date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-02-27,25.0,25.25,24.5,24.5,11585,4.5973547334265,4.64332828076076,4.50540763875797,4.50540763875797,62998.1841284057,0.0,1.0
1992-02-28,24.25,25.25,24.0,25.25,63763,4.4594340914237,4.64332828076076,4.41346054408944,4.64332828076076,346737.437598579,0.0,1.0
1992-03-02,24.0,24.75,23.5,24.75,41985,4.41346054408944,4.55138118609223,4.32151344942091,4.55138118609223,228310.639674675,0.0,1.0
1992-03-03,24.5,24.5,23.5,24.25,37185,4.50540763875797,4.50540763875797,4.32151344942091,4.4594340914237,202208.673009475,0.0,1.0
1992-03-04,25.5,25.5,24.25,24.75,170578,4.68930182809503,4.68930182809503,4.4594340914237,4.55138118609223,927587.764545117,0.0,1.0
1992-03-05,25.5,26.0,25.0,25.5,80830,4.68930182809503,4.78124892276356,4.5973547334265,4.68930182809503,439546.242822532,0.0,1.0
1992-03-06,25.25,27.0,25.25,26.0,103467,4.64332828076076,4.96514311210062,4.64332828076076,4.78124892276356,562644.205197562,0.0,1.0
1992-03-09,26.0,27.0,25.75,27.0,30044,4.78124892276356,4.96514311210062,4.73527537542929,4.96514311210062,163376.559685267,0.0,1.0
1992-03-10,26.0,26.0,25.5,26.0,99378,4.78124892276356,4.78124892276356,4.68930182809503,4.78124892276356,540408.592344644,0.0,1.0
1992-03-11,26.0,26.0,25.5,26.0,66844,4.78124892276356,4.78124892276356,4.68930182809503,4.78124892276356,363491.637451804,0.0,1.0
1992-03-12,26.5,26.75,25.5,26.25,19200,4.87319601743209,4.91916956476635,4.68930182809503,4.82722247009782,104407.866660802,0.0,1.0
1992-03-13,25.75,26.5,25.5,26.5,40563,4.73527537542929,4.87319601743209,4.68930182809503,4.87319601743209,220577.93205011,0.0,1.0
1992-03-16,26.25,26.25,25.5,26.25,1778,4.82722247009782,4.82722247009782,4.68930182809503,4.82722247009782,9668.60348556801,0.0,1.0
1992-03-17,26.0,26.25,25.5,26.25,16652,4.78124892276356,4.82722247009782,4.68930182809503,4.82722247009782,90552.0726893579,0.0,1.0
1992-03-18,26.0,26.25,25.5,26.25,59230,4.78124892276356,4.82722247009782,4.68930182809503,4.82722247009782,322087.39282913,0.0,1.0
1992-03-19,25.88,26.0,25.5,26.0,9185,4.75918162004311,4.78124892276356,4.68930182809503,4.78124892276356,49947.2007958055,0.0,1.0
1992-03-20,25.0,26.0,25.0,26.0,35467,4.5973547334265,4.78124892276356,4.5973547334265,4.78124892276356,192866.344107222,0.0,1.0
1992-03-23,25.0,25.75,25.0,25.0,38400,4.5973547334265,4.73527537542929,4.5973547334265,4.5973547334265,208815.733321604,0.0,1.0
1992-03-24,25.5,25.5,24.75,25.25,94963,4.69849653756188,4.69849653756188,4.56030546292771,4.65243284601716,515389.652975371,0.05,1.0
1992-03-25,24.87,25.5,24.75,25.5,20800,4.58516143088524,4.70131147919476,4.56303761215962,4.70131147919476,112819.582864747,0.0149,1.0
1992-03-26,24.87,25.25,24.75,25.25,8385,4.58516143088524,4.65522019018305,4.56303761215962,4.65522019018305,45480.3943423512,0.0,1.0
1992-03-27,24.63,25.0,24.5,24.75,17067,4.540913793434,4.60912890117133,4.5169463231479,4.56303761215962,92571.7221515691,0.0,1.0
1992-03-30,24.5,25.0,24.5,25.0,61244,4.5169463231479,4.60912890117133,4.5169463231479,4.60912890117133,332188.583315797,0.0,1.0
