20.9412272425148,20.3253087942055,20.8320771377511,425286.627992798,0.0,1.0
2022-03-22,26.8,26.92,26.32,26.34,517001,20.8944486261875,20.988005858842,20.5202196955692,20.5358125676783,663124.787252554,0.0,1.0
2022-03-23,26.16,26.94,26.145,26.6,331733,20.3954767186964,21.0035987309511,20.3837820646146,20.7385199050965,425493.132604486,0.0,1.0
2022-03-24,26.25,26.34,25.93,26.2,188661,20.4656446431874,20.5358125676783,20.2161586894418,20.4266624629146,241983.643141607,0.0,1.0
2022-03-25,26.62,26.74,26.28,26.34,354852,20.7541127772056,20.8476700098602,20.489033951351,20.5358125676783,455146.425260577,0.0,1.0
2022-03-28,27.17,27.19,26.1575,26.39,719045,21.1829167602057,21.1985096323148,20.3935276096828,20.574794747951,922273.965911118,0.0,1.0
2022-03-29,27.66,28.04,27.39,27.48,325900,21.5649421268786,21.8612066969514,21.3544383534058,21.4246062778967,418011.509002124,0.0,1.0
2022-03-30,26.75,27.49,26.71,27.46,417343,20.8554664459147,21.4324027139513,20.8242807016965,21.4090134057876,535299.7152546,0.0,1.0
2022-03-31,26.07,26.795,25.95,26.74,351082,20.3253087942055,20.8905504081602,20.2317515615509,20.8476700098602,450310.882489978,0.0,1.0
2022-04-01,25.67,26.345,25.49,26.24,402497,20.0134513520236,20.5397107857056,19.8731155030417,20.4578482071328,516257.681309691,0.0,1.0
2022-04-04,26.41,26.55,25.25,25.56,430303,20.5903876200601,20.6995377248238,19.6860010377326,19.9276905554236,551922.695176869,0.0,1.0
2022-04-05,25.44,26.55,25.35,26.36,518606,19.834133322769,20.6995377248238,19.7639653982781,20.5514054397874,665183.420182743,0.0,1.0
2022-04-06,24.78,25.31,24.72,25.31,532491,19.3195685431689,19.7327796540599,19.2727899268416,19.7327796540599,682992.839644216,0.0,1.0
2022-04-07,25.0,25.19,24.5,24.73,326928,19.4910901363689,19.6392224214053,19.1012683336415,19.2805863628961,419330.060187317,0.0,1.0
2022-04-08,25.03,25.38,24.77,24.98,363813,19.5144794445326,19.7873547064417,19.3117721071143,19.4754972642598,466640.13846146,0.0,1.0
2022-04-11,24.8,25.55,24.78,24.78,391986,19.335161415278,19.919894119369,19.3195685431689,19.3195685431689,502775.8802323,0.0,1.0
2022-04-12,24.95,25.615,24.9,25.01,451501,19.4521079560962,19.9705709537236,19.4131257758234,19.4988865724235,579112.041503431,0.0,1.0
2022-04-13,25.33,25.49,24.9,24.97,356537,19.748372526169,19.8731155030417,19.4131257758234,19.4677008282053,457307.669177939,0.0,1.0
2022-04-14,25.26,25.7289,25.09,25.4,353527,19.6937974737871,20.0593723603849,19.5612580608598,19.8029475785508,453446.9307855,0.0,1.0
2022-04-18,25.47,25.57,25.11,25.19,232911,19.8575226309326,19.9354869914781,19.5768509329689,19.6392224214053,298740.345422504,0.0,1.0
2022-04-19,26.4,26.68,25.6,25.64,310118,20.5825911840056,20.8008913935329,19.9588762996418,19.99006204386,397768.926507275,0.0,1.0
2022-04-20,26.44,27.1,26.1882,26.65,261233,20.6137769282238,21.1283417078239,20.4174626683702,20.7775020853693,335067.200156956,0.0,1.0
2022-04-21,26.43,26.85,26.245,26.43,216075,20.6059804921692,20.9334308064602,20.4617464251601,20.6059804921692,277145.86317163,0.0,1.0
2022-04-22,25.8,26.3,25.58,26.26,434123,20.1148050207327,20.5046268234601,19.9432834275327,20.4734410792419,556822.369814451,0.0,1.0
2022-04-25,26.46,26.46,25.3,25.62,607396,20.6293698003329,20.6293698003329,19.7249832180053,19.9744691717509,779068.789573041,0.0,1.0
2022-04-26,25.97,26.57,25.97,26.4,411540,20.24734443366,20.7151305969329,20.24734443366,20.5825911840056,527856.570772429,0.0,1.0
2022-04-27,26.66,27.14,26.11,26.15,559116,20.7852985214238,21.1595274520421,20.3564945384237,20.3876802826419,717143.058813231,0.0,1.0
2022-04-28,26.96,27.1122,26.41,26.84,377972,21.0191916030602,21.1378533598104,20.5903876200601,20.9256343704057,484801.000554009,0.0,1.0
2022-04-29,23.74,26.89,23.16,26.14,1419108,18.5087391934959,20.9646165506784,18.0565459023322,20.3798838465873,1820200.9098404,0.0,1.0
2022-05-02,24.67,24.79,23.7011,23.73,438210,19.2338077465688,19.3273649792234,18.4784110572437,18.5009427574414,562064.508621729,0.0,1.0
2022-05-03,24.99,25.07,24.23,24.5,403613,19.4832937003144,19.5456651887507,18.8907645601687,19.1012683336415,517689.104580774,0.0,1.0
2022-05-04,25.67,25.72,24.835,25.2,305730,20.0134513520236,20.0524335322963,19.3624489414689,19.6470188574599,392140.713860754,0.0,1.0
2022-05-05,25.18,25.46,24.795,25.45,337531,19.6314259853508,19.8497261948781,19.3312631972507,19.8419297588236,432929.863899957,0.0,1.0
2022-05-06,25.34,25.62,24.65,24.92,378780,19.7561689622235,19.9744691717509,19.2182148744597,19.4287186479325,485837.371524471,0.0,1.0
2022-05-09,24.77,25.58,24.4393,24.68,291082,19.5612580608598,20.2009277834798,19.3000990765754,19.4901836472354,368590.870667297,0.32,1.0
2022-05-10,24.2,25.19,23.85,25.06,350960,19.111120107905,19.8929386577739,18.8347196104767,19.7902756158719,444413.093112576,0.0,1.0
2022-05-11,23.53,24.53,23.53,24.1,383916,18.5820105842564,19.3717262911947,18.5820105842564,19.0321485372112,486144.56649022,0.0,1.0
2022-05-12,23.84,24.09,23.3,23.46,354194,18.8268224534073,19.0242513801418,18.4003759716606,18.5267304847708,448508.237696362,0.0,1.0
2022-05-13,24.12,24.44,23.85,24.07,238536,19.04794285135,19.3006518775702,18.8347196104767,19.0084570660031,302053.001990828,0.0,1.0
2022-05-16,24.12,24.6,23.75,24.13,230618,19.04794285135,19.4270063906803,18.7557480397828,19.0558400084194,292026.609036459,0.0,1.0
2022-05-17,24.66,24.71,24.07,24.07,247188,19.4743893330966,19.5138751184435,19.0084570660031,19.0084570660031,313008.843344858,0.0,1.0
2022-05-18,23.15,24.43,22.835,24.4,507716,18.2819186156199,19.2927547205008,18.0331581679344,19.2690632492927,642909.84152822,0.0,1.0
2022-05-19,22.2,22.91,22.1,22.91,469824,17.5316886940286,18.0923868459547,17.4527171233348,18.0923868459547,594928.017604633,0.0,1.0
2022-05-20,21.78,22.71,21.06,22.4,521964,17.2000080971145,17.9344437045671,16.631412788119,17.6896318354162,660951.777220801,0.0,1.0
2022-05-23,21.5,22.0,21.3396,21.98,285950,16.9788876991718,17.373745552641,16.8522172997789,17.3579512385022,362092.32954052,0.0,1.0
2022-05-24,21.59,21.65,20.86,21.35,374858,17.0499621127963,17.0973450552126,16.4734696467314,16.8604303431311,474674.616075887,0.0,1.0
2022-05-25,22.43,22.56,21.435,21.44,243480,17.7133233066244,17.8159863485264,16.9275561782209,16.9315047567555,308313.482764559,0.0,1.0
2022-05-26,23.26,23.54,22.532,22.58,279633,18.3687873433831,18.5899077413258,17.7938743087321,17.8317806626651,354093.248422466,0.0,1.0
2022-05-27,23.59,23.61,23.04,23.38,209911,18.6293935266727,18.6451878408115,18.1950498878567,18.4635532282157,265805.780682567,0.0,1.0
2022-05-31,23.26,23.63,23.04,23.38,278880,18.3687873433831,18.6609821549503,18.1950498878567,18.4635532282157,353139.740731807,0.0,1.0
2022-06-01,22.95,23.37,22.83,23.26,226270,18.1239754742323,18.4556560711463,18.0292095893997,18.3687873433831,286520.830233024,0.0,1.0
2022-06-02,23.21,23.3799,23.01,23.26,160558,18.3293015580362,18.463474256645,18.1713584166486,18.3687873433831,203311.139172466,0.0,1.0
2022-06-03,22.66,23.03,22.65,22.89,183348,17.8949579192202,18.1871527307873,17.8870607621508,18.076592531816,232169.625586973,0.0,1.0
2022-06-06,23.53,23.58,22.42,22.81,203410,18.5820105842564,18.6214963696033,17.705426149555,18.0134152752609,257573.704325362,0.0,1.0
2022-06-07,23.25,23.37,22.82,23.05,149521,18.3608901863137,18.4556560711463,18.0213124323303,18.2029470449261,189335.22365878,0.0,1.0
2022-06-08,23.14,23.24,22.75,22.99,151780,18.2740214585505,18.3529930292444,17.9660323328446,18.1555641025098,192195.746730757,0.0,1.0
2022-06-09,22.85,23.265,22.7854,23.1,151925,18.0450039035384,18.3727359219178,17.9939882688702,18.242432830273,192379.357109437,0.0,1.0
2022-06-10,22.14,22.88,22.0584,22.52,186799,17.4843057516123,18.0686953747466,17.4198649499261,17.7843977202488,236539.552599544,0.0,1.0
2022-06-13,21.39,22.02,21.23,21.74,325121,16.8920189714086,17.3895398667797,16.7656644582985,17.168419468837,411693.723631906,0.0,1.0
2022-06-14,20.79,21.59,20.13,21.44,773283,16.4181895472457,17.0499621127963,15.8969771806665,16.9315047567555,979191.616940309,0.0,1.0
2022-06-15,21.08,21.37,20.31,20.98,587225,16.6472071022578,16.8762246572699,16.0391260079154,16.568235531564,743590.37668974,0.0,1.0
2022-06-16,20.36,20.91,20.08,20.8,442835,16.0786117932623,16.5129554320783,15.8574913953196,16.4260867043151,560752.427879264,0.0,1.0
2022-06-17,20.24,20.49,19.89,20.44,434365,15.9838459084297,16.1812748351642,15.7074454110013,16.1417890498173,550027.04920744,0.0,1.0
2022-06-21,20.32,20.76,20.1903,20.58,259304,16.0470231649847,16.3944980760376,15.9445970377948,16.2523492487887,328351.073331614,0.0,1.0
2022-06-22,20.65,20.83,20.25,20.3,239972,16.3076293482743,16.4497781755232,15.9917430654991,16.031228850846,303871.377878992,0.0,1.0
2022-06-23,21.31,21.34,20.535,20.54,237858,16.8288417148536,16.8525331860617,16.2168120419765,16.2207606205111,301194.465185692,0.0,1.0
2022-06-24,21.36,21.79,21.26,21.38,355991,16.8683275002005,17.2079052541839,16.7893559295067,16.8841218143393,450783.740113513,0.0,1.0
2022-06-27,21.36,21.6366,21.0,21.55,248519,16.8683275002005,17.0867628647396,16.5840298457027,17.0183734845188,314694.259993286,0.0,1.0
2022-06-28,20.97,21.83,20.93,21.51,223653,16.5603383744946,17.2394938824615,16.5287497462171,16.9867848562412,283206.979467479,0.0,1.0
2022-06-29,20.42,21.04,20.14,21.02,388353,16.1259947356786,16.6156184739803,15.9048743377359,16.5998241598415,491763.044077807,0.0,1.0
2022-06-30,20.21,20.43,19.6,19.99,228902,15.9601544372215,16.1338918927479,15.4784278559892,15.7864169816951,289853.675175674,0.0,1.0
2022-07-01,20.54,20.55,20.04,20.21,210225,16.2207606205111,16.2286577775805,15.825902767042,15.9601544372215,266203.392123294,0.0,1.0
2022-07-05,21.1,21.1,19.93,20.38,378084,16.6630014163966,16.6630014163966,15.7390340392788,16.094406107401,478759.630431884,0.0,1.0
2022-07-06,20.57,21.07,20.34,20.96,213929,16.2444520917193,16.6393099451884,16.0628174791235,16.5524412174252,270893.687589696,0.0,1.0
2022-07-07,20.87,20.95,20.54,20.77,239376,16.4813668038008,16.5445440603558,16.2207606205111,16.4023952331069,303116.675908694,0.0,1.0
2022-07-08,21.19,21.28,20.5819,20.77,189845,16.734075830021,16.8051502436454,16.2538497086319,16.4023952331069,240396.636830285,0.0,1.0
2022-07-11,21.08,21.32,20.94,20.94,149004,16.6472071022578,16.836738871923,16.5366469032864,16.5366469032864,188680.557687902,0.0,1.0
2022-07-12,21.12,21.45,20.95,20.95,183428,16.6787957305353,16.9394019138249,16.5445440603558,16.5445440603558,232270.927864866,0.0,1.0
2022-07-13,21.26,21.43,20.83,20.87,188106,16.7893559295067,16.9236075996862,16.4497781755232,16.4813668038008,238194.578564605,0.0,1.0
2022-07-14,21.43,21.53,20.75,21.04,271466,16.9236075996862,17.00257917038,16.3866009189682,16.6156184739803,343751.552128157,0.0,1.0
2022-07-15,21.71,21.94,21.22,21.84,211447,17.1447279976289,17.3263626102247,16.7577673012291,17.2473910395308,267750.784418094,0.0,1.0
2022-07-18,22.06,22.3,21.8,21.9,223596,17.4211284950572,17.6106602647224,17.2158024112533,17.2947739819471,283134.801594482,0.0,1.0
2022-07-19,22.64,22.83,22.184,22.29,207119,17.8791636050814,18.0292095893997,17.5190532427176,17.602763107653,262270.331184133,0.0,1.0
2022-07-20,22.86,22.89,22.5804,22.69,186140,18.0529010606078,18.076592531816,17.8320965489479,17.9186493904283,235705.075085408,0.0,1.0
2022-07-21,22.8,22.83,22.18,22.62,133960,18.0055181181915,18.0292095893997,17.5158943798898,17.8633692909427,169630.664330296,0.0,1.0
2022-07-22,22.71,22.95,22.58,22.95,169536,17.9344437045671,18.1239754742323,17.8317806626651,18.1239754742323,214679.787308905,0.0,1.0
2022-07-25,22.47,22.82,22.41,22.82,199182,17.7449119349019,18.0213124323303,17.6975289924856,18.0213124323303,252219.878938765,0.0,1.0
2022-07-26,22.19,22.545,22.1,22.1,194815,17.5237915369592,17.8041406129223,17.4527171233348,17.4527171233348,246690.040844331,0.0,1.0
2022-07-27,22.67,22.73,21.99,22.3,125454,17.9028550762896,17.9502380187059,17.3658483955716,17.6106602647224,158859.699633419,0.0,1.0
2022-07-28,22.98,22.99,22.53,22.61,184858,18.1476669454404,18.1555641025098,17.7922948773182,17.8554721338733,234081.706082187,0.0,1.0
2022-07-29,22.99,23.02,22.62,22.97,182803,18.1555641025098,18.1792555737179,17.8633692909427,18.139769788371,231479.503818834,0.0,1.0
2022-08-01,23.37,23.54,22.6,22.72,238714,18.4556560711463,18.5899077413258,17.8475749768039,17.9423408616365,302278.399559138,0.0,1.0
2022-08-02,22.67,23.64,22.66,23.42,182627,17.9028550762896,18.6688793120196,17.8949579192202,18.4951418564932,231256.638807471,0.0,1.0
2022-08-03,23.33,23.61,22.84,23.06,276411,18.4240674428688,18.6451878408115,18.0371067464691,18.2108442019955,350013.299180362,0.0,1.0
2022-08-04,25.25,25.7929,24.64,24.97,715762,19.9403216001902,20.3690582574869,19.4585950189579,19.7192012022475,906354.012857426,0.0,1.0
2022-08-05,24.99,25.23,24.23,25.0,260524,19.7349955163862,19.9245272860514,19.1348115791132,19.7428926734556,329895.933069468,0.0,1.0
2022-08-08,25.39,25.615,25.0493,25.24,202797,20.0508817991615,20.2285678332226,19.7818256578077,19.9324244431208,256797.475621014,0.0,1.0
2022-08-09,25.03,25.295,24.8,25.26,231180,19.7665841446638,19.9758588070024,19.584949532068,19.9482187572596,292738.257538651,0.0,1.0
2022-08-10,25.98,26.04,25.41,25.57,307616,20.5168140662551,20.5641970086714,20.0666761133003,20.1930306264104,389527.518950643,0.0,1.0
2022-08-11,26.5,26.75,26.1,26.11,309073,20.927466233863,21.1248951605975,20.6115799510877,20.6194771081571,391372.486686752,0.0,1.0
2022-08-12,27.04,27.1,26.51,26.75,313958,21.3539127156096,21.4012956580259,20.9353633909323,21.1248951605975,397558.257030538,0.0,1.0
2022-08-15,25.99,26.16,25.58,26.02,216923,21.1722781030138,21.3107654934529,20.838279102543,21.1967170542678,266283.521431616,0.82,1.0
2022-08-16,26.45,26.735,25.62,25.74,238671,21.5470086889079,21.7791787258205,20.8708643708816,20.9686201758975,292980.248030891,0.0,1.0
2022-08-17,26.12,26.4,25.93,26.07,150065,21.2781802251143,21.5062771034846,21.1234002005059,21.237448639691,184212.078219623,0.0,1.0
2022-08-18,26.3,26.38,25.86,26.04,158880,21.4248139326381,21.4899844693153,21.0663759809133,21.2130096884371,195032.918985331,0.0,1.0
2022-08-19,25.9,26.09,25.72,26.09,147470,21.0989612492519,21.2537412738603,20.9523275417282,21.2537412738603,181026.589644807,0.0,1.0
2022-08-22,24.92,25.65,24.8801,25.65,188353,20.3006221749559,20.8953033221356,20.2681183697882,20.8953033221356,231212.458394034,0.0,1.0
2022-08-23,25.09,25.4199,24.82,24.82,150473,20.439109565395,20.7078565660177,20.2191590041094,20.2191590041094,184712.918041791,0.0,1.0
2022-08-24,25.07,25.33,24.92,25.23,150508,20.4228169312257,20.6346211754267,20.3006221749559,20.5531580045802,184755.882242222,0.0,1.0
2022-08-25,25.48,25.58,24.8,24.82,163021,20.7568159316965,20.838279102543,20.2028663699401,20.2191590041094,200116.197670618,0.0,1.0
2022-08-26,24.64,25.575,24.595,25.48,158717,20.0725252965856,20.8342059440007,20.0358668697047,20.7568159316965,194832.828566181,0.0,1.0
2022-08-29,24.22,24.63,24.2,24.54,195240,19.7303799790302,20.064378979501,19.7140873448609,19.9910621257391,239666.585490283,0.0,1.0
2022-08-30,24.15,24.49,24.085,24.38,174593,19.6733557594376,19.9503305403158,19.6204046983874,19.8607210523846,214321.389881709,0.0,1.0
2022-08-31,23.77,24.38,23.6,24.15,236539,19.3637957102208,19.8607210523846,19.2253083197817,19.6733557594376,290363.114450348,0.0,1.0
2022-09-01,23.53,23.96,23.383,23.8,160637,19.1682841001891,19.5185757348292,19.0485332390447,19.3882346614748,197189.721846971,0.0,1.0
2022-09-02,23.35,23.915,23.27,23.86,142035,19.0216503926654,19.4819173079483,18.9564798559881,19.4371125639827,174354.863092154,0.0,1.0