1992-03-31,24.5,25.0,24.5,25.0,100267,4.5169463231479,4.60912890117133,4.5169463231479,4.60912890117133,543850.053610558,0.0,1.0
1992-04-01,24.75,25.0,23.75,24.87,42844,4.56303761215962,4.60912890117133,4.37867245611277,4.58516143088524,232386.644627751,0.0,1.0
1992-04-02,24.25,24.75,23.25,24.75,131585,4.47085503413619,4.56303761215962,4.28648987808934,4.56303761215962,713719.4620797,0.0,1.0
1992-04-03,23.5,24.25,23.5,24.25,25867,4.33258116710105,4.47085503413619,4.33258116710105,4.47085503413619,140303.084132808,0.0,1.0
1992-04-06,23.75,24.25,23.5,24.25,37452,4.37867245611277,4.47085503413619,4.33258116710105,4.47085503413619,203140.337377428,0.0,1.0
1992-04-07,23.25,24.0,22.75,24.0,32444,4.28648987808934,4.42476374512448,4.19430730006591,4.42476374512448,175976.853195378,0.0,1.0
1992-04-08,22.0,23.0,21.75,23.0,44030,4.05603343303077,4.24039858907762,4.00994214401906,4.24039858907762,238819.530458405,0.0,1.0
1992-04-09,22.25,22.5,21.5,22.5,150578,4.10212472204249,4.1482160110542,3.96385085500735,4.1482160110542,816737.843683071,0.0,1.0
1992-04-10,22.38,22.75,22.0,22.25,56652,4.12609219232858,4.19430730006591,4.05603343303077,4.10212472204249,307281.490791041,0.0,1.0
1992-04-13,24.0,24.25,22.25,22.75,93067,4.42476374512448,4.47085503413619,4.10212472204249,4.19430730006591,504797.121080453,0.0,1.0
1992-04-14,24.5,24.5,23.75,23.75,18844,4.5169463231479,4.5169463231479,4.37867245611277,4.37867245611277,102210.202860735,0.0,1.0
1992-04-15,24.5,24.75,23.75,24.5,49363,4.5169463231479,4.56303761215962,4.37867245611277,4.5169463231479,267745.820622717,0.0,1.0
1992-04-16,25.0,25.25,24.25,24.5,72978,4.60912890117133,4.65522019018305,4.47085503413619,4.5169463231479,395834.015303054,0.0,1.0
1992-04-20,23.5,25.0,23.5,25.0,23644,4.33258116710105,4.60912890117133,4.33258116710105,4.60912890117133,128245.491214139,0.0,1.0
1992-04-21,23.75,24.25,23.25,24.25,30252,4.37867245611277,4.47085503413619,4.28648987808934,4.47085503413619,164087.404847323,0.0,1.0
1992-04-22,23.25,24.0,23.25,24.0,6430,4.28648987808934,4.42476374512448,4.28648987808934,4.42476374512448,34876.4383567463,0.0,1.0
1992-04-23,23.5,24.0,23.25,23.25,10667,4.33258116710105,4.42476374512448,4.28648987808934,4.28648987808934,57858.0043470317,0.0,1.0
1992-04-24,24.25,24.25,23.25,24.0,37185,4.47085503413619,4.47085503413619,4.28648987808934,4.42476374512448,201692.12446277,0.0,1.0
1992-04-27,23.62,24.25,23.5,23.5,39763,4.35470498582667,4.47085503413619,4.33258116710105,4.33258116710105,215675.243915911,0.0,1.0
1992-04-28,24.25,24.25,23.5,24.25,20385,4.47085503413619,4.47085503413619,4.33258116710105,4.47085503413619,110568.615225859,0.0,1.0
1992-04-29,24.0,24.25,23.5,24.0,27052,4.42476374512448,4.47085503413619,4.33258116710105,4.42476374512448,146730.545945055,0.0,1.0
1992-04-30,24.0,24.0,23.5,24.0,10963,4.42476374512448,4.42476374512448,4.33258116710105,4.42476374512448,59463.5137954915,0.0,1.0
1992-05-01,23.25,24.0,23.0,24.0,28444,4.28648987808934,4.42476374512448,4.24039858907762,4.42476374512448,154280.779567542,0.0,1.0
1992-05-04,23.25,23.25,22.75,23.25,48178,4.28648987808934,4.28648987808934,4.19430730006591,4.28648987808934,261318.35881047,0.0,1.0
1992-05-05,23.75,23.75,22.75,23.25,14430,4.37867245611277,4.37867245611277,4.19430730006591,4.28648987808934,78268.5856124182,0.0,1.0
1992-05-06,23.5,23.75,21.75,22.5,195644,4.33258116710105,4.37867245611277,4.00994214401906,4.1482160110542,1061176.65721109,0.0,1.0
1992-05-07,23.62,23.75,23.0,23.0,52000,4.35470498582667,4.37867245611277,4.24039858907762,4.24039858907762,282048.957161868,0.0,1.0
1992-05-08,23.75,23.75,23.25,23.75,37363,4.37867245611277,4.37867245611277,4.28648987808934,4.37867245611277,202657.599739209,0.0,1.0
1992-05-11,24.0,24.0,23.62,23.75,6400,4.42476374512448,4.42476374512448,4.35470498582667,4.37867245611277,34713.7178045376,0.0,1.0
1992-05-12,23.5,24.0,23.5,24.0,144385,4.33258116710105,4.42476374512448,4.33258116710105,4.42476374512448,783146.897688775,0.0,1.0
1992-05-13,23.75,24.0,23.5,24.0,213985,4.37867245611277,4.42476374512448,4.33258116710105,4.42476374512448,1160658.57881312,0.0,1.0
1992-05-14,23.25,24.0,22.88,23.5,59200,4.28648987808934,4.42476374512448,4.218274770352,4.33258116710105,321101.889691972,0.0,1.0
1992-05-15,23.0,23.5,22.5,22.75,43200,4.24039858907762,4.33258116710105,4.1482160110542,4.19430730006591,234317.595180629,0.0,1.0
1992-05-18,23.5,23.5,23.0,23.5,37985,4.33258116710105,4.33258116710105,4.24039858907762,4.33258116710105,206031.339188338,0.0,1.0
1992-05-19,23.5,23.5,23.0,23.5,9985,4.33258116710105,4.33258116710105,4.24039858907762,4.33258116710105,54158.8237934856,0.0,1.0
1992-05-20,23.5,23.5,23.0,23.5,3378,4.33258116710105,4.33258116710105,4.24039858907762,4.33258116710105,18322.3341787075,0.0,1.0
1992-05-21,23.0,23.5,22.75,23.5,8267,4.24039858907762,4.33258116710105,4.19430730006591,4.33258116710105,44840.3601703301,0.0,1.0
1992-05-22,23.5,23.5,23.0,23.12,73452,4.33258116710105,4.33258116710105,4.24039858907762,4.26252240780325,398405.000027952,0.0,1.0
1992-05-26,23.5,23.5,22.75,22.75,42578,4.33258116710105,4.33258116710105,4.19430730006591,4.19430730006591,230943.8557315,0.0,1.0
1992-05-27,22.75,23.5,22.75,23.5,27200,4.19430730006591,4.33258116710105,4.19430730006591,4.33258116710105,147533.300669285,0.0,1.0
1992-05-28,23.5,23.5,22.75,23.5,25985,4.33258116710105,4.33258116710105,4.19430730006591,4.33258116710105,140943.11830483,0.0,1.0
1992-05-29,22.75,23.25,22.75,23.25,5778,4.19430730006591,4.28648987808934,4.19430730006591,4.28648987808934,31339.9783554091,0.0,1.0
1992-06-01,22.62,23.0,22.5,23.0,12800,4.17033982977982,4.24039858907762,4.1482160110542,4.24039858907762,69427.4356090752,0.0,1.0
1992-06-02,23.25,23.25,22.5,23.0,15644,4.28648987808934,4.28648987808934,4.1482160110542,4.24039858907762,84853.3439584665,0.0,1.0
1992-06-03,23.0,23.25,22.75,23.25,11230,4.24039858907762,4.28648987808934,4.19430730006591,4.28648987808934,60911.7267101496,0.0,1.0
1992-06-04,22.5,23.0,22.5,23.0,13630,4.1482160110542,4.24039858907762,4.1482160110542,4.24039858907762,73929.3708868511,0.0,1.0
1992-06-05,22.5,23.0,22.25,23.0,20563,4.1482160110542,4.24039858907762,4.10212472204249,4.24039858907762,111534.090502298,0.0,1.0