2022-09-06,22.96,23.51,22.855,23.49,223880,18.7039440263639,19.1519914660198,18.618407696975,19.1356988318505,274823.576928726,0.0,1.0
2022-09-07,23.89,23.995,23.03,23.03,201083,19.4615515152366,19.5470878446255,18.7609682459565,18.7609682459565,246839.151865102,0.0,1.0
2022-09-08,23.81,24.03,23.18,23.68,220273,19.3963809785594,19.5755999544218,18.8831630022263,19.2904788564589,270395.80918716,0.0,1.0
2022-09-09,24.35,24.59,23.945,24.03,247220,19.8362821011307,20.0317937111624,19.5063562592022,19.5755999544218,303474.560873323,0.0,1.0
2022-09-12,24.65,24.82,24.5,24.56,271732,20.0806716136703,20.2191590041094,19.9584768574005,20.0073547599084,333564.231758069,0.0,1.0
2022-09-13,23.59,24.3,23.4,24.19,237145,19.217162002697,19.7955505157074,19.0623819780886,19.7059410277762,291107.008892098,0.0,1.0
2022-09-14,23.58,23.74,23.27,23.66,224323,19.2090156856124,19.3393567589668,18.9564798559881,19.2741862222896,275367.380951325,0.0,1.0
2022-09-15,22.85,23.77,22.64,23.58,309567,18.6143345384327,19.3637957102208,18.443261879655,19.2090156856124,380008.532424044,0.0,1.0
2022-09-16,22.9,23.04,22.52,22.68,553220,18.655066123856,18.7691145630411,18.3455060746391,18.4758471479936,679104.427499149,0.0,1.0
2022-09-19,23.22,23.41,22.82,22.82,203837,18.9157482705649,19.0705282951733,18.5898955871787,18.5898955871787,250219.820664734,0.0,1.0
2022-09-20,22.93,23.18,22.825,23.08,177294,18.6795050751099,18.8831630022263,18.5939687457211,18.8016998313797,217636.998606403,0.0,1.0
2022-09-21,22.75,23.28,22.64,23.12,165275,18.5328713675862,18.9646261730728,18.443261879655,18.8342850997183,202883.092178377,0.0,1.0
2022-09-22,22.24,22.71,22.23,22.71,185234,18.1174091962688,18.5002860992475,18.1092628791842,18.5002860992475,227383.734361335,0.0,1.0
2022-09-23,21.77,22.25,21.495,22.08,210649,17.7345322932901,18.1255555133535,17.5105085734622,17.9870681229144,258581.881617203,0.0,1.0
2022-09-26,21.27,21.86,21.15,21.38,270223,17.3272164390575,17.807849147052,17.2294606340416,17.4168259269887,331711.860945199,0.0,1.0
2022-09-27,21.51,21.73,21.14,21.42,292627,17.5227280490892,17.7019470249515,17.221314316957,17.4494111953273,359213.859415411,0.0,1.0
2022-09-28,22.07,22.3708,21.3087,21.49,356232,17.9789218058297,18.2239630237361,17.3587426861751,17.5064354149198,437292.087084484,0.0,1.0
2022-09-29,21.44,21.75,21.16,21.75,248832,17.4657038294966,17.7182396591208,17.2376069511263,17.7182396591208,305453.369190319,0.0,1.0
2022-09-30,21.14,21.56,21.1,21.47,198595,17.221314316957,17.5634596345124,17.1887290486184,17.4901427807505,243785.010988745,0.0,1.0
2022-10-03,21.51,21.74,21.285,21.36,231344,17.5227280490892,17.7100933420362,17.3394359146845,17.4005332928194,283985.999557795,0.0,1.0
2022-10-04,22.6,22.74,21.99,21.99,231932,18.4106766113164,18.5247250505015,17.9137512691525,17.9137512691525,284707.798125036,0.0,1.0
2022-10-05,22.35,22.5,22.1251,22.33,127849,18.2070186842,18.3292134404698,18.0238080129662,18.1907260500307,156940.858883155,0.0,1.0
2022-10-06,22.57,22.64,22.26,22.39,155781,18.3862376600624,18.443261879655,18.1337018304382,18.2396039525386,191228.745924307,0.0,1.0
2022-10-07,22.19,22.52,22.09,22.34,273047,18.0766776108456,18.3455060746391,17.995214439999,18.1988723671154,335178.458145693,0.0,1.0
2022-10-10,22.48,22.59,22.2,22.3,189250,18.3129208063005,18.4025302942317,18.0848239279302,18.1662870987768,232313.569473653,0.0,1.0
2022-10-11,22.78,23.0573,22.27,22.27,221484,18.5573103188401,18.7832076915976,18.1418481475228,18.1418481475228,271882.370522075,0.0,1.0
2022-10-12,22.69,22.94,22.3501,22.76,229713,18.4839934650782,18.6876513921946,18.2071001473709,18.5410176846708,281983.867817709,0.0,1.0
2022-10-13,23.3,23.34,22.04,22.39,245641,18.9809188072421,19.0135040755807,17.9544828545758,18.2396039525386,301536.261659591,0.0,1.0
2022-10-14,22.58,23.49,22.56,23.38,181238,18.3943839771471,19.1356988318505,18.3780913429778,19.0460893439193,222478.450220691,0.0,1.0
2022-10-17,23.08,23.25,22.8,22.87,159164,18.8016998313797,18.9401872218188,18.5736029530094,18.630627172602,195381.542783115,0.0,1.0
2022-10-18,22.95,23.84,22.745,23.47,196145,18.6957977092792,19.4208199298134,18.5287982090438,19.1194061976812,240777.516958572,0.0,1.0
2022-10-19,22.26,22.9,22.0,22.83,136085,18.1337018304382,18.655066123856,17.9218975862372,18.5980419042634,167050.949018874,0.0,1.0
2022-10-20,21.92,22.56,21.82,22.23,145148,17.8567270495599,18.3780913429778,17.7752638787134,18.1092628791842,178176.221833352,0.0,1.0
2022-10-21,22.31,22.49,21.9373,22.01,200857,18.1744334158614,18.3210671233852,17.8708201781164,17.9300439033218,246561.725885176,0.0,1.0
2022-10-24,22.23,22.5,21.96,22.49,229679,18.1092628791842,18.3292134404698,17.8893123178986,18.3210671233852,281942.131165861,0.0,1.0
2022-10-25,22.39,22.85,22.15,22.15,225977,18.2396039525386,18.6143345384327,18.044092342507,18.044092342507,277397.746308839,0.0,1.0
2022-10-26,22.32,23.07,21.97,22.37,336703,18.1825797329461,18.7935535142951,17.8974586349832,18.2233113183693,413319.290792535,0.0,1.0
2022-10-27,24.5,24.99,23.79,24.5,544108,19.9584768574005,20.3576463945485,19.3800883443901,19.9584768574005,667919.00480407,0.0,1.0
2022-10-28,25.1,25.325,24.5,24.5,331346,20.4472558824797,20.6305480168844,19.9584768574005,19.9584768574005,406743.313029416,0.0,1.0
2022-10-31,25.59,25.75,24.915,25.02,348888,20.8464254196277,20.9767664929821,20.2965490164136,20.3820853458025,428276.970285462,0.0,1.0
2022-11-01,26.3,26.49,25.29,26.02,396053,21.4248139326381,21.5795939572465,20.6020359070881,21.1967170542678,486174.299237773,0.0,1.0
2022-11-02,25.4,26.41,25.1,26.41,281863,20.6916453950193,21.5144234205693,20.4472558824797,21.5144234205693,346000.526459985,0.0,1.0
2022-11-03,25.75,25.97,24.91,25.16,233594,20.9767664929821,21.1559854688445,20.2924758578713,20.4961337849876,286747.983871221,0.0,1.0
2022-11-04,27.14,27.16,25.9536,26.06,249204,22.1091045677489,22.1253972019183,21.1426255088257,21.2293023226064,305910.017263473,0.0,1.0
2022-11-07,28.19,28.3,27.13,27.13,475741,22.9644678616375,23.0540773495687,22.1009582506643,22.1009582506643,583995.190779209,0.0,1.0
2022-11-08,28.6,29.0,27.75,28.19,332534,23.2984668621083,23.6243195454944,22.6060299099128,22.9644678616375,408201.640746905,0.0,1.0
2022-11-09,28.19,29.09,27.97,28.41,244978,22.9644678616375,23.6976363992563,22.7852488857752,23.1436868374999,300722.396948569,0.0,1.0
2022-11-10,28.14,29.65,27.9101,29.25,383968,22.9237362762143,24.1538301559969,22.7364524464381,23.8279774726108,471339.37460322,0.0,1.0
2022-11-11,28.61,28.915,28.07,28.2,224702,23.306613179193,23.5550758502749,22.8667120566217,22.9726141787222,275832.621864564,0.0,1.0
2022-11-14,28.57,29.45,28.35,28.39,285515,23.2740279108544,23.9909038143038,23.094808934992,23.1273942033306,350483.53388782,0.0,1.0
2022-11-15,29.87,29.9,28.79,28.94,306836,24.3330491318593,24.3574880831132,23.4532468867167,23.5754416429865,376656.097241837,0.0,1.0
2022-11-16,29.05,29.65,28.86,29.41,212598,23.6650511309177,24.1538301559969,23.5102711063093,23.9583185459652,260974.37380692,0.0,1.0
2022-11-17,29.01,29.1935,28.5508,28.8,197965,23.6324658625791,23.7819507810825,23.2583869820518,23.4613932038014,243011.655380987,0.0,1.0
2022-11-18,28.35,29.21,27.56,29.1,376836,23.094808934992,23.7953922042722,22.4512498853044,23.705782716341,462584.498103955,0.0,1.0
2022-11-21,28.23,28.42,27.5,28.42,231768,22.9970531299761,23.1518331545846,22.4023719827965,23.1518331545846,284506.480157304,0.0,1.0
2022-11-22,28.38,28.77,28.11,28.43,203727,23.1192478862459,23.4369542525474,22.8992973249603,23.1599794716692,250084.790320523,0.0,1.0
2022-11-23,28.72,28.86,28.3036,28.34,141093,23.3962226671242,23.5102711063093,23.0570100237192,23.0866626179073,173198.512326267,0.0,1.0
2022-11-25,28.66,29.13,28.6,28.7,131823,23.3473447646162,23.7302216675949,23.2984668621083,23.3799300329548,161819.136954956,0.0,1.0
2022-11-28,27.84,28.86,27.69,28.5,230471,22.6793467636747,23.5102711063093,22.5571520074049,23.2170036912618,282914.349644186,0.0,1.0
2022-11-29,27.77,27.94,27.48,27.91,219812,22.6223225440821,22.7608099345212,22.3860793486272,22.7363709832672,269829.909290053,0.0,1.0
2022-11-30,28.45,28.48,27.3,27.61,302416,23.1762721058385,23.2007110570925,22.2394456411034,22.4919814707276,371230.332501687,0.0,1.0
2022-12-01,27.54,28.68,27.52,28.56,247650,22.4349572511351,23.3636373987855,22.4186646169658,23.2658815937697,304002.406764333,0.0,1.0
2022-12-02,27.37,27.54,27.1219,27.54,348221,22.296469860696,22.4349572511351,22.0943597338257,22.4349572511351,427458.195380104,0.0,1.0
2022-12-05,26.65,27.2,26.54,27.2,334126,21.7099350306009,22.1579824702569,21.6203255426697,22.1579824702569,410155.898092226,0.0,1.0
2022-12-06,26.44,26.5,26.11,26.33,286987,21.7995445185321,21.8490139841566,21.5274624575973,21.7088504982205,348077.744172562,0.32,1.0
2022-12-07,26.68,26.799,26.21,26.29,188076,21.9974223810301,22.0955368211854,21.6099115669715,21.6758708544709,228111.621129176,0.0,1.0
2022-12-08,26.38,26.67,26.13,26.43,331792,21.7500750529076,21.9891774700927,21.5439522794722,21.7912996075947,402420.356652053,0.0,1.0
2022-12-09,26.27,26.735,26.02,26.2,574486,21.659381032596,22.0427693911859,21.4532582591606,21.6016666560341,696776.47746664,0.0,1.0
2022-12-12,26.39,26.64,25.8,26.27,484005,21.758319963845,21.9644427372805,21.2718702185374,21.659381032596,587034.843279456,0.0,1.0
2022-12-13,26.48,27.29,26.475,27.12,624287,21.8325241622818,22.5003619482126,21.8284017068131,22.3601984622765,757178.585358417,0.0,1.0
2022-12-14,26.26,27.02,25.95,26.32,468659,21.6511361216586,22.2777493529023,21.3955438825987,21.7006055872831,568422.149805283,0.0,1.0
2022-12-15,26.43,26.66,25.91,26.29,433608,21.7912996075947,21.9809325591553,21.362564238849,21.6758708544709,525909.865238413,0.0,1.0
2022-12-16,26.57,26.61,26.06,26.13,1237568,21.9067283607185,21.9397080044682,21.4862379029103,21.5439522794722,1501008.33034301,0.0,1.0
2022-12-19,26.58,27.19,26.46,26.71,306420,21.914973271656,22.4179128388384,21.816034340407,22.0221571138424,371647.434794455,0.0,1.0
2022-12-20,26.46,26.905,26.273,26.55,237200,21.816034340407,22.182932877122,21.6618545058772,21.8902385388437,287692.616452075,0.0,1.0
2022-12-21,26.67,26.95,26.61,26.7,191027,21.9891774700927,22.2200349763404,21.9397080044682,22.013912202905,231690.798663536,0.0,1.0
2022-12-22,25.71,26.41,25.46,26.41,485874,21.1976660201006,21.7748097857199,20.9915432466652,21.7748097857199,589301.696146863,0.0,1.0
2022-12-23,26.72,26.765,25.57,25.73,305872,22.0304020247798,22.0675041239982,21.0822372669768,21.2141558419755,370982.782375334,0.0,1.0
2022-12-27,26.27,26.71,26.1,26.71,186945,21.659381032596,22.0221571138424,21.5192175466599,22.0221571138424,226739.865862703,0.0,1.0
2022-12-28,26.33,26.51,26.09,26.33,257868,21.7088504982205,21.857258895094,21.5109726357225,21.7088504982205,312760.20075575,0.0,1.0
2022-12-29,26.64,26.797,26.36,26.44,258993,21.9644427372805,22.0938878389979,21.7335852310328,21.7995445185321,314124.678805954,0.0,1.0
2022-12-30,26.42,26.59,26.22,26.59,191026,21.7830546966573,21.9232181825934,21.6181564779089,21.9232181825934,231689.585794157,0.0,1.0
2023-01-03,26.4,26.92,26.13,26.7,333467,21.7665648747824,22.1953002435282,21.5439522794722,22.013912202905,404451.912860136,0.0,1.0
2023-01-04,26.75,26.97,26.5433,26.6,165023,22.0551367575921,22.2365247982153,21.8847144485156,21.9314630935308,200151.343359067,0.0,1.0
2023-01-05,27.48,27.6,26.28,26.45,243329,22.6570152560235,22.7559541872726,21.6676259435334,21.8077894294695,295126.292869592,0.0,1.0
2023-01-06,27.75,27.92,27.53,27.59,208370,22.8796278513338,23.0197913372699,22.6982398107106,22.7477092763351,252725.592285493,0.0,1.0
2023-01-09,27.87,28.19,27.613,27.84,185461,22.9785667825828,23.2424039325802,22.7666725714912,22.9538320497706,224939.967705811,0.0,1.0
2023-01-10,28.71,28.735,27.93,28.06,315293,23.6711393013259,23.6917515786695,23.0280362482073,23.1352200903938,382409.224785094,0.0,1.0
2023-01-11,29.45,29.525,28.81,28.81,274273,24.2812627106948,24.3430995427254,23.7535884107001,23.7535884107001,332657.322901181,0.0,1.0
2023-01-12,29.73,29.73,29.215,29.6,195009,24.5121202169425,24.5121202169425,24.0875073036655,24.4049363747561,236520.444526571,0.0,1.0
2023-01-13,29.54,29.77,29.09,29.39,212437,24.3554669091316,24.5450998606922,23.9844459169478,24.2317932450703,257658.332045655,0.0,1.0
2023-01-17,29.16,29.625,29.11,29.53,241957,24.0421602935097,24.4255486520996,24.0009357388226,24.3472219981942,293462.23608303,0.0,1.0
2023-01-18,28.58,29.42,28.5,29.35,334522,23.5639554591395,24.2565279778826,23.4979961716401,24.1988136013206,405731.490053883,0.0,1.0
2023-01-19,27.62,28.52,27.3901,28.42,281862,22.7724440091474,23.514485993515,22.5828935066962,23.4320368841408,341861.788610518,0.0,1.0
2023-01-20,27.97,28.02,27.355,27.76,304213,23.061015891957,23.1022404466441,22.5539538693058,22.8878727622712,368970.632077299,0.0,1.0
2023-01-23,28.32,28.52,27.69,27.97,291066,23.3495877747666,23.514485993515,22.8301583857093,23.061015891957,353025.038365261,0.0,1.0
2023-01-24,28.16,28.76,28.1,28.3,195852,23.2176691997679,23.712363856013,23.1681997341434,23.3330979528918,237542.893412192,0.0,1.0
2023-01-25,27.78,28.1463,27.63,28.0,249076,22.9043625841461,23.2063736717837,22.7806889200848,23.0857506247693,302096.653184726,0.0,1.0
2023-01-26,26.6,28.41,26.13,27.97,662427,21.9314630935308,23.4237919732034,21.5439522794722,23.061015891957,803437.423433806,0.0,1.0
2023-01-27,27.0,27.33,26.6,26.67,269316,22.2612595310275,22.5333415919623,21.9314630935308,21.9891774700927,326645.129394634,0.0,1.0
2023-01-30,27.27,27.67,26.82,27.0,244324,22.4838721263378,22.8136685638345,22.112851134154,22.2612595310275,296333.097900661,0.0,1.0
2023-01-31,28.74,28.75,27.46,27.46,376420,23.6958740341382,23.7041189450756,22.6405254341487,22.6405254341487,456548.291251644,0.0,1.0
2023-02-01,28.88,29.11,27.925,28.51,1170507,23.811302787262,24.0009357388226,23.0239137927386,23.5062410825776,1419672.09698764,0.0,1.0
2023-02-02,29.88,29.91,28.89,29.02,357943,24.6357938810038,24.660528613816,23.8195476981994,23.9267315403859,434138.10375508,0.0,1.0
2023-02-03,30.5,31.7836,29.885,29.95,709796,25.1469783591237,26.2052951270506,24.6399163364725,24.6935082575657,860889.832998385,0.0,1.0
2023-02-06,30.05,30.19,29.32,30.06,356320,25.0397945169372,25.1564524614421,24.4315066634476,25.048127227259,427615.969162901,0.32,1.0
2023-02-07,29.87,29.963,29.21,29.93,289587,24.8898057311453,24.9672999371378,24.339846849908,24.9398019930759,347530.381853325,0.0,1.0
2023-02-08,29.14,30.12,29.06,29.76,282458,24.2815178776556,25.0981234891897,24.2148561950814,24.7981459176057,338974.942236795,0.0,1.0
2023-02-09,29.38,29.725,28.95,29.51,232849,24.4815029253782,24.7689814314795,24.1231963815419,24.5898281595613,279439.691298867,0.0,1.0
2023-02-10,29.55,29.6199,29.14,29.16,199799,24.6231590008484,24.6814046459976,24.2815178776556,24.2981832982992,239776.726040577,0.0,1.0
2023-02-13,29.96,30.06,29.41,29.71,229476,24.9648001240413,25.048127227259,24.5065010563436,24.7564823659968,275391.788672052,0.0,1.0
2023-02-14,29.5,29.68,28.9,29.68,241315,24.5814954492396,24.7314842350315,24.081532829933,24.7314842350315,289599.650871534,0.0,1.0
2023-02-15,29.81,29.91,29.3,29.32,179601,24.8398094692146,24.9231365724324,24.414841242804,24.4315066634476,215537.313868506,0.0,1.0
2023-02-16,29.65,29.91,29.3,29.4,165238,24.7064861040662,24.9231365724324,24.414841242804,24.4981683460218,198300.425214805,0.0,1.0
2023-02-17,29.6,29.875,29.43,29.73,202687,24.6648225524573,24.8939720863062,24.5231664769871,24.7731477866404,243242.585153011,0.0,1.0