1992-06-08,22.5,22.75,22.0,22.0,5600,4.1482160110542,4.19430730006591,4.05603343303077,4.05603343303077,30374.5030789704,0.0,1.0
1992-06-09,21.25,22.5,20.5,22.5,84178,3.91775956599563,4.1482160110542,3.77948569896049,4.1482160110542,456583.021460995,0.0,1.0
1992-06-10,21.0,21.25,20.75,20.75,51230,3.87166827698392,3.91775956599563,3.82557698797221,3.82557698797221,277872.462988509,0.0,1.0
1992-06-11,21.25,21.25,20.75,20.75,25452,3.91775956599563,3.91775956599563,3.82557698797221,3.82557698797221,138052.11649392,0.0,1.0
1992-06-12,19.75,21.0,19.5,20.75,122430,3.64121183192535,3.87166827698392,3.59512054291364,3.82557698797221,664062.57356399,0.0,1.0
1992-06-15,21.0,21.0,19.75,20.25,304652,3.87166827698392,3.87166827698392,3.64121183192535,3.73339440994878,1652438.05571687,0.0,1.0
1992-06-16,21.0,21.5,20.5,21.0,120267,3.87166827698392,3.96385085500735,3.77948569896049,3.87166827698392,652330.421749738,0.0,1.0
1992-06-17,21.0,21.25,20.25,21.0,65244,3.87166827698392,3.91775956599563,3.73339440994878,3.87166827698392,353884.656943633,0.0,1.0
1992-06-18,20.0,20.5,19.37,20.0,76385,3.68730312093707,3.77948569896049,3.57115307262755,3.68730312093707,414313.646015562,0.0,1.0
1992-06-19,19.25,20.25,18.75,20.25,55763,3.54902925390193,3.73339440994878,3.4568466758785,3.73339440994878,302459.538427254,0.0,1.0
1992-06-22,19.0,19.0,18.5,19.0,20267,3.50293796489021,3.50293796489021,3.41075538686679,3.50293796489021,109928.581053838,0.0,1.0
1992-06-23,20.0,20.0,18.75,19.25,31378,3.68730312093707,3.68730312093707,3.4568466758785,3.54902925390193,170194.849573559,0.0,1.0
1992-06-24,19.5,20.0,19.5,20.0,11852,3.60433880071598,3.69675774432408,3.60433880071598,3.69675774432408,64121.053202349,0.05,1.0
1992-06-25,20.25,20.5,19.75,20.0,23052,3.74296721612813,3.78917668793219,3.65054827252003,3.69675774432408,124714.691058096,0.0,1.0
1992-06-26,19.75,20.75,19.75,20.25,84385,3.65054827252003,3.83538615973624,3.65054827252003,3.74296721612813,456535.190219391,0.0,1.0
1992-06-29,20.75,20.75,20.0,20.75,42785,3.83538615973624,3.83538615973624,3.69675774432408,3.83538615973624,231473.106755189,0.0,1.0
1992-06-30,21.75,22.25,20.75,20.75,66963,4.02022404695244,4.11264299056054,3.83538615973624,3.83538615973624,362279.622476282,0.0,1.0
1992-07-01,22.5,22.5,21.37,21.75,59467,4.15885246236459,4.15885246236459,3.94998564981028,4.02022404695244,321725.166282829,0.0,1.0
1992-07-02,20.25,22.13,20.25,22.13,72563,3.74296721612813,4.0904624440946,3.74296721612813,4.0904624440946,392576.441404156,0.0,1.0
1992-07-06,20.0,20.75,19.25,20.25,42963,3.69675774432408,3.83538615973624,3.55812932891193,3.74296721612813,232436.112785397,0.0,1.0
1992-07-07,18.75,20.0,18.5,20.0,166785,3.46571038530383,3.69675774432408,3.41950091349978,3.69675774432408,902331.240158097,0.0,1.0
1992-07-08,18.37,18.75,17.75,18.5,56267,3.39547198816167,3.46571038530383,3.28087249808762,3.41950091349978,304412.698324044,0.0,1.0
1992-07-09,19.25,19.25,18.75,18.75,25630,3.55812932891193,3.55812932891193,3.46571038530383,3.46571038530383,138662.048057391,0.0,1.0
1992-07-10,19.75,20.0,19.0,20.0,43467,3.65054827252003,3.69675774432408,3.51191985710788,3.69675774432408,235162.826488905,0.0,1.0