2023-02-21,28.57,29.32,28.47,29.21,389237,23.8065533893144,24.4315066634476,23.7232262860966,24.339846849908,467119.322488381,0.0,1.0
2023-02-22,28.95,29.32,28.6,28.6,345367,24.1231963815419,24.4315066634476,23.8315515202797,23.8315515202797,414471.386455667,0.0,1.0
2023-02-23,29.33,29.515,28.805,29.14,219357,24.4398393737694,24.5939945147222,24.0023720818761,24.2815178776556,263248.080791609,0.0,1.0
2023-02-24,29.23,29.3,28.8,28.95,171082,24.3565122705516,24.414841242804,23.9982057267152,24.1231963815419,205313.749540658,0.0,1.0
2023-02-27,29.0,29.64,28.93,29.32,156428,24.1648599331507,24.6981533937444,24.1065309608983,24.4315066634476,187727.634778329,0.0,1.0
2023-02-28,29.55,29.73,29.09,29.1,274862,24.6231590008484,24.7731477866404,24.2398543260467,24.2481870363685,329859.06072085,0.0,1.0
2023-03-01,29.68,29.88,29.25,29.46,213705,24.7314842350315,24.898138441467,24.3731776911951,24.5481646079524,256465.173692068,0.0,1.0
2023-03-02,29.55,29.56,29.16,29.48,197128,24.6231590008484,24.6314917111702,24.2981832982992,24.564830028596,236571.286397464,0.0,1.0
2023-03-03,29.59,29.74,29.42,29.74,155885,24.6564898421355,24.7814804969622,24.5148337666653,24.7814804969622,187075.986060167,0.0,1.0
2023-03-06,29.04,29.6,28.69,29.6,300426,24.1981907744378,24.6648225524573,23.9065459131757,24.6648225524573,360538.154332437,0.0,1.0
2023-03-07,29.3,29.46,29.04,29.04,188467,24.414841242804,24.5481646079524,24.1981907744378,24.1981907744378,226177.309329323,0.0,1.0
2023-03-08,29.71,29.74,29.07,29.36,224562,24.7564823659968,24.7814804969622,24.2231889054032,24.4648375047347,269494.547786146,0.0,1.0
2023-03-09,29.56,30.05,29.54,29.69,446867,24.6314917111702,25.0397945169372,24.6148262905267,24.7398169453533,536280.493073411,0.0,1.0
2023-03-10,28.55,29.33,28.11,29.33,448499,23.7898879686708,24.4398393737694,23.4232487145127,24.4398393737694,538239.039497058,0.0,1.0
2023-03-13,27.23,28.095,26.27,28.0,515761,22.6899702061964,23.41074964903,21.8900300153059,23.3315889009731,618959.474268709,0.0,1.0
2023-03-14,27.57,28.07,27.27,27.89,225545,22.9732823571368,23.3899178732256,22.7233010474835,23.2399290874336,270674.23598127,0.0,1.0
2023-03-15,27.23,27.23,26.53,26.84,318655,22.6899702061964,22.6899702061964,22.106680483672,22.3649945036471,382414.589845094,0.0,1.0
2023-03-16,26.97,27.47,26.57,26.84,222131,22.4733197378302,22.889955253919,22.1400113249591,22.3649945036471,266577.129675921,0.0,1.0
2023-03-17,26.36,26.89,26.3,26.83,691490,21.9650244082018,22.406658055256,21.9150281462712,22.3566617933253,829850.040739938,0.0,1.0
2023-03-20,26.92,27.3,26.68,26.68,279790,22.4316561862213,22.7482991784488,22.2316711384987,22.2316711384987,335773.102862842,0.0,1.0
2023-03-21,27.62,27.92,27.38,27.42,196071,23.0149459087456,23.2649272183989,22.814960861023,22.8482917023101,235302.791563031,0.0,1.0
2023-03-22,26.94,27.89,26.92,27.55,190519,22.4483216068649,23.2399290874336,22.4316561862213,22.9566169364932,228639.893435526,0.0,1.0
2023-03-23,26.73,27.165,26.39,27.07,266048,22.2733346901076,22.6358075891048,21.9900225391672,22.556646841048,319281.469925492,0.0,1.0
2023-03-24,26.91,27.1257,26.41,26.58,155366,22.4233234758995,22.6030600375402,22.0066879598107,22.1483440352809,186453.139495294,0.0,1.0
2023-03-27,27.0,27.22,26.76,27.2,180198,22.4983178687955,22.6816374958746,22.2983328210729,22.664972075231,216253.767431568,0.0,1.0
2023-03-28,26.78,27.2765,26.78,27.0,193618,22.3149982417164,22.7287173091926,22.3149982417164,22.4983178687955,232358.971478959,0.0,1.0
2023-03-29,26.76,27.04,26.55,27.03,230054,22.2983328210729,22.5316487100826,22.1233459043156,22.5233159997609,276085.440530427,0.0,1.0
2023-03-30,26.85,27.21,26.77,26.9,161656,22.3733272139689,22.6733047855528,22.3066655313947,22.4149907655778,194001.703836433,0.0,1.0
2023-03-31,27.46,27.47,26.93,27.0,224033,22.8816225435972,22.889955253919,22.4399888965431,22.4983178687955,268859.700324069,0.0,1.0
2023-04-03,27.22,27.68,26.99,27.57,172096,22.6816374958746,23.0649421706763,22.4899851584737,22.9732823571368,206530.640517115,0.0,1.0
2023-04-04,26.49,27.23,26.43,27.23,146415,22.0733496423849,22.6899702061964,22.0233533804543,22.6899702061964,175711.136408246,0.0,1.0
2023-04-05,26.36,26.435,26.1,26.25,155740,21.9650244082018,22.0275197356152,21.7483739398357,21.8733645946623,186901.973050714,0.0,1.0
2023-04-06,26.38,26.49,26.17,26.38,120913,21.9816898288454,22.0733496423849,21.8067029120881,21.9816898288454,145106.448359323,0.0,1.0
2023-04-10,26.61,26.84,26.35,26.38,165849,22.1733421662463,22.3649945036471,21.9566916978801,21.9816898288454,199033.680033952,0.0,1.0
2023-04-11,26.98,27.1,26.7245,26.78,118636,22.481652448152,22.5816449720133,22.2687516994306,22.3149982417164,142373.844066036,0.0,1.0
2023-04-12,26.8,27.18,26.7,27.16,110760,22.33166366236,22.6483066545875,22.2483365591422,22.6316412339439,132921.937428387,0.0,1.0
2023-04-13,26.83,26.92,26.45,26.92,119540,22.3566617933253,22.4316561862213,22.0400188010978,22.4316561862213,143458.725173252,0.0,1.0
2023-04-14,26.79,27.25,26.63,26.88,125093,22.3233309520382,22.7066356268399,22.1900075868898,22.3983253449342,150122.823390477,0.0,1.0
2023-04-17,27.13,27.2,26.71,26.76,138589,22.6066431029786,22.664972075231,22.256669269464,22.2983328210729,166319.234256616,0.0,1.0
2023-04-18,27.25,27.54,26.88,27.26,151538,22.7066356268399,22.9482842261714,22.3983253449342,22.7149683371617,181859.196045711,0.0,1.0
2023-04-19,27.36,27.47,27.035,27.19,125448,22.7982954403795,22.889955253919,22.5274823549217,22.6566393649093,150548.855241209,0.0,1.0
2023-04-20,27.2,27.37,26.91,27.24,143358,22.664972075231,22.8066281507012,22.4233234758995,22.6983029165181,172042.462133069,0.0,1.0
2023-04-21,26.7,27.15,26.64,27.12,132109,22.2483365591422,22.6233085236222,22.1983402972116,22.5983103926568,158542.652868606,0.0,1.0
2023-04-24,26.59,26.83,26.43,26.75,253040,22.1566767456027,22.3566617933253,22.0233533804543,22.2900001107511,303670.702842895,0.0,1.0
2023-04-25,26.38,26.745,26.34,26.4,192066,21.9816898288454,22.2858337555902,21.9483589875583,21.998355249489,230496.432232941,0.0,1.0
2023-04-26,26.36,26.595,26.24,26.24,160077,21.9650244082018,22.1608431007636,21.8650318843405,21.8650318843405,192106.762167966,0.0,1.0
2023-04-27,27.44,27.52,25.77,26.05,311372,22.8649571229537,22.9316188055279,21.4733944992171,21.7067103882268,373674.336411626,0.0,1.0
2023-04-28,27.93,27.95,27.54,27.54,190981,23.2732599287207,23.2899253493642,22.9482842261714,22.9482842261714,229194.334886338,0.0,1.0
2023-05-01,27.05,28.25,26.9125,27.94,278341,22.5399814204044,23.5399066590175,22.42540665348,23.2815926390425,334034.172858023,0.0,1.0
2023-05-02,27.1,27.18,26.43,27.08,194264,22.5816449720133,22.6483066545875,22.0233533804543,22.5649795513697,233134.229438319,0.0,1.0
2023-05-03,26.77,27.51,26.732,27.22,183022,22.3066655313947,22.9232860952061,22.2750012321719,22.6816374958746,219642.820801898,0.0,1.0
2023-05-04,26.64,26.745,26.35,26.52,169187,22.1983402972116,22.2858337555902,21.9566916978801,22.0983477733503,203039.579520553,0.0,1.0
2023-05-05,27.16,27.23,26.8,26.97,232414,22.6316412339439,22.6899702061964,22.33166366236,22.4733197378302,278917.652270506,0.0,1.0
2023-05-08,27.12,27.13,26.5,26.84,180935,22.8982879642408,22.9067312857615,22.374802029955,22.6618749616601,214293.627875716,0.36,1.0
2023-05-09,27.47,27.71,27.025,27.11,328888,23.1938042174666,23.3964439339643,22.8180764097938,22.88984464272,389524.429683524,0.0,1.0
2023-05-10,27.44,27.9,27.07,27.87,231842,23.1684742529044,23.5568670428583,22.8560713566371,23.5315370782961,274586.25071966,0.0,1.0
2023-05-11,27.2,27.3699,26.805,27.23,167770,22.9658345364067,23.109286569044,22.6323233363375,22.9911645009689,198701.422879536,0.0,1.0
2023-05-12,27.66,27.86,27.28,27.28,236452,23.3542273263606,23.5230937567754,23.0333811085726,23.0333811085726,280046.187296371,0.0,1.0
2023-05-15,27.25,27.97,27.23,27.79,235351,23.0080511440104,23.6159702935035,22.9911645009689,23.4639905061302,278742.198105273,0.0,1.0
2023-05-16,27.02,27.26,26.55,26.97,161385,22.8138547490334,23.0164944655311,22.4170186375587,22.7716381414297,191139.233065589,0.0,1.0
2023-05-17,27.42,27.65,27.07,27.19,201030,23.1515876098629,23.3457840048399,22.8560713566371,22.9573912148859,238093.503257276,0.0,1.0
2023-05-18,27.43,27.55,27.25,27.48,123877,23.1600309313836,23.2613507896325,23.0080511440104,23.2022475389873,146715.957334734,0.0,1.0
2023-05-19,27.14,27.54,26.97,27.54,164504,22.9151746072822,23.2529074681118,22.7716381414297,23.2529074681118,194833.276923021,0.0,1.0
2023-05-22,26.9,27.22,26.76,27.07,183870,22.7125348907845,22.9827211794481,22.5943283894942,22.8560713566371,217769.748017288,0.0,1.0
2023-05-23,26.74,27.03,26.72,26.75,160304,22.5774417464527,22.8222980705541,22.5605551034113,22.5858850679735,189858.931234912,0.0,1.0
2023-05-24,26.55,26.75,26.315,26.74,173700,22.4170186375587,22.5858850679735,22.2186005818214,22.5774417464527,205724.725243938,0.0,1.0
2023-05-25,26.29,26.75,26.16,26.53,148630,22.1974922780195,22.5858850679735,22.0877290982499,22.4001319945172,176032.618958011,0.0,1.0
2023-05-26,26.23,26.38,26.025,26.23,196716,22.1468323488951,22.2734821717062,21.97374425772,22.1468323488951,232984.139614775,0.0,1.0
2023-05-30,25.6,26.3571,25.58,26.26,205280,21.6149030930886,22.2541469654237,21.5980164500472,22.1721623134573,243127.067346434,0.0,1.0
2023-05-31,25.03,25.665,24.7602,25.55,327915,21.1336337664066,21.6697846829734,20.9058329517771,21.5726864854849,388372.039599112,0.0,1.0
2023-06-01,25.3,25.38,25.011,25.09,211040,21.3616034474665,21.4291500196324,21.1175914555172,21.184293695531,249949.027147269,0.0,1.0
2023-06-02,26.34,26.43,25.48,25.59,230492,22.2397088856232,22.3156987793099,21.5135832348398,21.6064597715679,272987.35389134,0.0,1.0
2023-06-05,26.5,26.71,26.13,26.55,186838,22.374802029955,22.5521117818905,22.0623991336877,22.4170186375587,221284.952303552,0.0,1.0
2023-06-06,27.18,27.45,26.51,26.51,325528,22.9489478933652,23.1769175744251,22.3832453514758,22.3832453514758,385544.953133037,0.0,1.0
2023-06-07,28.69,28.795,27.25,27.29,204294,24.2238894429966,24.3125443189643,23.0080511440104,23.0418244300933,241959.280477749,0.0,1.0
2023-06-08,28.06,28.63,27.99,28.63,163547,23.6919601871901,24.1732295138722,23.632856936545,24.1732295138722,193699.836726945,0.0,1.0
2023-06-09,28.22,28.42,27.86,28.12,103042,23.8270533315219,23.9959197619367,23.5230937567754,23.7426201163145,122039.64961765,0.0,1.0
2023-06-12,28.39,28.58,28.13,28.36,159224,23.9705897973745,24.1310129062685,23.7510634378353,23.9452598328123,188579.813772255,0.0,1.0
2023-06-13,28.16,28.6978,28.15,28.38,162782,23.7763934023975,24.2304752337828,23.7679500808768,23.9621464758537,192793.795190896,0.0,1.0
2023-06-14,27.95,28.39,27.885,28.18,171228,23.599083650462,23.9705897973745,23.5442020605772,23.793280045439,202796.967496079,0.0,1.0
2023-06-15,28.1,28.16,27.66,27.8,229922,23.7257334732731,23.7763934023975,23.3542273263606,23.4724338276509,272312.264119382,0.0,1.0
2023-06-16,27.55,28.29,27.41,28.29,582118,23.2613507896325,23.8861565821671,23.1431442883422,23.8861565821671,689441.94363587,0.0,1.0
2023-06-20,28.01,28.02,27.365,27.55,169706,23.6497435795864,23.6581869011072,23.1051493414988,23.2613507896325,200994.359368151,0.0,1.0
2023-06-21,28.03,28.2167,27.81,27.86,127157,23.6666302226279,23.8242670354201,23.4808771491717,23.5230937567754,150600.684443543,0.0,1.0
2023-06-22,27.76,28.0,27.58,27.98,227455,23.438660541568,23.6413002580657,23.2866807541947,23.6244136150242,269390.428211628,0.0,1.0
2023-06-23,27.51,28.0,27.46,27.56,208166,23.2275775035495,23.6413002580657,23.1853608959459,23.2697941111532,246545.153454978,0.0,1.0
2023-06-26,27.39,27.88,27.35,27.48,114269,23.1262576453007,23.5399803998168,23.0924843592177,23.2022475389873,135336.549389174,0.0,1.0
2023-06-27,28.23,28.25,27.39,27.44,139892,23.8354966530427,23.8523832960841,23.1262576453007,23.1684742529044,165683.611190702,0.0,1.0
2023-06-28,28.29,28.4616,28.0,28.17,138371,23.8861565821671,24.0310439794629,23.6413002580657,23.7848367239182,163882.187430794,0.0,1.0
2023-06-29,28.42,28.54,28.2215,28.31,155321,23.9959197619367,24.0972396201855,23.82831982975,23.9030432252086,183957.225386377,0.0,1.0
2023-06-30,28.28,28.63,28.11,28.63,190231,23.8777132606463,24.1732295138722,23.7341767947938,24.1732295138722,225303.512998731,0.0,1.0
2023-07-03,28.78,28.82,28.19,28.19,116613,24.2998793366832,24.3336526227662,23.8017233669597,23.8017233669597,138112.708030347,0.0,1.0
2023-07-05,28.44,28.53,27.75,28.53,453812,24.0128064049782,24.0887962986648,23.4302172200473,24.0887962986648,537480.420336222,0.0,1.0
2023-07-06,28.11,28.25,27.56,28.18,243946,23.7341767947938,23.8523832960841,23.2697941111532,23.793280045439,288921.841245582,0.0,1.0
2023-07-07,28.0,28.46,27.97,28.08,165688,23.6413002580657,24.0296930480196,23.6159702935035,23.7088468302316,196235.568659859,0.0,1.0
2023-07-10,28.81,28.85,27.93,27.93,188833,24.3252093012455,24.3589825873284,23.5821970074205,23.5821970074205,223647.766505403,0.0,1.0
2023-07-11,29.57,29.65,28.88,28.88,194689,24.9669017368215,25.0344483089874,24.3843125518906,24.3843125518906,230583.425636252,0.0,1.0
2023-07-12,29.58,29.9758,29.45,29.88,272422,24.9753450583423,25.3095317241331,24.8655818785727,25.2286447039644,322647.905010961,0.0,1.0
2023-07-13,29.29,29.75,29.2,29.75,127532,24.7304887342409,25.1188815241948,24.6544988405542,25.1188815241948,151044.82245141,0.0,1.0
2023-07-14,29.54,29.5744,29.08,29.25,152528,24.9415717722593,24.9706167982906,24.5531789823054,24.6967154481579,180649.285503784,0.0,1.0
2023-07-17,29.54,29.77,29.23,29.51,144371,24.9415717722593,25.1357681672363,24.6798288051164,24.9162418076971,170988.395556664,0.0,1.0
2023-07-18,29.94,30.1,29.48,29.48,176836,25.2793046330888,25.4143977774206,24.8909118431349,24.8909118431349,209438.903357726,0.0,1.0
2023-07-19,31.01,31.02,29.78,30.0,292039,26.1827400358078,26.1911833573285,25.144211488757,25.3299645622132,345881.652478493,0.0,1.0
2023-07-20,30.7,30.94,30.15,30.94,172820,25.9209970686649,26.1236367851626,25.4566143850243,26.1236367851626,204682.481385477,0.0,1.0
2023-07-21,30.41,30.88,30.33,30.88,141915,25.6761407445635,26.0729768560382,25.6085941723976,26.0729768560382,168079.587697141,0.0,1.0
2023-07-24,30.99,31.05,30.3,30.36,151362,26.1658533927663,26.2165133218907,25.5832642078354,25.6339241369598,179268.312391323,0.0,1.0
2023-07-25,30.88,31.25,30.8,30.84,143725,26.0729768560382,26.3853797523055,26.0054302838723,26.0392035699552,170223.293815112,0.0,1.0
2023-07-26,30.74,31.05,30.41,30.85,141495,25.9547703547478,26.2165133218907,25.6761407445635,26.047646891476,167582.153128331,0.0,1.0
2023-07-27,30.92,31.21,30.71,30.98,176739,26.1067501421211,26.3516064662225,25.9294403901856,26.1574100712455,209324.019659691,0.0,1.0
2023-07-28,31.1,31.195,30.8,31.05,129909,26.2587299294944,26.3389414839414,26.0054302838723,26.2165133218907,153860.065237275,0.0,1.0
2023-07-31,31.47,31.8,31.02,31.02,261350,26.5711328257617,26.849762435946,26.1911833573285,26.1911833573285,309534.582282689,0.0,1.0
2023-08-01,31.29,31.735,31.12,31.25,186057,26.4191530383884,26.7948808460612,26.2756165725359,26.3853797523055,220359.960879167,0.0,1.0
2023-08-02,30.65,31.15,30.63,31.05,185078,25.8787804610612,26.3009465370981,25.8618938180197,26.2165133218907,219200.464586629,0.0,1.0
2023-08-03,35.63,35.86,31.4,31.89,801436,30.0835545783886,30.2777509733656,26.5120295751165,26.9257523296327,949195.169260797,0.0,1.0
2023-08-04,35.4,36.195,34.62,35.39,312963,29.8893581834116,30.5606022443103,29.2307791047941,29.8809148618909,370663.368949445,0.0,1.0
2023-08-07,35.12,35.925,35.11,35.36,203448,29.652945180831,30.3326325632504,29.6445018593102,29.8555848973287,240957.305132001,0.0,1.0
2023-08-08,34.89,34.955,34.39,34.88,180654,29.458748785854,29.5136303757388,29.0365827098171,29.4503054643333,213960.820461821,0.0,1.0
2023-08-09,34.51,35.01,34.4,34.66,185788,29.137902568066,29.5600686441029,29.0450260313379,29.264552390877,220041.365881524,0.0,1.0
2023-08-10,34.05,35.06,33.92,34.64,150137,28.749509778112,29.6022852517065,28.6397465983424,29.2476657478356,177817.461565625,0.0,1.0
2023-08-11,33.54,34.1,33.51,33.87,157287,28.3189003805544,28.7917263857157,28.2935704159922,28.5975299907387,186285.69291562,0.0,1.0
2023-08-14,33.01,33.08,32.25,32.59,207048,28.5975299907387,28.6581730413098,27.9391197273955,28.2336716873122,238994.573384953,0.86,1.0
2023-08-15,32.82,33.01,32.37,33.01,145001,28.4329274249029,28.5975299907387,28.0430792426602,28.5975299907387,167374.000885744,0.0,1.0
2023-08-16,32.03,33.19,32.01,32.87,157189,27.7485272827435,28.7534692636358,27.731200696866,28.4762438895966,181442.554363275,0.0,1.0
2023-08-17,31.47,32.38,31.38,32.14,159245,27.2633828781747,28.0517425355989,27.1854132417262,27.8438235050695,183815.785898376,0.0,1.0
2023-08-18,31.66,31.86,31.17,31.28,196814,27.4279854440106,27.6012513027851,27.0034840900129,27.0987803123389,227181.513302162,0.0,1.0
2023-08-21,31.18,31.916,31.16,31.64,134317,27.0121473829517,27.649765743242,26.9948207970742,27.4106588581331,155041.507830777,0.0,1.0
2023-08-22,30.98,31.3311,30.9,31.17,135499,26.8388815241771,27.1430497392558,26.7695751806673,27.0034840900129,156405.885104361,0.0,1.0
2023-08-23,31.45,31.52,30.5,30.82,138511,27.2460562922973,27.3066993428684,26.4230434631182,26.7002688371575,159882.623131463,0.0,1.0
2023-08-24,30.82,31.6956,30.71,31.53,153152,26.7002688371575,27.4588267668724,26.6049726148315,27.3153626358071,176782.663455103,0.0,1.0
2023-08-25,30.53,31.02,30.51,31.0,112998,26.4490333419344,26.873534695932,26.4317067560569,26.8562081100546,130433.082200035,0.0,1.0
2023-08-28,30.6,30.965,30.48,30.74,134172,26.5096763925055,26.825886584769,26.4057168772407,26.6309624936477,154874.134984187,0.0,1.0
2023-08-29,31.43,31.51,30.36,30.68,140701,27.2287297064198,27.2980360499297,26.301757361976,26.5789827360153,162410.530262723,0.0,1.0
2023-08-30,31.62,31.88,31.26,31.26,137291,27.3933322722557,27.6185778886626,27.0814537264615,27.0814537264615,158474.382629117,0.0,1.0
2023-08-31,31.38,31.9075,31.38,31.74,277451,27.1854132417262,27.6424019442441,27.1854132417262,27.4972917875204,320260.439029735,0.0,1.0
2023-09-01,31.65,32.31,31.64,31.78,149684,27.4193221510718,27.9910994850278,27.4106588581331,27.5319449592753,172779.566682863,0.0,1.0
2023-09-05,30.46,31.28,30.29,31.28,262089,26.3883902913633,27.0987803123389,26.2411143114049,27.0987803123389,302528.151655118,0.0,1.0
2023-09-06,30.76,31.05,30.49,30.57,254441,26.6482890795251,26.8995245747482,26.4143801701795,26.4836865136893,293700.099719103,0.0,1.0
2023-09-07,31.11,31.12,30.36,30.79,170210,26.9515043323806,26.9601676253193,26.301757361976,26.6742789583413,196472.635987079,0.0,1.0
2023-09-08,30.36,31.06,30.28,30.9,150850,26.301757361976,26.9081878676869,26.2324510184662,26.7695751806673,174125.475228547,0.0,1.0
2023-09-11,30.53,30.69,30.25,30.35,151467,26.4490333419344,26.587646028954,26.20646113965,26.2930940690373,174837.675548175,0.0,1.0
2023-09-12,30.45,30.67,30.25,30.35,163798,26.3797269984246,26.5703194430766,26.20646113965,26.2930940690373,189071.293281309,0.0,1.0
2023-09-13,30.3,30.6299,30.21,30.58,99492,26.2497776043437,26.5355796383923,26.1718079678951,26.492349806628,114843.167261774,0.0,1.0
2023-09-14,31.13,31.205,30.503,30.63,158325,26.968830918258,27.0338056152985,26.4256424509998,26.5356662713217,182753.834044148,0.0,1.0
2023-09-15,30.96,31.1,30.64,30.86,592477,26.8215549382997,26.9428410394418,26.5443295642604,26.7349220089124,683893.531236218,0.0,1.0
2023-09-18,30.58,31.08,30.58,31.07,151249,26.492349806628,26.9255144535644,26.492349806628,26.9168511606257,174586.039130543,0.0,1.0
2023-09-19,30.81,31.03,30.5115,30.65,92860,26.6916055442187,26.8821979888707,26.4330062499977,26.5529928571991,107187.879547384,0.0,1.0
2023-09-20,29.92,30.82,29.735,30.8,274809,25.920572472672,26.7002688371575,25.7603015533056,26.68294225128,317210.790335311,0.0,1.0
2023-09-21,29.95,30.0,29.38,29.7,206169,25.9465623514882,25.9898788161818,25.4527546539807,25.72998002802,237979.947645968,0.0,1.0
2023-09-22,29.22,30.12,29.2,29.88,156450,25.3141419669611,26.0938383314466,25.2968153810837,25.8859193009171,180589.529993412,0.0,1.0
2023-09-25,29.43,29.7,29.16,29.22,115476,25.4960711186744,25.72998002802,25.2621622093287,25.3141419669611,133293.426433488,0.0,1.0
2023-09-26,28.79,29.65,28.78,29.33,282419,24.9416203705958,25.6866635633264,24.9329570776571,25.4094381892871,325994.979042565,0.0,1.0
2023-09-27,29.33,29.55,29.15,29.15,325428,25.4094381892871,25.6000306339391,25.25349891639,25.25349891639,375640.073932221,0.0,1.0
2023-09-28,30.06,30.3,29.14,29.38,274040,26.0418585738142,26.2497776043437,25.2448356234513,25.4527546539807,316323.137100636,0.0,1.0
2023-09-29,29.9,30.42,29.82,30.37,249084,25.9032458867946,26.3537371196084,25.8339395432847,26.3104206549147,287516.538759213,0.0,1.0
2023-10-02,29.78,30.1,29.66,29.74,182126,25.7992863715298,26.0765117455691,25.6953268562651,25.7646331997749,210227.221090317,0.0,1.0
2023-10-03,29.66,29.77,29.135,29.77,188112,25.6953268562651,25.7906230785911,25.2405039769819,25.7906230785911,217136.83391576,0.0,1.0
2023-10-04,29.74,29.95,29.41,29.62,150975,25.7646331997749,25.9465623514882,25.4787445327969,25.6606736845102,174269.762165263,0.0,1.0
2023-10-05,29.54,29.7,29.24,29.54,161759,25.5913673410004,25.72998002802,25.3314685528386,25.5913673410004,186717.684769602,0.0,1.0
2023-10-06,30.01,30.21,29.26,29.26,147542,25.9985421091206,26.1718079678951,25.348795138716,25.348795138716,170307.065735301,0.0,1.0
2023-10-09,30.21,30.27,29.72,29.74,119346,26.1718079678951,26.2237877255275,25.7473066138975,25.7646331997749,137760.549994207,0.0,1.0
2023-10-10,30.04,30.5,30.03,30.42,144659,26.0245319879367,26.4230434631182,26.015868694998,26.3537371196084,166979.23182689,0.0,1.0
2023-10-11,29.98,30.2855,29.75,30.0,136224,25.9725522303044,26.2372158295825,25.7732964927137,25.9898788161818,157242.749337312,0.0,1.0
2023-10-12,29.41,30.11,29.22,30.11,117740,25.4787445327969,26.0851750385078,25.3141419669611,26.0851750385078,135906.751431283,0.0,1.0
2023-10-13,29.03,29.64,29.01,29.52,182146,25.1495394011253,25.6780002703877,25.1322128152478,25.5740407551229,210250.307000191,0.0,1.0
2023-10-16,29.26,29.48,29.09,29.22,126336,25.348795138716,25.539387583368,25.2015191587577,25.3141419669611,145829.075495351,0.0,1.0
2023-10-17,29.69,29.83,29.08,29.08,126104,25.7213167350813,25.8426028362235,25.1928558658189,25.1928558658189,145561.278940806,0.0,1.0
2023-10-18,29.31,29.72,29.12,29.43,99186,25.3921116034097,25.7473066138975,25.2275090375738,25.4960711186744,114489.952840693,0.0,1.0
2023-10-19,28.88,29.29,28.67,29.1,209038,25.0195900070444,25.3747850175322,24.8376608553311,25.2101824516964,241291.621417467,0.0,1.0
2023-10-20,28.65,29.15,28.61,29.02,245136,24.8203342694537,25.25349891639,24.7856810976987,25.1408761081866,282959.380149983,0.0,1.0
2023-10-23,28.34,28.65,28.15,28.52,318460,24.5517721883531,24.8203342694537,24.3871696225173,24.7077114612502,367596.942931939,0.0,1.0
2023-10-24,28.18,28.61,27.93,28.53,173004,24.4131595013335,24.7856810976987,24.1965771778653,24.7163747541889,199697.737596549,0.0,1.0
2023-10-25,28.13,28.41,27.7,27.94,463413,24.3698430366398,24.6124152389242,23.9973214402746,24.205240470804,534915.537633985,0.0,1.0
2023-10-26,25.51,27.5,25.38,26.73,843027,22.1000602866933,23.8240555815,21.9874374784898,23.156982025218,973102.267189234,0.0,1.0
2023-10-27,25.91,26.46,25.63,25.65,371488,22.4465920042424,22.9230731158724,22.204019801958,22.2213463878355,428806.924373234,0.0,1.0
2023-10-30,26.17,26.525,25.87,26.06,292573,22.6718376206493,22.9793845199741,22.4119388324875,22.5765413983233,337715.695485857,0.0,1.0
2023-10-31,26.26,26.44,25.95,26.41,250607,22.7498072570978,22.9057465299949,22.4812451759973,22.8797566511787,289274.530796158,0.0,1.0
2023-11-01,26.02,26.3,25.72,26.19,397763,22.5418882265684,22.7844604288527,22.2819894384066,22.6891642065267,459136.038470881,0.0,1.0
2023-11-02,27.01,27.04,26.12,26.37,346006,23.3995542275024,23.4255441063186,22.6285211559557,22.8451034794238,399393.166602111,0.0,1.0
2023-11-03,27.2,27.67,26.885,27.58,382615,23.5641567933382,23.9713315614584,23.2912630657683,23.8933619250098,441650.770331922,0.0,1.0
2023-11-06,26.34,27.05,26.17,27.05,380960,23.1309921464018,23.754492694008,22.9817032828905,23.754492694008,433811.32709264,0.36,1.0
2023-11-07,26.79,26.95,26.12,26.24,250486,23.5261685498142,23.6666757154719,22.9377947936225,23.0431751678658,285236.413476813,0.0,1.0
2023-11-08,26.74,26.92,26.48,26.66,204744,23.4822600605461,23.6403306219111,23.2539359163523,23.4120064777173,233148.536209196,0.0,1.0
2023-11-09,25.9,26.82,25.79,26.82,173473,22.7445974408431,23.552513643375,22.6479987644534,23.552513643375,197539.249119964,0.0,1.0
2023-11-10,25.7,26.1358,25.6,26.01,156248,22.568963483771,22.9516698762312,22.4811465052349,22.8411961172328,177924.59112655,0.0,1.0
2023-11-13,25.77,25.84,25.33,25.56,172528,22.6304353687462,22.6919072537215,22.2440406631875,22.4460197138205,196463.147418729,0.0,1.0
2023-11-14,27.18,27.41,26.45,26.54,259984,23.8686547661049,24.0706338167378,23.2275908227915,23.306626103474,296052.089623196,0.0,1.0
2023-11-15,27.62,27.89,27.245,27.25,184086,24.2550494716636,24.492155313711,23.9257358021533,23.9301266510801,209624.611400608,0.0,1.0
2023-11-16,27.22,27.66,26.95,27.55,188058,23.9037815575193,24.290176263078,23.6666757154719,24.1935775866883,214147.654741672,0.0,1.0
2023-11-17,27.57,27.57,27.07,27.37,184336,24.2111409823955,24.2111409823955,23.7720560897152,24.0355070253234,209909.294390353,0.0,1.0
2023-11-20,27.57,27.76,27.31,27.48,174641,24.2111409823955,24.3779932416141,23.9828168382018,24.1321057017131,198869.288048052,0.0,1.0
2023-11-21,27.37,27.73,27.265,27.53,152494,24.0355070253234,24.3516481480533,23.9432991978605,24.1760141909811,173649.791352543,0.0,1.0
2023-11-22,27.41,27.78,27.26,27.5,101976,24.0706338167378,24.3955566373213,23.9389083489337,24.1496690974203,116123.330248843,0.0,1.0
2023-11-24,27.66,27.77,27.4214,27.44,61892,24.290176263078,24.3867749394677,24.0806449522909,24.0969789102986,70478.3984051282,0.0,1.0
2023-11-27,27.44,27.66,27.28,27.61,168120,24.0969789102986,24.290176263078,23.9564717446409,24.24626777381,191443.61694355,0.0,1.0
2023-11-28,27.31,27.49,27.02,27.4,173541,23.9828168382018,24.1408873995667,23.7281476004471,24.0618521188842,197616.682893174,0.0,1.0
2023-11-29,27.27,27.94,27.21,27.62,188704,23.9476900467873,24.536063802979,23.8949998596657,24.2550494716636,214883.275587173,0.0,1.0
2023-11-30,26.84,27.47,26.78,27.41,290084,23.5700770390822,24.1233240038595,23.5173868519606,24.0706338167378,330327.921588464,0.0,1.0
2023-12-01,27.48,27.53,26.8,26.94,228917,24.1321057017131,24.1760141909811,23.5349502476678,23.6578940176183,260675.103853595,0.0,1.0
2023-12-04,28.0,28.37,27.64,27.64,187424,24.5887539901007,24.9136768106841,24.2726128673708,24.2726128673708,213425.69867968,0.0,1.0
2023-12-05,27.59,28.015,27.59,27.77,195700,24.2287043781028,24.6019265368811,24.2287043781028,24.3867749394677,222849.84437219,0.0,1.0
2023-12-06,28.51,28.61,27.63,27.75,211955,25.0366205806346,25.1244375591707,24.2638311695172,24.3692115437605,241359.932365394,0.0,1.0
2023-12-07,28.96,29.1,28.22,28.48,187691,25.431796984047,25.5547407539975,24.78195134288,25.0102754870738,213729.740112727,0.0,1.0
2023-12-08,29.18,29.19,28.81,28.81,271966,25.6249943368263,25.6337760346799,25.3000715162429,25.3000715162429,309696.375955683,0.0,1.0
2023-12-11,29.72,29.74,29.25,29.33,249731,26.0992060209211,26.1167694166283,25.6864662218016,25.7567198046304,284376.670847785,0.0,1.0
2023-12-12,29.13,29.61,29.01,29.61,182426,25.5810858475583,26.0026073445314,25.475705473315,26.0026073445314,207734.316348703,0.0,1.0
2023-12-13,30.38,30.53,28.73,29.1,413563,26.6787980792592,26.8105235470633,25.229817933414,25.5547407539975,470937.405151232,0.0,1.0
2023-12-14,31.82,32.09,30.79,30.8,365260,27.9433625701787,28.1804684122261,27.0388476912571,27.0476293891107,415933.235336669,0.0,1.0
2023-12-15,31.38,31.85,30.71,31.8,1460468,27.55696786462,27.9697076637395,26.9685941084283,27.9257991744715,1663081.58666614,0.0,1.0
2023-12-18,31.07,31.54,30.87,31.54,220019,27.2847352311581,27.6974750302777,27.109101274086,27.6974750302777,250542.666882601,0.0,1.0
2023-12-19,31.91,31.955,31.31,31.34,218386,28.0223978508611,28.0619154912024,27.4954959796447,27.5218410732055,248683.117593588,0.0,1.0
2023-12-20,31.27,32.242,31.25,31.82,248038,27.4603691882303,28.3139502196009,27.4428057925231,27.9433625701787,282448.797641233,0.0,1.0
2023-12-21,31.49,31.79,31.4,31.68,247747,27.6535665410096,27.9170174766179,27.5745312603272,27.8204188002282,282117.42664117,0.0,1.0
2023-12-22,31.89,32.0,31.46,31.66,141834,28.0048344551539,28.1014331315436,27.6272214474488,27.802855404521,161510.908669828,0.0,1.0
2023-12-26,32.52,32.7,31.96,32.03,156324,28.5580814199312,28.7161519812961,28.0663063401292,28.1277782251044,178011.134755433,0.0,1.0
2023-12-27,32.47,32.74,32.19,32.67,125166,28.5141729306632,28.7512787727106,28.2682853907622,28.6898068877353,142530.524377565,0.0,1.0
2023-12-28,32.22,32.49,32.19,32.3,89649,28.294630484323,28.5317363263704,28.2682853907622,28.3648840671518,102086.181390508,0.0,1.0
2023-12-29,31.92,32.26,31.88,32.22,183239,28.0311795487148,28.3297572757374,27.9960527573003,28.294630484323,208660.105431352,0.0,1.0
2024-01-02,31.66,32.0,31.37,31.75,181248,27.802855404521,28.1014331315436,27.5481861667663,27.8818906852034,206392.890101025,0.0,1.0
2024-01-03,30.43,31.36,30.4,31.36,137675,26.7227065685273,27.5394044689127,26.6963614749664,27.5394044689127,156774.922452433,0.0,1.0
2024-01-04,30.32,30.68,30.07,30.68,177397,26.6261078921376,26.9422490148674,26.4065654457974,26.9422490148674,202007.633326997,0.0,1.0
2024-01-05,30.0,30.57,29.85,30.07,156173,26.3450935608221,26.8456503384778,26.213368093018,26.4065654457974,177839.186229627,0.0,1.0
2024-01-08,30.42,30.56,30.14,30.14,203627,26.7139248706736,26.8368686406242,26.4680373307726,26.4680373307726,231876.572611017,0.0,1.0
2024-01-09,29.95,30.17,29.78,30.09,160676,26.3011850715541,26.4943824243335,26.1518962080428,26.4241288415046,182966.89624091,0.0,1.0
2024-01-10,29.97,30.165,29.74,29.94,144035,26.3187484672613,26.4899915754067,26.1167694166283,26.2924033737005,164017.25771154,0.0,1.0
2024-01-11,29.49,29.9,29.26,29.9,140648,25.8972269702882,26.2572765822861,25.6952479196552,26.2572765822861,160160.372566478,0.0,1.0
2024-01-12,29.45,29.83,29.083,29.8,112987,25.8621001788737,26.1958046973108,25.5398118676463,26.16945960375,128661.90784916,0.0,1.0
2024-01-16,28.73,29.22,28.73,29.22,152809,25.229817933414,25.6601211282408,25.229817933414,25.6601211282408,174008.491919622,0.0,1.0
2024-01-17,28.78,28.9,28.48,28.57,120879,25.273726422682,25.3791067969253,25.0102754870738,25.0893107677563,137648.780469423,0.0,1.0
2024-01-18,28.64,28.99,28.28,28.88,193857,25.1507826527315,25.4581420776078,24.8346415300017,25.3615434012181,220751.161371792,0.0,1.0
2024-01-19,29.08,29.12,28.38,28.78,148622,25.5371773582903,25.5723041497047,24.9224585085377,25.273726422682,169240.621207376,0.0,1.0
2024-01-22,29.88,30.0,29.485,29.49,195715,26.2397131865788,26.3450935608221,25.8928361213614,25.8972269702882,222866.925351575,0.0,1.0