1992-07-13,19.25,19.5,19.25,19.5,8178,3.55812932891193,3.60433880071598,3.55812932891193,3.60433880071598,44244.1759271692,0.0,1.0
1992-07-14,19.5,19.5,19.0,19.5,11230,3.60433880071598,3.60433880071598,3.51191985710788,3.60433880071598,60755.9422428602,0.0,1.0
1992-07-15,19.75,20.0,19.25,20.0,6400,3.65054827252003,3.69675774432408,3.55812932891193,3.69675774432408,34624.9359175695,0.0,1.0
1992-07-16,19.0,19.75,18.63,19.75,20978,3.51191985710788,3.65054827252003,3.44352983883788,3.65054827252003,113494.047762308,0.0,1.0
1992-07-17,19.0,19.0,18.5,18.5,9185,3.51191985710788,3.51191985710788,3.41950091349978,3.41950091349978,49692.1931879493,0.0,1.0
1992-07-20,18.5,18.5,18.25,18.5,9452,3.41950091349978,3.41950091349978,3.37329144169573,3.41950091349978,51136.7022332604,0.0,1.0
1992-07-21,18.75,18.75,18.25,18.5,41244,3.46571038530383,3.46571038530383,3.37329144169573,3.41950091349978,223136.071403787,0.0,1.0
1992-07-22,18.75,18.75,18.25,18.75,15644,3.46571038530383,3.46571038530383,3.37329144169573,3.46571038530383,84636.3277335088,0.0,1.0
1992-07-23,19.0,19.0,18.25,19.0,181185,3.51191985710788,3.51191985710788,3.37329144169573,3.51191985710788,980237.345972628,0.0,1.0
1992-07-24,18.25,19.0,18.25,18.25,9452,3.37329144169573,3.51191985710788,3.37329144169573,3.37329144169573,51136.7022332603,0.0,1.0
1992-07-27,19.25,19.25,18.25,19.25,35378,3.55812932891193,3.55812932891193,3.37329144169573,3.55812932891193,191400.153576839,0.0,1.0
1992-07-28,18.25,19.25,18.25,18.25,27585,3.37329144169573,3.55812932891193,3.37329144169573,3.37329144169573,149238.883950961,0.0,1.0
1992-07-29,19.0,19.0,18.25,18.75,5600,3.51191985710788,3.51191985710788,3.37329144169573,3.46571038530383,30296.8189278733,0.0,1.0
1992-07-30,19.25,19.25,18.5,19.0,14667,3.55812932891193,3.55812932891193,3.41950091349978,3.51191985710788,79350.6148598424,0.0,1.0
1992-07-31,19.0,19.75,18.75,19.25,22430,3.51191985710788,3.65054827252003,3.46571038530383,3.55812932891193,121349.580098607,0.0,1.0
1992-08-03,20.0,20.0,19.0,19.75,25363,3.69675774432408,3.69675774432408,3.51191985710788,3.65054827252003,137217.53901208,0.0,1.0
1992-08-04,19.5,20.25,19.25,20.0,14578,3.60433880071598,3.74296721612813,3.55812932891193,3.69675774432408,78869.1118447387,0.0,1.0
1992-08-05,18.25,20.25,18.0,20.0,74252,3.37329144169573,3.74296721612813,3.32708196989168,3.69675774432408,401714.178398651,0.0,1.0
1992-08-06,17.5,17.5,16.0,16.5,79230,3.23466302628357,3.23466302628357,2.95740619545927,3.04982513906737,428645.886367036,0.0,1.0
1992-08-07,18.0,18.5,17.5,17.5,54044,3.32708196989168,3.41950091349978,3.23466302628357,3.23466302628357,292385.943238925,0.0,1.0
1992-08-10,17.75,18.25,17.5,17.75,42400,3.28087249808762,3.37329144169573,3.23466302628357,3.28087249808762,229390.200453898,0.0,1.0
1992-08-11,18.0,18.25,17.75,17.75,25244,3.32708196989168,3.37329144169573,3.28087249808762,3.28087249808762,136573.731609863,0.0,1.0
1992-08-12,18.0,18.25,17.75,18.25,22844,3.32708196989168,3.37329144169573,3.28087249808762,3.37329144169573,123589.380640774,0.0,1.0