2024-01-23,29.68,30.21,29.67,30.2,169621,26.0640792295067,26.5295092157479,26.0552975316531,26.5207275178943,193152.853613977,0.0,1.0
2024-01-24,29.6,30.15,29.39,30.08,178880,25.9938256466778,26.4768190286262,25.8094099917521,26.415347143651,203696.372822164,0.0,1.0
2024-01-25,29.75,29.84,27.06,27.81,524240,26.125551114482,26.2045863951644,23.7632743918616,24.4219017308821,596968.842175149,0.0,1.0
2024-01-26,30.4,30.51,29.835,30.02,290429,26.6963614749664,26.7929601513561,26.2001955462376,26.3626569565294,330720.784114312,0.0,1.0
2024-01-29,30.79,30.9,30.19,30.4,226356,27.0388476912571,27.1354463676468,26.5119458200407,26.6963614749664,257758.81130665,0.0,1.0
2024-01-30,30.75,30.84,30.43,30.6,295462,27.0037208998427,27.0827561805252,26.7227065685273,26.8719954320386,336452.022063853,0.0,1.0
2024-01-31,29.13,30.73,29.08,30.73,232987,25.5810858475583,26.9861575041355,25.5371773582903,26.9861575041355,265309.74292664,0.0,1.0
2024-02-01,29.99,30.01,29.14,29.3,168400,26.3363118629685,26.3538752586757,25.5898675454119,25.7303747110696,191762.461892064,0.0,1.0
2024-02-02,29.88,30.16,29.46,29.76,183251,26.2397131865788,26.4856007264799,25.8708818767273,26.1343328123356,208673.770214861,0.0,1.0
2024-02-05,29.34,29.51,28.765,29.14,210527,26.0816426252139,26.2327632539217,25.5704993222317,25.9038536502636,236827.958605209,0.36,1.0
2024-02-06,29.58,29.63,29.22,29.23,197048,26.2949893951543,26.3394366388919,25.9749692402437,25.9838586889912,221665.03862801,0.0,1.0
2024-02-07,29.49,29.56,29.171,29.48,137256,26.2149843564267,26.2772104976593,25.9314109413809,26.2060949076792,154403.275049359,0.0,1.0
2024-02-08,30.4,30.42,29.535,29.56,154993,27.0239241924507,27.0417030899457,26.2549868757905,26.2772104976593,174356.143335995,0.0,1.0
2024-02-09,30.7,30.85,30.06,30.4,295819,27.2906076548762,27.4239493860889,26.7216829350351,27.0239241924507,332775.415441412,0.0,1.0
2024-02-12,31.45,31.72,30.65,30.7,189729,27.9573163109399,28.1973314271229,27.2461604111386,27.2906076548762,213431.682198519,0.0,1.0
2024-02-13,30.43,30.95,30.0135,30.2,242903,27.0505925386932,27.5128438735641,26.6803469983592,26.8461352175004,273248.664679975,0.0,1.0
2024-02-14,31.16,31.18,30.4683,30.77,119963,27.699522297262,27.717301194757,27.0846391273962,27.3528337961088,134949.875304149,0.0,1.0
2024-02-15,31.65,31.82,31.16,31.36,182825,28.1351052858903,28.2862259145981,27.699522297262,27.8773112722123,205665.17136518,0.0,1.0
2024-02-16,31.45,31.57,31.04,31.38,139254,27.9573163109399,28.0639896959101,27.5928489122917,27.8950901697073,156650.883485775,0.0,1.0
2024-02-20,31.32,31.4,30.91,31.02,157781,27.8417534772222,27.9128690672024,27.477286078574,27.5750700147967,177492.445798821,0.0,1.0
2024-02-21,31.41,31.55,30.98,31.14,165519,27.9217585159499,28.0462107984151,27.5395122198066,27.6817433997669,186197.147541054,0.0,1.0
2024-02-22,31.23,31.64,31.0801,31.5,174472,27.7617484384946,28.1262158371428,27.6284956017693,28.0017635546775,196268.638197323,0.0,1.0
2024-02-23,31.64,31.69,31.09,31.3,163333,28.1262158371428,28.1706630808803,27.6372961560293,27.8239745797272,183738.052424936,0.0,1.0
2024-02-26,31.72,31.91,31.55,31.59,157122,28.1973314271229,28.3662309533257,28.0462107984151,28.0817685934052,176751.117490714,0.0,1.0
2024-02-27,32.41,32.64,31.98,31.99,169901,28.8107033907015,29.0151607118944,28.4284570945583,28.4373465433058,191126.587064764,0.0,1.0
2024-02-28,32.77,32.89,32.2,32.28,174314,29.1307235456121,29.2373969305823,28.6240249670037,28.6951405569838,196090.899392042,0.0,1.0
2024-02-29,33.43,33.5,32.91,33.02,176058,29.7174271629482,29.7796533041809,29.2551758280774,29.3529597643001,198052.775825029,0.0,1.0
2024-03-01,33.18,33.5,33.08,33.48,144955,29.4951909442603,29.7796533041809,29.4062964567851,29.7618744066858,163064.104554846,0.0,1.0
2024-03-04,33.8,34.52,33.51,33.51,233164,30.0463367666063,30.6863770764276,29.7885427529284,29.7885427529284,262292.979713884,0.0,1.0
2024-03-05,33.4,34.235,33.39,33.57,185862,29.6907588167057,30.4330277871233,29.6818693679582,29.8418794454135,209081.581185697,0.0,1.0
2024-03-06,32.69,33.73,32.65,33.54,205445,29.059607955632,29.9841106253737,29.0240501606419,29.8152110991709,231111.06867835,0.0,1.0
2024-03-07,32.95,33.39,32.7238,32.97,226566,29.2907336230674,29.6818693679582,29.0896542923986,29.3085125205625,254870.697199636,0.0,1.0
2024-03-08,33.07,33.69,33.06,33.26,156705,29.3974070080376,29.9485528303837,29.3885175592901,29.5663065342405,176282.022036267,0.0,1.0
2024-03-11,32.72,33.13,32.53,32.98,153855,29.0862763018746,29.4507437005227,28.9173767756717,29.31740196931,173075.973966305,0.0,1.0
2024-03-12,33.05,33.19,32.55,32.84,152531,29.3796281105426,29.5040803930078,28.9351556731668,29.1929496868448,171586.567775207,0.0,1.0
2024-03-13,33.32,33.6,33.02,33.02,138676,29.6196432267256,29.868547791656,29.3529597643001,29.3529597643001,156000.674438603,0.0,1.0
2024-03-14,32.47,33.37,32.38,33.27,165825,28.8640400831866,29.6640904704631,28.784035044459,29.575195982988,186541.375860145,0.0,1.0
2024-03-15,32.6,32.83,32.25,32.25,1119802,28.9796029169044,29.1840602380972,28.6684722107413,28.6684722107413,1259697.90906643,0.0,1.0
2024-03-18,31.95,32.73,31.89,32.52,230619,28.4017887483158,29.0951657506221,28.3484520558307,28.9084873269242,259430.035033865,0.0,1.0
2024-03-19,31.83,32.245,31.65,31.89,180546,28.2951153633456,28.6640274863675,28.1351052858903,28.3484520558307,203101.457838358,0.0,1.0
2024-03-20,32.85,33.04,31.833,31.96,186611,29.2018391355923,29.3707386617951,28.2977821979698,28.4106781970633,209924.153117066,0.0,1.0
2024-03-21,33.43,33.51,32.84,32.97,188139,29.7174271629482,29.7885427529284,29.1929496868448,29.3085125205625,211643.044854225,0.0,1.0
2024-03-22,32.78,33.38,32.77,33.38,130250,29.1396129943597,29.6729799192107,29.1307235456121,29.6729799192107,146522.02144299,0.0,1.0
2024-03-25,33.43,34.2,32.86,32.86,306950,29.7174271629482,30.401914716507,29.2107285843398,29.2107285843398,345297.001780621,0.0,1.0
2024-03-26,33.43,33.815,33.43,33.51,191486,29.7174271629482,30.0596709397276,29.7174271629482,29.7885427529284,215408.182710422,0.0,1.0
2024-03-27,33.99,34.08,33.71,33.71,179234,30.2152362928092,30.2952413315368,29.9663317278787,29.9663317278787,201625.550797028,0.0,1.0
2024-03-28,34.57,34.63,34.1,34.14,358476,30.7308243201651,30.7841610126502,30.3130202290319,30.3485780240219,403260.101027235,0.0,1.0
2024-04-01,34.05,34.67,33.87,34.64,234278,30.2685729852943,30.8197188076403,30.108562907839,30.7930504613978,263546.150784037,0.0,1.0
2024-04-02,33.13,33.64,32.76,33.64,254617,29.4507437005227,29.9041055866461,29.1218340968646,29.9041055866461,286426.084712091,0.0,1.0
2024-04-03,32.92,33.26,32.74,32.98,213250,29.2640652768249,29.5663065342405,29.1040551993696,29.31740196931,239891.140673456,0.0,1.0
2024-04-04,32.47,33.32,32.34,33.32,154692,28.8640400831866,29.6196432267256,28.7484772494689,29.6196432267256,174017.539662642,0.0,1.0
2024-04-05,33.07,33.17,32.4,32.4,141062,29.3974070080376,29.4863014955128,28.801813941954,28.801813941954,158684.755384193,0.0,1.0
2024-04-08,33.3,33.515,33.235,33.38,112869,29.6018643292305,29.7929874773021,29.5440829123717,29.6729799192107,126969.627932813,0.0,1.0
2024-04-09,33.15,33.46,33.04,33.35,118204,29.4685225980178,29.7440955091908,29.3707386617951,29.6463115729681,132971.124933952,0.0,1.0
2024-04-10,32.04,32.44,31.7,32.44,194422,28.4817937870434,28.8373717369441,28.1795525296279,28.8373717369441,218710.974687056,0.0,1.0
2024-04-11,31.9,32.16,31.66,32.16,130782,28.3573415045782,28.5884671720136,28.1439947346378,28.5884671720136,147120.483749383,0.0,1.0
2024-04-12,31.74,31.75,31.31,31.66,101579,28.2151103246179,28.2239997733654,27.8328640284747,28.1439947346378,114269.177859175,0.0,1.0
2024-04-15,31.1,31.93,30.78,31.84,140014,27.6461856047769,28.3840098508207,27.3617232448563,28.3040048120931,157505.829637764,0.0,1.0
2024-04-16,30.93,31.12,30.46,30.91,119585,27.4950649760691,27.6639645022719,27.0772608849358,27.477286078574,134524.652086449,0.0,1.0
2024-04-17,31.05,31.475,31.01,31.24,137534,27.6017383610393,27.9795399328087,27.5661805660492,27.7706378872421,154716.005352324,0.0,1.0
2024-04-18,31.26,31.74,31.14,31.26,160369,27.7884167847371,28.2151103246179,27.6817433997669,27.7884167847371,180403.762432176,0.0,1.0
2024-04-19,31.82,31.89,31.11,31.11,157519,28.2862259145981,28.3484520558307,27.6550750535244,27.6550750535244,177197.714362214,0.0,1.0
2024-04-22,32.01,32.27,31.835,32.0,203904,28.4551254408009,28.6862511082363,28.2995600877193,28.4462359920534,229377.552862276,0.0,1.0
2024-04-23,34.05,34.2194,32.245,32.41,256902,30.2685729852943,30.4191602470772,28.6640274863675,28.8107033907015,288996.547813797,0.0,1.0
2024-04-24,33.41,34.025,33.14,33.81,268716,29.6996482654532,30.2463493634255,29.4596331492703,30.0552262153539,302286.460760649,0.0,1.0
2024-04-25,29.06,31.63,28.29,31.49,941810,25.8327380602835,28.1173263883952,25.1482505067247,27.99287410593,1059469.52027042,0.0,1.0
2024-04-26,28.8,29.57,28.65,29.01,436880,25.601612392848,26.2860999464068,25.4682706616353,25.7882908165459,491459.045896457,0.0,1.0
2024-04-29,28.89,29.24,28.46,29.0,360607,25.6816174315757,25.9927481377387,25.2993711354325,25.7794013677984,405657.325040248,0.0,1.0
2024-04-30,28.24,28.82,28.24,28.67,304945,25.1038032629871,25.619391290343,25.1038032629871,25.4860495591303,343041.518840174,0.0,1.0
2024-05-01,28.78,29.1635,27.945,28.25,254307,25.583833495353,25.9247438548202,24.8415645249353,25.1126927117346,286077.356676411,0.0,1.0
2024-05-02,29.06,29.09,28.49,29.09,173460,25.8327380602835,25.859406406526,25.326039481675,25.859406406526,195130.2099002,0.0,1.0
2024-05-03,29.43,29.88,29.28,29.64,207908,26.1616476639416,26.5616728575798,26.0283059327288,26.3483260876394,233881.769168285,0.0,1.0
2024-05-06,29.34,29.52,29.16,29.29,163540,26.4283311263671,26.5904681271423,26.2661941255918,26.3832930705962,181557.570815088,0.39,1.0
2024-05-07,29.23,29.87,29.18,29.49,205593,26.3292474036711,26.9057345175387,26.2842093479002,26.5634452936798,228243.64471436,0.0,1.0
2024-05-08,29.66,29.75,28.98,29.05,162042,26.7165746833009,26.7976431836885,26.1040571248166,26.1671104028958,179894.53277497,0.0,1.0
2024-05-09,30.57,30.62,29.67,29.67,151524,27.5362672983313,27.5813053541022,26.725582294455,26.725582294455,168217.740981934,0.0,1.0
2024-05-10,30.46,30.545,30.2389,30.51,119395,27.4371835756353,27.5137482704459,27.2380252930164,27.4822216314062,132549.016555384,0.0,1.0
2024-05-13,29.94,30.87,29.92,30.72,127779,26.9687877956179,27.8064956329568,26.9507725733096,27.671381465644,141856.700753218,0.0,1.0
2024-05-14,29.94,30.49,29.89,30.49,133859,26.9687877956179,27.4642064090979,26.923749739847,27.4642064090979,148606.548072257,0.0,1.0
2024-05-15,29.92,30.31,29.57,30.31,248416,26.9507725733096,27.3020694083226,26.6355061829132,27.3020694083226,275784.551251076,0.0,1.0
2024-05-16,29.8,30.11,29.705,29.88,134075,26.8426812394594,27.121917185239,26.7571089334947,26.9147421286928,148846.345279644,0.0,1.0
2024-05-17,29.44,29.75,29.41,29.75,124677,26.5184072379089,26.7976431836885,26.4913844044463,26.7976431836885,138412.9464138,0.0,1.0
2024-05-20,29.41,29.81,29.4,29.41,121006,26.4913844044463,26.8516888506136,26.4823767932922,26.4913844044463,134337.504060478,0.0,1.0
2024-05-21,29.08,29.5683,28.89,29.45,130558,26.1941332363584,26.633974889017,26.0229886244289,26.5274148490631,144941.869453811,0.0,1.0
2024-05-22,28.66,29.34,28.54,29.12,219552,25.8158135678828,26.4283311263671,25.7077222340326,26.2301636809751,243740.539241741,0.0,1.0
2024-05-23,28.0,28.87,27.9,28.66,153630,25.2213112317068,26.0049734021206,25.131235120165,25.8158135678828,170555.763753957,0.0,1.0
2024-05-24,28.69,28.7,28.11,28.28,129341,25.8428364013453,25.8518440124995,25.3203949544028,25.4735243440239,143590.789817747,0.0,1.0
2024-05-28,28.41,29.0018,28.29,28.83,143070,25.5906232890282,26.1236937171327,25.4825319551781,25.9689429575038,158832.344726151,0.0,1.0
2024-05-29,28.0,28.5,27.95,27.95,149303,25.2213112317068,25.6716917894159,25.1762731759359,25.1762731759359,165752.048400423,0.0,1.0
2024-05-30,28.6,28.75,28.2,28.22,128133,25.7617679009577,25.8968820682704,25.4014634547904,25.4194786770988,142249.70173199,0.0,1.0
2024-05-31,29.11,29.175,28.77,28.84,163447,26.2211560698209,26.2797055423231,25.9148972905788,25.977950568658,181454.324795241,0.0,1.0
2024-06-03,28.92,29.34,28.75,29.28,138461,26.0500114578915,26.4283311263671,25.8968820682704,26.374285459442,153715.560796306,0.0,1.0
2024-06-04,28.03,28.8243,27.92,28.43,187972,25.2483340651694,25.963808619146,25.1492503424734,25.6086385113366,208681.299383966,0.0,1.0
2024-06-05,28.32,28.41,27.925,28.11,103974,25.5095547886406,25.5906232890282,25.1537541480505,25.3203949544028,115429.050189116,0.0,1.0
2024-06-06,28.07,28.38,27.84,28.27,102094,25.2843645097861,25.5636004555657,25.0771894532399,25.4645167328697,113341.926347044,0.0,1.0
2024-06-07,27.79,28.09,27.54,27.84,105498,25.032151397469,25.3023797320944,24.8069611186145,25.0771894532399,117120.952707902,0.0,1.0
2024-06-10,27.8,28.09,27.52,27.52,139965,25.0411590086232,25.3023797320944,24.7889458963061,24.7889458963061,155385.259869964,0.0,1.0
2024-06-11,27.55,27.61,27.25,27.52,137224,24.8159687297687,24.8700143966938,24.5457403951432,24.7889458963061,152342.277715114,0.0,1.0
2024-06-12,28.29,28.7,28.2,28.36,137555,25.4825319551781,25.8518440124995,25.4014634547904,25.5455852332573,152709.744731989,0.0,1.0
2024-06-13,27.68,28.345,27.52,28.27,170114,24.933067674773,25.5320738165261,24.7889458963061,25.4645167328697,188855.8432288,0.0,1.0
2024-06-14,27.44,27.72,27.36,27.36,169013,24.7168850070727,24.9690981193897,24.6448241178392,24.6448241178392,187633.543574481,0.0,1.0
2024-06-17,27.69,27.73,27.26,27.4,225373,24.9420752859272,24.9781057305439,24.5547480062974,24.680854562456,250202.851946368,0.0,1.0
2024-06-18,27.72,28.19,27.59,27.88,215132,24.9690981193897,25.3924558436363,24.8519991743854,25.1132198978566,238833.577868361,0.0,1.0
2024-06-20,27.21,27.835,27.1,27.59,200724,24.5097099505265,25.0726856476628,24.4106262278305,24.8519991743854,222838.215997847,0.0,1.0
2024-06-21,27.12,27.26,26.7919,27.14,642859,24.4286414501389,24.5547480062974,24.1331017281702,24.4466566724472,713684.22659054,0.0,1.0
2024-06-24,27.27,27.526,27.12,27.28,147206,24.5637556174516,24.7943504629986,24.4286414501389,24.5727632286058,163424.017178708,0.0,1.0
2024-06-25,26.87,27.65,26.76,27.41,159785,24.2034511712844,24.9060448413105,24.1043674485884,24.6898621736101,177388.873992228,0.0,1.0
2024-06-26,27.04,27.12,26.69,26.87,162941,24.3565805609054,24.4286414501389,24.0413141705091,24.2034511712844,180892.577633493,0.0,1.0
2024-06-27,27.19,27.42,26.98,27.2,136712,24.4916947282182,24.6988697847643,24.3025348939804,24.5007023393723,151773.869519826,0.0,1.0
2024-06-28,27.89,27.92,27.43,27.48,295875,25.1222275090108,25.1492503424734,24.7078773959185,24.7529154516894,328472.216368561,0.0,1.0
2024-07-01,27.39,27.945,27.25,27.92,157491,24.6718469513018,25.1717693703588,24.5457403951432,25.1492503424734,174842.138835998,0.0,1.0
2024-07-02,27.62,28.07,27.39,27.39,204933,24.8790220078479,25.2843645097861,24.6718469513018,24.6718469513018,227510.931025123,0.0,1.0
2024-07-03,27.3,27.82,27.27,27.62,78886,24.5907784509141,25.0591742309316,24.5637556174516,24.8790220078479,87577.0486200263,0.0,1.0
2024-07-05,26.8,27.28,26.66,27.25,196071,24.1403978932051,24.5727632286058,24.0142913370466,24.5457403951432,217672.58448872,0.0,1.0
2024-07-08,27.04,27.26,26.901,27.0,168445,24.3565805609054,24.5547480062974,24.2313747658623,24.3205501162887,187002.965732834,0.0,1.0
2024-07-09,26.55,27.06,26.53,27.06,143609,23.9152076143506,24.3745957832138,23.8971923920422,24.3745957832138,159430.727572362,0.0,1.0
2024-07-10,26.89,27.22,26.75,26.75,251471,24.2214663935927,24.5187175616807,24.0953598374342,24.0953598374342,279176.127494443,0.0,1.0
2024-07-11,28.39,28.46,27.3516,27.56,202735,25.5726080667199,25.6356613447991,24.6372577244697,24.8249763409228,225070.772405509,0.0,1.0
2024-07-12,28.78,29.12,28.54,28.79,203601,25.9239049017329,26.2301636809751,25.7077222340326,25.9329125128871,226032.18157957,0.0,1.0
2024-07-15,28.82,29.42,28.72,29.0,212015,25.9599353463497,26.5003920156005,25.8698592348078,26.1220723471249,235373.170945096,0.0,1.0
2024-07-16,30.64,30.69,29.18,29.22,236897,27.5993205764106,27.6443586321815,26.2842093479002,26.3202397925169,262996.477029363,0.0,1.0
2024-07-17,31.07,31.39,30.18,30.33,239861,27.9866478560404,28.2748914129742,27.1849704633183,27.320084630631,266287.027597395,0.0,1.0
2024-07-18,30.39,31.775,30.13,31.01,251040,27.3741302975561,28.6216844424101,27.1399324075474,27.9326021891153,278697.643251925,0.0,1.0
2024-07-19,29.59,30.28,29.4,30.28,215538,26.6535214052216,27.2750465748601,26.4823767932922,27.2750465748601,239284.307804467,0.0,1.0
2024-07-22,29.67,29.74,29.137,29.68,296554,26.725582294455,26.7886355725343,26.2454766199372,26.7345899056092,329226.023330671,0.0,1.0
2024-07-23,29.39,29.68,29.29,29.52,187502,26.473369182138,26.7345899056092,26.3832930705962,26.5904681271423,208159.518423448,0.0,1.0
2024-07-24,28.84,29.41,28.69,29.15,250924,25.977950568658,26.4913844044463,25.8428364013453,26.2571865144376,278568.863270181,0.0,1.0
2024-07-25,30.03,30.15,28.88,28.97,340294,27.0498562960056,27.1579476298557,26.0139810132747,26.0950495136624,377784.957826524,0.0,1.0
2024-07-26,30.84,31.0599,30.24,30.6,154443,27.7794727994942,27.9775501687747,27.2390161302434,27.5632901317939,171458.333798427,0.0,1.0
2024-07-29,30.8,31.0,30.55,30.8,125239,27.7434423548775,27.9235945779611,27.518252076023,27.7434423548775,139036.863221908,0.0,1.0
2024-07-30,30.77,30.95,30.4,30.95,162058,27.716419521415,27.8785565221902,27.3831379087103,27.8785565221902,179912.295531072,0.0,1.0
2024-07-31,30.87,31.71,30.255,30.91,204172,27.8064956329568,28.563134969908,27.2525275469746,27.8425260775735,226666.089937986,0.0,1.0
2024-08-01,32.05,35.615,31.78,32.41,677526,28.8693937491501,32.0806071256156,28.6261882479872,29.1936677507006,752170.568203888,0.0,1.0
2024-08-02,31.38,31.49,30.02,30.85,273176,28.26588380182,28.364967524516,27.0408486848514,27.7884804106484,303272.41632006,0.0,1.0
2024-08-05,30.65,31.42,29.79,30.02,281210,27.6083281875648,28.3019142464367,26.8336736283052,27.0408486848514,312191.540228146,0.0,1.0
2024-08-06,30.47,30.8645,30.04,30.41,200900,27.4461911867895,27.801541446822,27.0588639071597,27.3921455198644,223033.606314977,0.0,1.0
2024-08-07,30.03,30.78,29.98,30.75,189920,27.0498562960056,27.7254271325691,27.0048182402347,27.6984042991066,210843.914939474,0.0,1.0
2024-08-08,30.19,30.2743,29.58,30.21,238683,27.1939780744725,27.2699122365022,26.6445137940674,27.2119932967808,264979.244679331,0.0,1.0
2024-08-09,30.33,30.36,29.9,30.27,182719,27.320084630631,27.3471074640935,26.9327573510012,27.2660389637059,202849.564520987,0.0,1.0
2024-08-12,29.71,30.47,29.4,30.47,228188,26.7616127390718,27.4461911867895,26.4823767932922,27.4461911867895,253327.986848192,0.0,1.0
2024-08-13,29.96,30.1,29.15,29.23,178513,27.6984042991066,27.8278360948968,26.9495489091775,27.0235099353433,193088.721727284,0.79,1.0
2024-08-14,29.7,30.245,29.5,30.18,176586,27.4580309640676,27.9618904548224,27.273128398653,27.9017971210626,191004.380717002,0.0,1.0
2024-08-15,30.36,30.72,30.05,30.4,226912,28.0682094299358,28.4010340476821,27.7816104535432,28.1051899430187,245439.536754082,0.0,1.0
2024-08-16,30.39,30.86,30.225,30.32,274847,28.095944814748,28.5304658434723,27.9434001982809,28.0312289168529,297288.465829261,0.0,1.0
2024-08-19,30.63,30.64,30.03,30.29,184860,28.3178278932455,28.3270730215162,27.7631201970017,28.0034935320407,199953.959087045,0.0,1.0
2024-08-20,30.54,30.8,30.29,30.51,148752,28.2346217388089,28.4749950738479,28.0034935320407,28.2068863539967,160897.713524376,0.0,1.0
2024-08-21,31.57,31.58,30.53,30.79,188676,29.1868699506941,29.1961150789648,28.2253766105382,28.4657499455772,204081.538378813,0.0,1.0
2024-08-22,29.73,31.41,29.57,31.41,510709,27.4857663488798,29.0389478983624,27.3378442965481,29.0389478983624,552408.77686566,0.0,1.0
2024-08-23,31.08,31.175,29.85,30.03,320754,28.7338586654283,28.8216873840003,27.5967078881286,27.7631201970017,346943.80716762,0.0,1.0
2024-08-26,31.84,32.18,31.01,31.44,351623,29.4364884140038,29.7508227752086,28.6691427675332,29.0666832831746,380333.284410171,0.0,1.0
2024-08-27,31.81,32.1,31.2801,31.44,191709,29.4087530291916,29.6768617490428,28.9188536821256,29.0666832831746,207362.185127223,0.0,1.0
2024-08-28,31.65,32.35,31.64,31.79,242114,29.2608309768599,29.907989955811,29.2515858485892,29.3902627726501,261882.791574169,0.0,1.0
2024-08-29,31.53,32.01,31.19,32.01,331522,29.1498894376112,29.5936555946062,28.8355550764064,29.5936555946062,358591.022527618,0.0,1.0
2024-08-30,31.48,31.65,30.91,31.63,265712,29.1036637962575,29.2608309768599,28.5766914848259,29.2423407203185,287407.586156751,0.0,1.0
2024-09-03,30.6,31.32,30.44,31.13,170250,28.2900925084333,28.9557417439258,28.1421704561016,28.780084306782,184151.041515577,0.0,1.0
2024-09-04,30.46,30.5,29.92,30.35,181463,28.1606607126431,28.197641225726,27.6614237860237,28.0589643016651,196279.591462796,0.0,1.0
2024-09-05,30.13,30.84,30.11,30.6,210894,27.855571479709,28.5119755869308,27.8370812231675,28.2900925084333,228113.65491563,0.0,1.0
2024-09-06,30.04,30.43,29.79,30.13,206422,27.7723653252724,28.1329253278309,27.5412371185042,27.855571479709,223276.512726745,0.0,1.0
2024-09-09,28.69,30.14,28.67,29.9,352003,26.5242730087239,27.8648166079797,26.5057827521824,27.6429335294822,380744.311698135,0.0,1.0
2024-09-10,29.37,29.4,28.63,28.89,401088,27.1529417311335,27.1806771159457,26.4688022390995,26.7091755741385,433837.139144785,0.0,1.0
2024-09-11,29.11,29.4,28.692,29.09,310351,26.9125683960946,27.1806771159457,26.526122034378,26.8940781395531,335691.394334218,0.0,1.0
2024-09-12,29.41,29.63,29.17,29.38,263197,27.1899222442164,27.3933150661725,26.9680391657189,27.1621868594043,284687.234500883,0.0,1.0
2024-09-13,30.81,30.99,29.99,30.15,351350,28.4842402021186,28.6506525109918,27.7261396839188,27.8740617362505,380037.993753291,0.0,1.0
2024-09-16,31.18,31.66,30.61,30.9,588527,28.8263099481356,29.2700761051307,28.299337636704,28.5674463565552,636580.675536199,0.0,1.0
2024-09-17,31.95,32.18,31.18,31.55,519325,29.5381848249818,29.7508227752086,28.8263099481356,29.1683796941526,561728.279794871,0.0,1.0
2024-09-18,32.14,33.77,31.455,31.74,440553,29.7138422621257,31.2207981702547,29.0805509755807,29.3440371312965,476524.486301391,0.0,1.0
2024-09-19,32.42,33.27,32.04,32.98,402087,29.9727058537061,30.7585417567182,29.6213909794184,30.490433036867,434917.708251828,0.0,1.0
2024-09-20,31.84,32.37,31.59,31.96,3122414,29.4364884140038,29.9264802123525,29.2053602072356,29.5474299532526,3377361.46926765,0.0,1.0
2024-09-23,31.16,32.2,31.09,32.2,266460,28.8078196915942,29.7693130317501,28.7431037936991,29.7693130317501,288216.660923586,0.0,1.0
2024-09-24,31.58,31.68,31.08,31.32,212956,29.1961150789648,29.2885663616721,28.7338586654283,28.9557417439258,230344.018778215,0.0,1.0
2024-09-25,30.5,31.47,30.445,31.47,427261,28.197641225726,29.0944186679868,28.146793020237,29.0944186679868,462147.184428703,0.0,1.0
2024-09-26,31.4,31.76,30.75,30.84,357612,29.0297027700917,29.362527387838,28.4287694324942,28.5119755869308,386811.290798639,0.0,1.0
2024-09-27,31.78,32.22,31.5201,31.91,297714,29.3810176443794,29.7878032882915,29.1407367606231,29.5012043118989,322022.573707891,0.0,1.0
2024-09-30,31.89,32.24,31.54,31.72,219091,29.4827140553574,29.806293544833,29.1591345658819,29.325546874755,236979.946177323,0.0,1.0
2024-10-01,31.93,32.01,31.36,31.89,212412,29.5196945684404,29.5936555946062,28.9927222570088,29.4827140553574,229755.600765971,0.0,1.0
2024-10-02,31.22,31.97,31.2,31.71,181646,28.8632904612185,29.5566750815233,28.8448002046771,29.3163017464843,196477.533551474,0.0,1.0
2024-10-03,30.84,31.25,30.66,30.96,216344,28.5119755869308,28.8910258460307,28.3455632780577,28.6229171261796,234008.651545644,0.0,1.0
2024-10-04,31.01,31.333,30.96,31.24,151711,28.6691427675332,28.9677604106778,28.6229171261796,28.88178071776,164098.318116709,0.0,1.0
2024-10-07,30.87,30.89,30.3,30.72,152797,28.539710971743,28.5582012282845,28.0127386603114,28.4010340476821,165272.99083968,0.0,1.0
2024-10-08,30.68,31.09,30.62,31.01,162824,28.3640535345991,28.7431037936991,28.3085827649748,28.6691427675332,176118.702988148,0.0,1.0
2024-10-09,30.03,30.99,30.03,30.82,200178,27.7631201970017,28.6506525109918,27.7631201970017,28.4934853303894,216522.685395037,0.0,1.0
2024-10-10,29.64,29.825,29.43,29.77,212880,27.4025601944432,27.5735950674517,27.2084125007579,27.5227468619627,230261.813320622,0.0,1.0
2024-10-11,29.69,30.06,29.53,29.54,233752,27.4487858357969,27.7908555818139,27.3008637834652,27.3101089117359,252838.027937439,0.0,1.0
2024-10-14,29.98,30.0,29.5,29.69,190849,27.716894555648,27.7353848121895,27.273128398653,27.4487858357969,206431.965475514,0.0,1.0
2024-10-15,30.29,30.87,29.82,29.82,262639,28.0034935320407,28.539710971743,27.5689725033164,27.5689725033164,284083.673378029,0.0,1.0
2024-10-16,31.34,31.5,30.62,30.62,244822,28.9742320004673,29.122154052799,28.3085827649748,28.3085827649748,264811.901826294,0.0,1.0
2024-10-17,31.04,31.46,30.704,31.29,188038,28.6968781523454,29.0851735397161,28.3862418424489,28.9280063591137,203391.445195336,0.0,1.0
2024-10-18,31.14,31.5,31.0,31.13,221012,28.7893294350527,29.122154052799,28.6598976392625,28.780084306782,239057.797283058,0.0,1.0
2024-10-21,29.9,31.16,29.89,31.14,161704,27.6429335294822,28.8078196915942,27.6336884012115,28.7893294350527,174907.254139411,0.0,1.0
2024-10-22,29.74,29.82,29.42,29.76,198018,27.4950114771505,27.5689725033164,27.1991673724872,27.513501733692,214186.319758188,0.0,1.0
2024-10-23,29.6,29.95,29.36,29.5,160457,27.3655796813603,27.6891591708359,27.1436966028628,27.273128398653,173558.435644434,0.0,1.0
2024-10-24,29.33,29.75,29.08,29.7,215289,27.1159612180506,27.5042566054213,26.8848330112824,27.4580309640676,232867.509996164,0.0,1.0
2024-10-25,29.35,29.85,29.175,29.68,171780,27.1344514745921,27.5967078881286,26.9726617298543,27.4395407075262,185805.967175011,0.0,1.0
2024-10-28,29.78,29.935,29.415,29.48,225360,27.5319919902335,27.6752914784298,27.1945448083518,27.2546381421116,243760.814777975,0.0,1.0
2024-10-29,29.49,29.65,29.23,29.33,155291,27.2638832703823,27.411805322714,27.0235099353433,27.1159612180506,167970.627829635,0.0,1.0
2024-10-30,29.4,30.12,29.37,29.39,263371,27.1806771159457,27.8463263514383,27.1529417311335,27.171431987675,284875.44173274,0.0,1.0
2024-10-31,27.67,29.58,27.35,29.0,334762,25.5812699251095,27.3470894248189,25.2854258204461,26.8108719851165,362095.570982892,0.0,1.0
2024-11-01,27.95,28.13,27.65,28.06,247186,25.8401335166899,26.006545825563,25.562779668568,25.9418299276679,267368.924217734,0.0,1.0
2024-11-04,28.15,28.36,27.885,27.91,217555,26.0250360821045,26.2191837757898,25.7800401829301,25.803153003607,235318.530613341,0.0,1.0
2024-11-05,27.98,28.23,27.9,28.04,224248,25.8678689015021,26.0989971082703,25.7939078753362,25.9233396711265,242558.019135301,0.0,1.0
2024-11-06,28.76,29.875,28.63,29.26,435282,26.588988906619,27.6198207088054,26.4688022390995,27.0512453201555,470823.105157023,0.0,1.0
2024-11-07,28.81,29.72,28.58,28.86,275620,26.6352145479727,27.4765212206091,26.4225765977459,26.6814401893263,298124.58186504,0.0,1.0
2024-11-08,29.08,29.265,28.7,28.81,215468,26.8848330112824,27.0558678842909,26.5335181369946,26.6352145479727,233061.12548181,0.0,1.0
2024-11-11,29.52,29.73,29.06,29.56,209472,27.2916186551945,27.4857663488798,26.8663427547409,27.3285991682774,226575.547538037,0.0,1.0
2024-11-12,28.64,29.310568,28.41,29.06,238979,26.8386073699287,27.4669981264524,26.6230738610222,27.2321902992363,255019.139617086,0.39,1.0
2024-11-13,29.3,29.76,28.8,29.01,256111,27.4570948302693,27.8881618480824,26.9885437239507,27.1853351886045,273301.030075745,0.0,1.0
2024-11-14,29.16,29.51,29.02,29.44,190233,27.3259005205,27.6538862949231,27.1947062107308,27.5882891400385,203001.334789991,0.0,1.0
2024-11-15,28.88,29.39,28.845,29.39,173559,27.0635119009616,27.5414340294066,27.0307133235193,27.5414340294066,185208.185040534,0.0,1.0
2024-11-18,28.89,29.15,28.56,28.97,167952,27.072882923088,27.3165294983737,26.7636391929177,27.147851100099,179224.846270881,0.0,1.0
2024-11-19,29.1,29.15,28.31,28.65,154863,27.2696743877418,27.3165294983737,26.5293636397584,26.8479783920551,165257.319758308,0.0,1.0
2024-11-20,28.97,29.12,28.6758,29.12,116062,27.147851100099,27.2884164319946,26.8721556291411,27.2884164319946,123852.017885413,0.0,1.0
2024-11-21,29.31,29.39,28.79,29.0,172224,27.4664658523956,27.5414340294066,26.9791727018243,27.1759641664781,183783.580571569,0.0,1.0
2024-11-22,29.93,29.97,29.515,29.59,168008,28.0474692242307,28.0849533127362,27.6585718059862,27.728854471934,179284.604960215,0.0,1.0
2024-11-25,31.04,31.625,30.27,30.45,222369,29.0876526802579,29.6358574746507,28.3660839765273,28.534762374802,237294.285512584,0.0,1.0
2024-11-26,30.51,30.85,30.47,30.77,113829,28.5909885075602,28.9096032598569,28.5535044190547,28.8346350828459,121469.140148186,0.0,1.0
2024-11-27,30.75,31.0431,30.63,30.8,114849,28.8158930385932,29.0905576971171,28.7034407730767,28.862748149225,122557.601989642,0.0,1.0
2024-11-29,30.73,31.0,30.53,30.73,111255,28.7971509943404,29.0501685917524,28.609730551813,28.7971509943404,118722.374677687,0.0,1.0
2024-12-02,31.11,31.33,30.54,30.73,172221,29.1532498351425,29.3594123219227,28.6191015739393,28.7971509943404,183780.379213212,0.0,1.0
2024-12-03,30.83,31.08,30.45,31.07,126971,28.8908612156041,29.1251367687634,28.534762374802,29.1157657466371,135493.223991736,0.0,1.0
2024-12-04,31.05,31.06,30.52,30.87,182391,29.0970237023843,29.1063947245107,28.6003595296866,28.9283453041096,194632.984044204,0.0,1.0
2024-12-05,30.37,31.08,30.36,30.93,131295,28.459794197791,29.1251367687634,28.4504231756647,28.9845714368678,140107.448503949,0.0,1.0
2024-12-06,30.15,30.69,30.0703,30.67,132795,28.2536317110108,28.7596669058349,28.1789446646637,28.7409248615822,141708.127682562,0.0,1.0
2024-12-09,30.7,30.87,30.3,30.44,149046,28.7690379279613,28.9283453041096,28.3941970429064,28.5253913526756,159049.885903649,0.0,1.0
2024-12-10,30.46,30.74,30.0,30.62,124957,28.5441333969284,28.8065220164668,28.1130663791153,28.6940697509503,133344.045414585,0.0,1.0
2024-12-11,30.48,30.805,30.4,30.77,171946,28.5628754411811,28.8674336602882,28.4879072641701,28.8346350828459,183486.9213638,0.0,1.0
2024-12-12,29.95,30.3,29.75,30.25,109252,28.0662112684834,28.3941970429064,27.878790825956,28.3473419322746,116584.934414513,0.0,1.0
2024-12-13,30.16,30.16,29.33,30.03,195072,28.2630027331372,28.2630027331372,27.4852078966484,28.1411794454944,208165.125820194,0.0,1.0
2024-12-16,29.68,30.32,29.54,30.13,276942,27.8131936710714,28.4129390871592,27.6819993613022,28.2348896667581,295530.195388862,0.0,1.0
2024-12-17,29.92,30.12,29.61,29.61,190448,28.0380982021043,28.2255186446317,27.7475965161868,27.7475965161868,203230.765472258,0.0,1.0
2024-12-18,28.7,30.49,28.65,30.03,196211,26.8948335026869,28.5722464633075,26.8479783920551,28.1411794454944,209380.574876488,0.0,1.0