1992-08-13,18.25,18.25,17.75,18.25,27763,3.37329144169573,3.37329144169573,3.28087249808762,3.37329144169573,150201.889981169,0.0,1.0
1992-08-14,17.75,18.25,17.75,18.25,18430,3.28087249808762,3.37329144169573,3.28087249808762,3.37329144169573,99708.9951501259,0.0,1.0
1992-08-17,17.5,18.25,17.5,18.25,27467,3.23466302628357,3.37329144169573,3.23466302628357,3.37329144169573,148600.486694981,0.0,1.0
1992-08-18,17.75,18.0,17.25,17.5,39852,3.28087249808762,3.32708196989168,3.18845355447952,3.23466302628357,215605.147841716,0.0,1.0
1992-08-19,17.0,17.75,17.0,17.75,28385,3.14224408267547,3.28087249808762,3.14224408267547,3.28087249808762,153567.000940658,0.0,1.0
1992-08-20,17.0,17.75,16.75,17.75,14578,3.14224408267547,3.28087249808762,3.09603461087142,3.28087249808762,78869.1118447387,0.0,1.0
1992-08-21,17.5,17.5,16.75,17.5,26667,3.23466302628357,3.23466302628357,3.09603461087142,3.23466302628357,144272.369705285,0.0,1.0
1992-08-24,17.12,17.25,16.5,17.25,24030,3.16442462914142,3.18845355447952,3.04982513906737,3.18845355447952,130005.814077999,0.0,1.0
1992-08-25,16.75,17.25,16.5,17.25,5867,3.09603461087142,3.18845355447952,3.04982513906737,3.18845355447952,31741.3279731844,0.0,1.0
1992-08-26,16.75,17.25,16.75,17.25,11200,3.09603461087142,3.18845355447952,3.09603461087142,3.18845355447952,60593.6378557466,0.0,1.0
1992-08-27,16.75,17.5,16.75,16.75,5600,3.09603461087142,3.23466302628357,3.09603461087142,3.09603461087142,30296.8189278733,0.0,1.0
1992-08-28,17.0,17.5,17.0,17.5,29600,3.14224408267547,3.23466302628357,3.14224408267547,3.23466302628357,160140.328618759,0.0,1.0
1992-08-31,18.0,18.0,17.25,17.25,22844,3.32708196989168,3.32708196989168,3.18845355447952,3.18845355447952,123589.380640774,0.0,1.0
1992-09-01,18.75,18.75,17.25,18.0,34963,3.46571038530383,3.46571038530383,3.18845355447952,3.32708196989168,189154.942888434,0.0,1.0
1992-09-02,18.5,18.75,18.0,18.75,8830,3.41950091349978,3.46571038530383,3.32708196989168,3.46571038530383,47771.5912737716,0.0,1.0
1992-09-03,18.75,19.0,18.5,18.75,15200,3.46571038530383,3.51191985710788,3.41950091349978,3.46571038530383,82234.2228042274,0.0,1.0
1992-09-04,19.0,19.0,18.5,19.0,7585,3.51191985710788,3.51191985710788,3.41950091349978,3.51191985710788,41035.9592085569,0.0,1.0
1992-09-08,18.75,19.0,18.25,18.5,12385,3.46571038530383,3.51191985710788,3.37329144169573,3.41950091349978,67004.661146734,0.0,1.0
1992-09-09,18.37,18.75,18.25,18.25,5185,3.39547198816167,3.46571038530383,3.37329144169573,3.37329144169573,28051.6082394684,0.0,1.0
1992-09-10,18.75,18.75,18.0,18.5,65867,3.46571038530383,3.46571038530383,3.32708196989168,3.41950091349978,356350.102200398,0.0,1.0
1992-09-11,19.25,19.25,18.75,19.25,23200,3.55812932891193,3.55812932891193,3.46571038530383,3.55812932891193,125515.392701189,0.0,1.0
1992-09-14,19.25,19.5,18.75,19.5,3644,3.55812932891193,3.60433880071598,3.46571038530383,3.60433880071598,19714.5728880661,0.0,1.0
1992-09-15,18.75,19.25,18.75,19.25,6252,3.46571038530383,3.55812932891193,3.46571038530383,3.55812932891193,33824.2342744756,0.0,1.0
1992-09-16,19.0,19.25,18.75,18.75,6963,3.51191985710788,3.55812932891193,3.46571038530383,3.46571038530383,37670.8482490681,0.0,1.0