2024-12-19,28.31,28.98,28.25,28.79,180336,26.5293636397584,27.1572221222254,26.4731375070002,26.9791727018243,192440.053569506,0.0,1.0
2024-12-20,28.18,28.74,27.875,27.93,810646,26.4075403521156,26.9323175911924,26.1217241772613,26.1732647989563,865056.115616988,0.0,1.0
2024-12-23,28.33,28.4,28.04,28.18,150993,26.5481056840112,26.6137028388958,26.2763460423464,26.4075403521156,161127.567477488,0.0,1.0
2024-12-24,28.48,28.53,28.02,28.4,63112,26.6886710159068,26.7355261265386,26.2576039980937,26.6137028388958,67348.0428803933,0.0,1.0
2024-12-26,28.39,28.68,28.33,28.38,119386,26.6043318167694,26.8760914584342,26.5481056840112,26.594960794643,127399.122945219,0.0,1.0
2024-12-27,27.92,28.585,27.755,28.16,153445,26.1638937768299,26.7870667482337,26.0092719117448,26.3887983078629,163744.144374794,0.0,1.0
2024-12-30,27.72,27.87,27.3301,27.87,184990,25.9764733343025,26.1170386661981,25.6110971815953,26.1170386661981,197406.427501014,0.0,1.0
2024-12-31,28.11,28.26,27.85,27.87,196187,26.341943197231,26.4825085291266,26.0982966219453,26.1170386661981,209354.964009629,0.0,1.0
2025-01-02,27.84,28.54,27.55,28.31,183040,26.088925599819,26.744897148665,25.8171659581542,26.5293636397584,195325.544568817,0.0,1.0
2025-01-03,27.97,27.98,27.52,27.89,171029,26.2107488874618,26.2201199095882,25.7890528917751,26.1357807104508,182508.372825941,0.0,1.0
2025-01-06,28.11,28.41,27.95,28.0,200106,26.341943197231,26.6230738610222,26.1920068432091,26.2388619538409,213537.005143618,0.0,1.0
2025-01-07,27.72,28.26,27.47,28.01,260535,25.9764733343025,26.4825085291266,25.7421977811432,26.2482329759673,278021.9665332,0.0,1.0
2025-01-08,27.52,27.65,26.9,27.53,193145,25.7890528917751,25.9108761794179,25.20804951994,25.7984239139014,206108.786635403,0.0,1.0
2025-01-10,27.85,27.89,27.1,27.1,256854,26.0982966219453,26.1357807104508,25.3954699624675,25.3954699624675,274093.899828885,0.0,1.0
2025-01-13,28.17,28.2,27.38,27.38,269155,26.3981693299892,26.4262823963684,25.6578585820059,25.6578585820059,287220.53621296,0.0,1.0
2025-01-14,28.28,28.59,27.74,28.33,220623,26.5012505733793,26.7917522592969,25.9952153785553,26.5481056840112,235431.094948679,0.0,1.0
2025-01-15,28.81,29.14,28.58,28.99,170309,26.997914746077,27.3071584762473,26.7823812371705,27.1665931443517,181740.046820207,0.0,1.0
2025-01-16,28.75,28.9,28.51,28.65,154800,26.9416886133188,27.0822539452144,26.7167840822859,26.8479783920551,165190.091232807,0.0,1.0
2025-01-17,28.67,28.99,28.54,28.99,136851,26.8667204363078,27.1665931443517,26.744897148665,27.1665931443517,146036.36418153,0.0,1.0
2025-01-21,28.9,29.18,28.76,28.76,178949,27.0822539452144,27.3446425647528,26.9510596354452,26.9510596354452,190959.958889015,0.0,1.0
2025-01-22,28.22,28.74,28.21,28.7,184031,26.4450244406211,26.9323175911924,26.4356534184947,26.8948335026869,196383.059946154,0.0,1.0
2025-01-23,28.77,28.885,28.15,28.15,247343,26.9604306575715,27.0681974120248,26.3794272857365,26.3794272857365,263944.526717029,0.0,1.0
2025-01-24,28.77,28.79,28.2501,28.56,195206,26.9604306575715,26.9791727018243,26.4732312172215,26.7636391929177,208308.119826817,0.0,1.0
2025-01-27,28.88,29.5,28.625,28.75,187688,27.0635119009616,27.6445152727967,26.8245508367392,26.9416886133188,200285.515783611,0.0,1.0
2025-01-28,28.93,29.065,28.71,28.76,139514,27.1103670115935,27.2368758102995,26.9042045248133,26.9510596354452,148878.103283293,0.0,1.0
2025-01-29,28.57,29.44,28.34,29.44,267669,26.7730102150441,27.5882891400385,26.5574767061376,27.5882891400385,285634.79670668,0.0,1.0
2025-01-30,31.72,32.61,28.31,28.31,1268416,29.7248821848512,30.5589031540983,26.5293636397584,26.5293636397584,1353551.38734594,0.0,1.0
2025-01-31,31.02,31.9,30.54,31.4,658419,29.0689106360052,29.8935605831259,28.6191015739393,29.4250094768073,702611.722735228,0.0,1.0
2025-02-03,30.18,30.6087,29.6493,30.45,314964,28.28174477739,28.6834804959475,27.7844246331434,28.534762374802,336104.211208331,0.0,1.0
2025-02-04,30.62,30.81,29.879,30.12,233169,28.6940697509503,28.8721191713514,27.9996770113862,28.2255186446317,248819.175598594,0.0,1.0
2025-02-05,30.62,30.73,30.24,30.59,212779,28.6940697509503,28.7971509943404,28.3379709101482,28.6659566845712,227060.609963988,0.0,1.0
2025-02-06,30.22,31.05,30.21,30.92,234876,28.3192288658955,29.0970237023843,28.3098578437691,28.9752004147415,250640.748503854,0.0,1.0
2025-02-07,29.46,30.235,29.37,30.22,221861,27.6070311842912,28.333285399085,27.5226919851539,28.3192288658955,236752.18883076,0.0,1.0
2025-02-10,29.57,29.77,29.24,29.6,341606,27.7101124276813,27.8975328702087,27.400868697511,27.7382254940604,364534.407659394,0.0,1.0
2025-02-11,29.39,29.52,28.73,28.97,282269,27.9069038923351,28.0303437530361,27.2802092149298,27.5080981885317,297270.021139054,0.39,1.0
2025-02-12,28.89,29.21,28.71,28.71,315022,27.4321351973311,27.7359871621337,27.2612184671297,27.2612184671297,331763.660193883,0.0,1.0
2025-02-13,29.94,29.97,29.07,29.14,236048,28.4291494568395,28.4576355785397,27.6030519275325,27.6695195448331,248592.633090532,0.0,1.0
2025-02-14,29.53,30.42,29.35,30.09,163754,28.0398391269362,28.8849274040433,27.8689223967348,28.5715800653407,172456.610685568,0.0,1.0
2025-02-18,29.28,29.56,29.1,29.34,146967,27.8024547794342,28.0683252486365,27.6315380492328,27.8594270228347,154777.475375416,0.0,1.0
2025-02-19,29.21,29.52,28.72,28.89,220838,27.7359871621337,28.0303437530361,27.2707138410297,27.4321351973311,232574.306524295,0.0,1.0
2025-02-20,28.93,29.17,28.595,29.11,183037,27.4701166929314,27.6980056665333,27.1520216672787,27.6410334231329,192764.394457872,0.0,1.0
2025-02-21,28.52,29.41,28.43,29.18,290420,27.0808063630281,27.9258946401353,26.9953479979274,27.7075010404334,305854.201273268,0.0,1.0
2025-02-24,28.51,28.94,28.32,28.73,229850,27.0713109891281,27.4796120668315,26.8908988850265,27.2802092149298,242065.244000622,0.0,1.0
2025-02-25,28.89,29.53,28.55,28.55,260100,27.4321351973311,28.0398391269362,27.1092924847284,27.1092924847284,273922.862582387,0.0,1.0
2025-02-26,28.87,29.18,28.67,28.82,279526,27.4131444495309,27.7075010404334,27.2232369715293,27.3656675800305,294381.246006169,0.0,1.0
2025-02-27,28.26,28.845,28.155,28.73,289230,26.8339266416261,27.3894060147807,26.7342252156752,27.2802092149298,304600.959418315,0.0,1.0
2025-02-28,28.5,28.6,28.04,28.33,259122,27.061815615228,27.1567693542288,26.6250284158243,26.9003942589266,272892.887343611,0.0,1.0
2025-03-03,27.87,28.82,27.79,28.7,238429,26.4636070595229,27.3656675800305,26.3876440683223,27.2517230932296,251100.169944853,0.0,1.0
2025-03-04,27.54,27.9,27.14,27.5,267059,26.1502597208203,26.4920931812232,25.7704447648171,26.11227822522,281251.694572817,0.0,1.0
2025-03-05,27.64,27.81,27.1518,27.61,183778,26.2452134598211,26.4066348161225,25.7816493060192,26.2167273381209,193544.774470073,0.0,1.0
2025-03-06,27.74,27.99,27.49,27.52,199165,26.3401671988219,26.5775515463239,26.1027828513199,26.1312689730201,209749.507597928,0.0,1.0
2025-03-07,27.88,28.02,27.22,27.62,277744,26.473102433423,26.6060376680241,25.8464077560177,26.2262227120209,292504.542656988,0.0,1.0
2025-03-10,27.74,28.42,27.5,27.65,189860,26.3401671988219,26.9858526240273,26.11227822522,26.2547088337212,199949.998807736,0.0,1.0
2025-03-11,27.55,28.2199,27.52,27.8,212467,26.1597550947204,26.7958501922867,26.1312689730201,26.3971394422224,223758.434618578,0.0,1.0
2025-03-12,27.15,27.685,27.08,27.57,174050,25.7799401387172,26.2879426423715,25.7134725214166,26.1787458425205,183299.785591943,0.0,1.0
2025-03-13,26.34,27.5599,26.3,27.09,237902,25.0108148528107,26.1691555148815,24.9728333572104,25.7229678953167,250545.162837659,0.0,1.0
2025-03-14,26.94,27.22,26.13,26.5,329984,25.5805372868155,25.8464077560177,24.811412000909,25.162740835212,347520.806944969,0.0,1.0
2025-03-17,27.04,27.2509,26.5,26.79,454890,25.6754910258163,25.875748461369,25.162740835212,25.4381066783143,479064.863360639,0.0,1.0
2025-03-18,26.91,27.2199,26.5296,26.92,350238,25.5520511651153,25.8463128022787,25.1908471419562,25.5615465390153,368851.193945137,0.0,1.0
2025-03-19,27.46,27.66,26.63,26.67,371067,26.0742967296197,26.2642042076213,25.286180695913,25.3241621915133,390787.138984462,0.0,1.0
2025-03-20,27.43,27.82,27.26,27.26,190432,26.0458106079194,26.4161301900225,25.8843892516181,25.8843892516181,200552.397413646,0.0,1.0
2025-03-21,27.57,27.59,27.06,27.13,1015291,26.1787458425205,26.1977365903207,25.6944817736165,25.760949390917,1069248.04719006,0.0,1.0
2025-03-24,28.44,28.51,27.92,27.92,415740,27.0048433718275,27.0713109891281,26.5110839290233,26.5110839290233,437834.259477131,0.0,1.0
2025-03-25,27.77,28.66,27.75,28.34,307866,26.3686533205221,27.2137415976293,26.349662572722,26.9098896328267,324227.358753516,0.0,1.0
2025-03-26,27.66,28.08,27.54,27.83,193650,26.2642042076213,26.6630099114246,26.1502597208203,26.4256255639226,203941.416144096,0.0,1.0
2025-03-27,27.88,28.16,27.56,27.85,247692,26.473102433423,26.7389729026253,26.1692504686205,26.4446163117228,260855.446669576,0.0,1.0
2025-03-28,27.53,27.93,27.32,27.93,199096,26.1407643469202,26.5205793029234,25.9413614950185,26.5205793029234,209676.84063323,0.0,1.0
2025-03-31,27.7,27.97,27.0,27.32,192226,26.3021857032216,26.5585607985237,25.637509530216,25.9413614950185,202441.738495817,0.0,1.0
2025-04-01,27.88,28.0,27.54,27.74,178969,26.473102433423,26.587046920224,26.1502597208203,26.3401671988219,188480.202973884,0.0,1.0
2025-04-02,28.04,28.075,27.56,27.56,174864,26.6250284158243,26.6582622244746,26.1692504686205,26.1692504686205,184157.045146507,0.0,1.0
2025-04-03,25.8,26.4,25.35,26.17,391780,24.4980646622064,25.0677870962112,24.0707728367028,24.8493934965093,412600.91927154,0.0,1.0
2025-04-04,26.62,26.7,24.83,25.03,370666,25.2766853220129,25.3526483132136,23.5770133938986,23.7669208719002,390364.828073677,0.0,1.0
2025-04-07,26.26,27.955,25.44,25.95,723308,24.9348518616101,26.5443177376736,24.1562312018035,24.6404952707076,761747.781194699,0.0,1.0
2025-04-08,25.26,27.44,24.91,27.44,314406,23.9853144716021,26.0553059818195,23.6529763850993,26.0553059818195,331114.923233672,0.0,1.0
2025-04-09,27.16,28.095,24.55,24.58,537843,25.7894355126173,26.6772529722747,23.3111429246964,23.3396290463966,566426.352094959,0.0,1.0
2025-04-10,26.54,26.9543,25.86,26.75,274113,25.2007223308123,25.5941156714926,24.5550369056069,25.400125182714,288680.57528276,0.0,1.0
2025-04-11,26.83,26.925,25.8,26.43,200182,25.4760881739146,25.5662942259654,24.4980646622064,25.0962732179114,210820.555468926,0.0,1.0
2025-04-14,26.39,27.3924,26.27,27.28,194054,25.0582917223111,26.0101080020551,24.9443472355101,25.9033799994182,204366.88648813,0.0,1.0
2025-04-15,26.13,26.665,25.99,26.33,240052,24.811412000909,25.3194145045633,24.6784767663079,25.0013194789106,252809.4233319,0.0,1.0
2025-04-16,25.93,26.32,25.765,26.0,163244,24.6215045229074,24.9918241050105,24.4648308535561,24.687972140208,171919.507033446,0.0,1.0
2025-04-17,26.51,26.54,25.88,25.89,187936,25.1722362091121,25.2007223308123,24.574027653407,24.5835230273071,197923.748951494,0.0,1.0
2025-04-21,26.37,26.45,25.93,26.14,249128,25.0393009745109,25.1152639657116,24.6215045229074,24.8209073748091,262367.762050846,0.0,1.0
2025-04-22,27.26,27.27,26.7018,26.83,274089,25.8843892516181,25.8938846255181,25.3543574805156,25.4760881739146,288655.299816778,0.0,1.0
2025-04-23,27.74,28.33,27.34,28.0,388870,26.3401671988219,26.9003942589266,25.9603522428187,26.587046920224,409536.269021196,0.0,1.0
2025-04-24,28.52,28.56,27.6,27.82,409729,27.0808063630281,27.1187878586285,26.2072319642208,26.4161301900225,431503.808393,0.0,1.0
2025-04-25,28.42,28.51,27.845,28.49,298080,26.9858526240273,27.0713109891281,26.4398686247727,27.0523202413279,313921.287499262,0.0,1.0
2025-04-28,28.59,28.8,28.135,28.28,429695,27.1472739803287,27.3466768322304,26.7152344678751,26.8529173894262,452530.88980138,0.0,1.0
2025-04-29,28.79,28.84,28.24,28.36,210705,27.3371814583303,27.3846583278307,26.8149358938259,26.9288803806269,221902.794157716,0.0,1.0
2025-04-30,28.43,28.71,27.855,28.51,278525,26.9953479979274,27.2612184671297,26.4493639986728,27.0713109891281,293327.048445827,0.0,1.0
2025-05-01,29.04,29.2,28.24,28.47,221842,27.5745658058323,27.7264917882336,26.8149358938259,27.0333294935277,233631.663517885,0.0,1.0
2025-05-02,29.45,29.48,28.99,29.06,225347,27.9638761357356,27.9923622574358,27.5270889363319,27.5935565536325,237322.934695706,0.0,1.0
2025-05-05,29.13,29.39,28.79,29.19,298048,27.660024170933,27.9069038923351,27.3371814583303,27.7169964143335,313887.586877953,0.0,1.0
2025-05-06,25.66,27.46,25.2,27.115,1795724,24.3651294276053,26.0742967296197,23.9283422282016,25.7467063300669,1891156.70314454,0.0,1.0
2025-05-07,25.27,26.27,25.15,26.03,810130,23.9948098455021,24.9443472355101,23.8808653587012,24.7164582619082,853183.88567424,0.0,1.0
2025-05-08,26.29,26.31,24.795,25.44,632078,24.9633379833103,24.9823287311105,23.5437795852483,24.1562312018035,665669.416129759,0.0,1.0
2025-05-09,26.08,26.49,26.015,26.29,414165,24.7639351314086,25.1532454613119,24.7022152010581,24.9633379833103,436175.557022048,0.0,1.0
2025-05-12,27.46,27.72,27.08,27.28,386183,26.0742967296197,26.3211764510217,25.7134725214166,25.9033799994182,406706.469975602,0.0,1.0
2025-05-13,27.48,27.7541,27.25,27.47,285932,26.0932874774198,26.353555676021,25.874893877718,26.0837921035197,301127.689134592,0.0,1.0
2025-05-14,26.9,27.47,26.87,27.34,299038,25.5425557912152,26.0837921035197,25.5140696695149,25.9603522428187,314930.199849719,0.0,1.0
2025-05-15,27.54,27.64,26.19,26.61,947776,26.5205793029234,26.6168777027162,25.2205509057213,25.6250041848508,984207.424048341,0.39,1.0
2025-05-16,27.58,27.84,27.3,27.52,362832,26.5590986628405,26.8094745023017,26.2894631434208,26.5013196229649,376778.846565336,0.0,1.0
2025-05-19,27.08,27.46,26.66,27.17,353236,26.0776066638768,26.4435405830892,25.6731533847472,26.1642752236902,366813.98731466,0.0,1.0
2025-05-20,27.22,27.31,26.935,26.98,277467,26.2124244235866,26.2990929834001,25.9379739841773,25.981308264084,288132.513725206,0.0,1.0
2025-05-21,26.07,27.0263,26.0,26.79,356977,25.10499282597,26.0258944231881,25.0375839461151,25.7983413044778,370698.787070473,0.0,1.0
2025-05-22,25.98,26.1207,25.68,25.89,220641,25.0183242661565,25.1538161146649,24.7294290667783,24.931655706343,229122.187362257,0.0,1.0
2025-05-23,26.07,26.23,25.66,25.66,258161,25.10499282597,25.2590702656384,24.7101693868197,24.7101693868197,268084.413194408,0.0,1.0
2025-05-27,26.6,26.7262,26.02,26.37,246176,25.6153743448716,25.73690292541,25.0568436260736,25.3938880253482,255638.723519612,0.0,1.0
2025-05-28,26.23,26.6,26.21,26.51,202453,25.2590702656384,25.6153743448716,25.2398105856798,25.5287057850581,210235.061471127,0.0,1.0
2025-05-29,26.38,26.48,26.015,26.3,233861,25.4035178653275,25.4998162651203,25.052028706084,25.3264791454933,242850.349022732,0.0,1.0
2025-05-30,26.13,26.38,26.09,26.17,167166,25.1627718658456,25.4035178653275,25.1242525059285,25.2012912257627,173591.669601747,0.0,1.0
2025-06-02,25.73,26.18,25.44,26.17,227206,24.7775782666746,25.210921065742,24.4983129072757,25.2012912257627,235939.538444029,0.0,1.0
2025-06-03,26.51,26.59,25.68,25.88,286940,25.5287057850581,25.6057445048923,24.7294290667783,24.9220258663638,297969.644996741,0.0,1.0
2025-06-04,26.36,26.59,26.265,26.39,216658,25.384258185369,25.6057445048923,25.2927747055659,25.4131477053068,224986.085403582,0.0,1.0
2025-06-05,26.02,26.42,25.99,26.28,226990,25.0568436260736,25.4420372252446,25.0279541061358,25.3072194655348,235715.235651391,0.0,1.0
2025-06-06,26.18,26.4,26.09,26.35,173008,25.210921065742,25.4227775452861,25.1242525059285,25.3746283453897,179658.229391497,0.0,1.0
2025-06-09,26.64,26.82,26.27,26.5,233225,25.6538937047887,25.8272308244156,25.2975896255555,25.5190759450788,242189.901911078,0.0,1.0
2025-06-10,27.05,27.28,26.6308,26.89,189152,26.0487171439389,26.2702034634623,25.6450342520077,25.8946397042705,196422.786263413,0.0,1.0
2025-06-11,26.87,27.21,26.83,27.21,211643,25.875380024312,26.2027945836073,25.8368606643949,26.2027945836073,219778.314546753,0.0,1.0
2025-06-12,26.65,26.74,26.33,26.68,244737,25.6635235447679,25.7501921045814,25.3553686654311,25.6924130647058,254144.410007554,0.0,1.0
2025-06-13,26.27,26.86,26.2,26.36,234115,25.2975896255555,25.8657501843327,25.2301807457006,25.384258185369,243114.112491852,0.0,1.0
2025-06-16,27.23,27.24,26.42,26.55,265272,26.2220542635659,26.2316841035452,25.4420372252446,25.5672251449752,275468.751890902,0.0,1.0
2025-06-17,26.76,27.21,26.7025,27.05,298933,25.76945178454,26.2027945836073,25.7140802046591,26.0487171439389,310423.642182375,0.0,1.0
2025-06-18,27.25,27.535,26.65,26.76,298966,26.2413139435244,26.5157643829338,25.6635235447679,25.76945178454,310457.910664584,0.0,1.0
2025-06-20,27.4,27.43,27.155,27.32,433282,26.3857615432136,26.4146510631514,26.1498304637213,26.3087228233794,449936.8638861,0.0,1.0
2025-06-23,27.5,27.51,26.75,27.12,259534,26.4820599430063,26.4916897829856,25.7598219445607,26.1161260237939,269510.189742051,0.0,1.0
2025-06-24,27.88,27.93,27.4398,27.75,257286,26.8479938622188,26.8961430621151,26.4240883063311,26.7228059424882,267175.779196457,0.0,1.0
2025-06-25,27.41,27.85,27.345,27.85,208733,26.3953913831928,26.8191043422809,26.3327974233275,26.8191043422809,216756.457479281,0.0,1.0
2025-06-26,27.94,27.98,27.43,27.45,202164,26.9057729020944,26.9442922620115,26.4146510631514,26.4339107431099,209934.952642089,0.0,1.0
2025-06-27,27.92,28.4305,27.73,28.06,340962,26.8865132221359,27.3781165530779,26.7035462625296,27.0213309818457,354068.188810827,0.0,1.0
2025-06-30,27.85,28.27,27.8,28.18,191957,26.8191043422809,27.2235576214105,26.7709551423846,27.136889061597,199335.607251131,0.0,1.0
2025-07-01,29.35,29.92,27.85,27.97,332024,28.2635803391722,28.8124812179909,26.8191043422809,26.9346624220322,344786.622326611,0.0,1.0
2025-07-02,30.24,30.24,29.2097,29.42,213582,29.1206360973277,29.1206360973277,28.128473684263,28.3309892190271,221791.847486213,0.0,1.0
2025-07-03,30.13,30.25,29.96,30.24,99835,29.0147078575556,29.1302659373069,28.851000577908,29.1206360973277,103672.543069107,0.0,1.0
2025-07-07,29.45,30.1,29.38,29.83,212382,28.3598787389649,28.9858183376178,28.29246985911,28.7258126581774,220545.720860451,0.0,1.0
2025-07-08,29.49,29.835,29.27,29.63,180161,28.398398098882,28.730627578167,28.186541619338,28.5332158585919,187086.182519892,0.0,1.0
2025-07-09,30.09,30.157,29.32,29.5,191979,28.9761884976385,29.0407084254997,28.2346908192344,28.4080279388613,199358.452905936,0.0,1.0
2025-07-10,30.32,30.925,30.03,30.09,253988,29.1976748171619,29.780280135908,28.9184094577629,28.9761884976385,263751.007853322,0.0,1.0
2025-07-11,29.81,30.23,29.7201,30.02,227462,28.7065529782188,29.1110062573484,28.6199807168052,28.9087796177836,236205.378790858,0.0,1.0
2025-07-14,29.72,29.83,29.4,29.81,146335,28.6198844184054,28.7258126581774,28.3117295390686,28.7065529782188,151959.949817376,0.0,1.0
2025-07-15,28.52,29.78,28.455,29.72,197020,27.4643036208924,28.677663458281,27.4017096610271,28.6198844184054,204593.22317299,0.0,1.0
2025-07-16,28.81,28.88,28.31,28.7,185214,27.7435689802913,27.8109778601463,27.2620769813276,27.6376407405193,192333.414053204,0.0,1.0
2025-07-17,29.18,29.39,28.87,28.87,206774,28.0998730595245,28.3020996990893,27.801348020167,27.801348020167,214722.155762724,0.0,1.0
2025-07-18,28.97,29.385,28.86,29.37,185117,27.8976464199597,28.2972847790997,27.7917181801877,28.2828400191307,192232.685484288,0.0,1.0
2025-07-21,29.09,29.41,29.09,29.12,204198,28.013204499711,28.3213593790478,28.013204499711,28.0420940196489,212047.137272756,0.0,1.0
2025-07-22,29.85,30.1,29.26,29.26,201051,28.7450723381359,28.9858183376178,28.1769117793587,28.1769117793587,208779.170196696,0.0,1.0
2025-07-23,30.03,30.325,29.9999,30.15,212223,28.9184094577629,29.2024897371515,28.8894236394253,29.0339675375142,220380.609082537,0.0,1.0
2025-07-24,29.6,30.1,29.525,30.03,187745,28.5043263386541,28.9858183376178,28.4321025388095,28.9184094577629,194961.702794706,0.0,1.0
2025-07-25,29.86,29.96,29.4033,29.96,148825,28.7547021781152,28.851000577908,28.3149073862617,28.851000577908,154545.662565832,0.0,1.0
2025-07-28,29.81,30.06,29.59,29.88,285317,28.7065529782188,28.9472989777007,28.4946964986748,28.7739618580738,296284.258735398,0.0,1.0
2025-07-29,29.22,29.94,29.15,29.94,196339,28.1383924194416,28.8317408979494,28.0709835395867,28.8317408979494,203886.046312871,0.0,1.0
2025-07-30,29.19,29.66,28.945,29.51,426171,28.1095028995038,28.5621053785297,27.8735718200116,28.4176577788406,442552.525189608,0.0,1.0
2025-07-31,29.77,31.0,28.943,30.51,624199,28.6680336183017,29.8525039357526,27.8716458520157,29.3806417767681,648192.494728239,0.0,1.0
2025-08-01,28.56,29.46,28.2228,29.28,426048,27.5028229808095,28.3695085789442,27.1781047767083,28.1961714593173,442424.797210466,0.0,1.0
2025-08-04,29.18,29.34,28.63,28.63,265025,28.0998730595245,28.2539504991929,27.5702318606644,27.5702318606644,275212.257493766,0.0,1.0
2025-08-05,29.51,29.63,29.03,29.13,259612,28.4176577788406,28.5332158585919,27.9554254598354,28.0517238596281,269591.187972725,0.0,1.0
2025-08-06,29.58,29.9,29.49,29.51,242749,28.4850666586955,28.7932215380323,28.398398098882,28.4176577788406,252079.993564208,0.0,1.0
2025-08-07,29.31,30.085,29.25,29.76,314736,28.2250609792551,28.9713735776489,28.1672819393794,28.6584037783225,326834.091404803,0.0,1.0
2025-08-08,29.26,29.695,29.18,29.62,197520,28.1769117793587,28.5958098184572,28.0998730595245,28.5235860186126,205112.442600391,0.0,1.0
2025-08-11,29.47,29.585,29.1,29.39,251588,28.3791384189235,28.4898815786852,28.0228343396903,28.3020996990893,261258.754601798,0.0,1.0
2025-08-12,30.41,30.49,29.61,29.73,301426,29.2843433769753,29.3613820968095,28.5139561786333,28.6295142583846,313012.470247396,0.0,1.0
2025-08-13,30.48,30.67,29.84,29.84,401783,29.9680620155039,30.1548708010336,29.338811369509,29.338811369509,408646.572930354,0.64,1.0
2025-08-14,29.75,29.992,29.64,29.85,215206,29.250322997416,29.4882583979328,29.1421705426357,29.3486434108527,218882.318002628,0.0,1.0
2025-08-15,29.88,29.93,29.55,29.9,450915,29.3781395348837,29.4272997416021,29.0536821705426,29.3978036175711,458617.884362681,0.0,1.0
2025-08-18,29.79,30.095,29.72,29.9,199880,29.2896511627907,29.5895284237726,29.220826873385,29.3978036175711,203294.507227332,0.0,1.0
2025-08-19,30.08,30.45,29.92,29.99,231546,29.5747803617571,29.9385658914729,29.4174677002584,29.4862919896641,235501.450722733,0.0,1.0
2025-08-20,29.1,30.06,29.1,29.89,239727,28.6112403100775,29.5551162790698,28.6112403100775,29.3879715762274,243822.20499343,0.0,1.0
2025-08-21,28.81,29.1,28.665,29.1,235893,28.3261111111111,28.6112403100775,28.1835465116279,28.6112403100775,239922.709592641,0.0,1.0
2025-08-22,30.03,30.1,28.83,28.89,304659,29.5256201550388,29.5944444444444,28.3457751937984,28.4047674418605,309863.424441524,0.0,1.0
2025-08-25,30.11,31.4105,29.92,31.22,404527,29.6042764857881,30.8829334625323,29.4174677002584,30.6956330749354,411437.448094613,0.0,1.0
2025-08-26,29.91,30.39,29.76,30.0,421899,29.4076356589147,29.8795736434109,29.2601550387597,29.4961240310077,429106.210249672,0.0,1.0
2025-08-27,29.96,30.14,29.645,29.95,278415,29.4567958656331,29.6337726098191,29.1470865633075,29.4469638242894,283171.103810775,0.0,1.0
2025-08-28,29.55,30.06,29.48,30.06,414040,29.0536821705426,29.5551162790698,28.9848578811369,29.5551162790698,421112.956636006,0.0,1.0
2025-08-29,29.51,29.696,29.25,29.63,337948,29.014354005168,29.1972299741602,28.7587209302326,29.132338501292,343721.093298291,0.0,1.0
2025-09-02,29.16,29.575,29.145,29.16,309777,28.6702325581395,29.0782622739018,28.655484496124,28.6702325581395,315068.854139291,0.0,1.0
2025-09-03,28.95,29.31,28.74,29.03,287794,28.4637596899225,28.8177131782946,28.2572868217054,28.5424160206718,292710.32325887,0.0,1.0
2025-09-04,30.24,30.27,29.095,29.22,327798,29.7320930232558,29.7615891472868,28.6063242894057,28.7292248062015,333397.703022339,0.0,1.0
2025-09-05,30.34,30.8,30.13,30.44,253893,29.8304134366925,30.2826873385013,29.6239405684754,29.9287338501292,258230.199737188,0.0,1.0
2025-09-08,29.87,30.35,29.8,30.35,233421,29.3683074935401,29.8402454780362,29.2994832041344,29.8402454780362,237408.480946123,0.0,1.0
2025-09-09,29.35,29.775,29.2,29.63,200655,28.8570413436692,29.2749031007752,28.7095607235142,29.132338501292,204082.746386334,0.0,1.0
2025-09-10,29.3,29.42,29.11,29.35,250727,28.8078811369509,28.9258656330749,28.6210723514212,28.8570413436692,255010.115637319,0.0,1.0
2025-09-11,29.58,29.705,29.3,29.51,289580,29.0831782945736,29.2060788113695,28.8078811369509,29.014354005168,294526.833114324,0.0,1.0
2025-09-12,29.17,29.44,29.07,29.33,264341,28.6800645994832,28.9455297157623,28.5817441860465,28.8373772609819,268856.680683312,0.0,1.0
2025-09-15,29.5,29.57,29.11,29.25,250824,29.0045219638243,29.07334625323,28.6210723514212,28.7587209302326,255108.772667543,0.0,1.0
2025-09-16,29.13,29.335,28.56,29.28,293685,28.6407364341085,28.8422932816537,28.0803100775194,28.7882170542636,298701.957950066,0.0,1.0
2025-09-17,29.2,30.11,29.02,29.27,244878,28.7095607235142,29.6042764857881,28.5325839793282,28.7783850129199,249061.198423128,0.0,1.0
2025-09-18,29.81,29.84,29.29,29.42,260912,29.309315245478,29.338811369509,28.7980490956072,28.9258656330749,265369.103810776,0.0,1.0
2025-09-19,29.26,29.82,29.215,29.82,473587,28.7685529715762,29.3191472868217,28.7243087855297,29.3191472868217,481677.185282523,0.0,1.0
2025-09-22,29.01,29.365,28.94,29.35,257692,28.5227519379845,28.8717894056848,28.4539276485788,28.8570413436692,262094.097240473,0.0,1.0
2025-09-23,28.99,29.285,28.8192,29.03,199360,28.5030878552972,28.7931330749354,28.3351565891473,28.5424160206718,202765.624178712,0.0,1.0
2025-09-24,28.87,29.21,28.63,28.95,165206,28.3851033591731,28.7193927648579,28.1491343669251,28.4637596899225,168028.178712221,0.0,1.0
2025-09-25,28.64,28.87,28.5,28.75,159815,28.1589664082687,28.3851033591731,28.0213178294574,28.2671188630491,162545.085413929,0.0,1.0
2025-09-26,29.23,29.24,28.94,29.05,193410,28.7390568475452,28.7488888888889,28.4539276485788,28.5620801033592,196713.981603154,0.0,1.0
2025-09-29,29.45,29.61,28.875,29.36,612782,28.9553617571059,29.1126744186046,28.390019379845,28.8668733850129,623250.023653089,0.0,1.0
2025-09-30,29.46,29.58,29.13,29.46,271135,28.9651937984496,29.0831782945736,28.6407364341085,28.9651937984496,275766.741130092,0.0,1.0
2025-10-01,28.53,29.41,28.45,29.3,392225,28.0508139534884,28.9160335917313,27.972157622739,28.8078811369509,398925.2956636,0.0,1.0
2025-10-02,28.81,28.83,28.43,28.45,296919,28.3261111111111,28.3457751937984,27.9524935400517,27.972157622739,301991.203679369,0.0,1.0
2025-10-03,28.92,29.3,28.85,28.86,197950,28.4342635658915,28.8078811369509,28.3654392764858,28.3752713178295,201331.537450723,0.0,1.0
2025-10-06,28.16,29.0096,28.09,28.99,244071,27.6870284237726,28.5223586563307,27.6182041343669,28.5030878552972,248240.41261498,0.0,1.0
2025-10-07,27.69,28.1,27.54,28.1,272430,27.2249224806202,27.6280361757106,27.0774418604651,27.6280361757106,277083.863337713,0.0,1.0
2025-10-08,28.08,28.11,27.56,27.67,228706,27.6083720930233,27.6378682170543,27.0971059431524,27.2052583979328,232612.935611038,0.0,1.0
2025-10-09,27.63,28.11,27.545,28.11,192527,27.1659302325581,27.6378682170543,27.082357881137,27.6378682170543,195815.897503285,0.0,1.0
2025-10-10,26.96,27.8531,26.87,27.75,226617,26.5071834625323,27.3852830749354,26.4186950904393,27.2839147286822,230488.249671485,0.0,1.0
2025-10-13,27.4,27.5,27.0765,27.22,172412,26.9397932816537,27.0381136950904,26.621726744186,26.7628165374677,175357.277266755,0.0,1.0
2025-10-14,28.0,28.13,26.99,26.99,228795,27.5297157622739,27.6575322997416,26.5366795865633,26.5366795865633,232703.455978975,0.0,1.0
2025-10-15,28.08,28.39,27.845,28.23,191026,27.6083720930233,27.913165374677,27.377319121447,27.7558527131783,194289.256241787,0.0,1.0
2025-10-16,27.35,28.0,27.32,27.76,226634,26.8906330749354,27.5297157622739,26.8611369509044,27.2937467700258,230505.540078844,0.0,1.0
2025-10-17,27.37,27.615,27.24,27.24,173720,26.9102971576227,27.1511821705426,26.782480620155,26.782480620155,176687.621550592,0.0,1.0
2025-10-20,27.36,27.63,27.24,27.47,149283,26.9004651162791,27.1659302325581,26.782480620155,27.0086175710594,151833.169513797,0.0,1.0
2025-10-21,27.55,27.68,27.32,27.32,161287,27.0872739018088,27.2150904392765,26.8611369509044,26.8611369509044,164042.231274639,0.0,1.0
2025-10-22,27.48,27.7,27.2902,27.57,153345,27.0184496124031,27.2347545219638,26.8318374677003,27.1069379844961,155964.55978975,0.0,1.0
2025-10-23,27.56,27.71,27.3,27.71,141780,27.0971059431524,27.2445865633075,26.8414728682171,27.2445865633075,144201.997371879,0.0,1.0
2025-10-24,27.58,27.85,27.5336,27.81,129089,27.1167700258398,27.3822351421189,27.0711493540052,27.3429069767442,131294.199737188,0.0,1.0
2025-10-27,27.7,27.82,27.39,27.65,165275,27.2347545219638,27.3527390180879,26.9299612403101,27.1855943152455,168098.357424442,0.0,1.0
2025-10-28,28.19,28.21,27.49,27.49,208138,27.7165245478036,27.736188630491,27.0282816537468,27.0282816537468,211693.576872536,0.0,1.0
2025-10-29,27.19,27.98,26.98,27.97,261071,26.7333204134367,27.5100516795866,26.5268475452196,27.5002196382429,265530.819973719,0.0,1.0
2025-10-30,24.51,26.28,24.42,25.4,885224,24.0983333333333,25.8386046511628,24.0098449612403,24.9733850129199,900346.091984233,0.0,1.0
2025-10-31,24.17,24.675,24.07,24.55,465145,23.7640439276486,24.2605620155039,23.6657235142119,24.137661498708,473090.97240473,0.0,1.0
2025-11-03,23.91,24.18,23.67,24.18,494781,23.5084108527132,23.7738759689922,23.2724418604651,23.7738759689922,503233.23784494,0.0,1.0
2025-11-04,23.88,24.02,23.6,23.76,439241,23.4789147286822,23.6165633074935,23.2036175710594,23.3609302325581,446744.459921156,0.0,1.0
2025-11-05,24.13,24.18,23.55,23.83,436282,23.7247157622739,23.7738759689922,23.1544573643411,23.4297545219638,443734.91195795,0.0,1.0
2025-11-06,23.61,24.16,23.571,24.08,296516,23.2134496124031,23.7542118863049,23.1751046511628,23.6755555555556,301581.319316689,0.0,1.0
2025-11-07,23.67,23.885,23.3,23.55,271444,23.2724418604651,23.483830749354,22.9086563307494,23.1544573643411,276081.019710907,0.0,1.0
2025-11-10,23.45,23.94,23.3501,23.82,257502,23.0561369509044,23.5379069767442,22.9579148578811,23.4199224806202,261900.851511169,0.0,1.0
2025-11-11,23.51,23.76,23.41,23.59,337036,23.1151291989664,23.3609302325581,23.0168087855297,23.1937855297158,342793.513797635,0.0,1.0
2025-11-12,22.83,23.25,22.83,23.22,258919,22.83,23.25,22.83,23.22,258919,0.39,1.0
2025-11-13,22.68,23.12,22.64,22.83,303625,22.68,23.12,22.64,22.83,303625,0.0,1.0
2025-11-14,22.5,22.7599,22.39,22.59,301644,22.5,22.7599,22.39,22.59,301644,0.0,1.0
2025-11-17,21.88,22.7466,21.76,22.58,344380,21.88,22.7466,21.76,22.58,344380,0.0,1.0
2025-11-18,21.97,22.22,21.67,21.67,362727,21.97,22.22,21.67,21.67,362727,0.0,1.0
2025-11-19,22.37,22.53,22.0,22.0,312541,22.37,22.53,22.0,22.0,312541,0.0,1.0
2025-11-20,22.2,22.8373,22.175,22.53,299010,22.2,22.8373,22.175,22.53,299010,0.0,1.0
2025-11-21,23.02,23.23,22.38,22.38,320231,23.02,23.23,22.38,22.38,320231,0.0,1.0
2025-11-24,22.7,23.12,22.64,22.96,427560,22.7,23.12,22.64,22.96,427560,0.0,1.0
2025-11-25,23.59,23.715,22.9,22.9,365658,23.59,23.715,22.9,22.9,365658,0.0,1.0
2025-11-26,23.66,24.1,23.43,23.43,447917,23.66,24.1,23.43,23.43,447917,0.0,1.0