1992-09-17,19.25,19.25,18.75,19.25,13244,3.55812932891193,3.55812932891193,3.46571038530383,3.55812932891193,71651.9767644203,0.0,1.0
1992-09-18,19.0,19.25,18.75,19.25,17452,3.51191985710788,3.55812932891193,3.46571038530383,3.55812932891193,94417.8721302222,0.0,1.0
1992-09-21,18.75,19.0,18.25,19.0,3852,3.46571038530383,3.51191985710788,3.37329144169573,3.51191985710788,20839.8833053871,0.0,1.0
1992-09-22,18.0,18.75,18.0,18.0,15644,3.32708196989168,3.46571038530383,3.32708196989168,3.32708196989168,84636.3277335087,0.0,1.0
1992-09-23,18.75,18.75,18.0,18.75,1600,3.46571038530383,3.46571038530383,3.32708196989168,3.46571038530383,8656.23397939236,0.0,1.0
1992-09-24,18.63,19.0,18.0,19.0,15200,3.45277173319869,3.52134529955852,3.33601133642386,3.52134529955852,82014.1097881563,0.05,1.0
1992-09-25,19.0,19.0,18.0,19.0,14844,3.52134529955852,3.52134529955852,3.33601133642386,3.52134529955852,80093.2530062756,0.0,1.0
1992-09-28,18.5,19.0,18.25,19.0,3467,3.42867831799119,3.52134529955852,3.38234482720752,3.52134529955852,18706.7709628643,0.0,1.0
1992-09-29,19.0,19.0,18.25,18.25,10252,3.52134529955852,3.52134529955852,3.38234482720752,3.38234482720752,55316.3587860643,0.0,1.0
1992-09-30,19.25,19.25,18.25,18.25,39644,3.56767879034218,3.56767879034218,3.38234482720752,3.38234482720752,213905.747923794,0.0,1.0
1992-10-01,19.0,19.25,18.37,19.25,24030,3.52134529955852,3.56767879034218,3.40458490278368,3.56767879034218,129657.832776934,0.0,1.0
1992-10-02,18.5,19.25,18.5,19.0,6578,3.42867831799119,3.56767879034218,3.42867831799119,3.52134529955852,35492.6851438481,0.0,1.0
1992-10-05,18.75,18.75,18.0,18.75,14578,3.47501180877485,3.47501180877485,3.33601133642386,3.47501180877485,78658.006084983,0.0,1.0
1992-10-06,18.75,18.75,18.0,18.75,21600,3.47501180877485,3.47501180877485,3.33601133642386,3.47501180877485,116546.366541064,0.0,1.0
1992-10-07,18.0,18.75,18.0,18.75,38163,3.33601133642386,3.47501180877485,3.33601133642386,3.47501180877485,205914.767884566,0.0,1.0
1992-10-08,18.75,18.75,18.0,18.0,8563,3.47501180877485,3.47501180877485,3.33601133642386,3.33601133642386,46203.0804023672,0.0,1.0
1992-10-09,18.37,18.75,18.0,18.75,2578,3.40458490278368,3.47501180877485,3.33601133642386,3.47501180877485,13910.0246732807,0.0,1.0
1992-10-12,18.25,18.75,18.25,18.25,32444,3.38234482720752,3.47501180877485,3.38234482720752,3.38234482720752,175056.959076773,0.0,1.0
1992-10-13,19.0,19.25,18.25,19.0,83230,3.52134529955852,3.56767879034218,3.38234482720752,3.52134529955852,449081.207741331,0.0,1.0
1992-10-14,20.0,20.5,19.0,19.25,128978,3.70667926269318,3.79934624426051,3.52134529955852,3.56767879034218,695922.09554321,0.0,1.0
1992-10-15,20.0,20.25,19.75,19.75,53630,3.70667926269318,3.75301275347684,3.66034577190951,3.66034577190951,289369.520259132,0.0,1.0
1992-10-16,20.0,20.25,19.75,20.25,91585,3.70667926269318,3.75301275347684,3.66034577190951,3.75301275347684,494161.989799229,0.0,1.0
1992-10-19,22.5,22.75,19.75,20.25,140000,4.17001417052982,4.21634766131349,3.66034577190951,3.75301275347684,755393.11646986,0.0,1.0
1992-10-20,22.75,24.25,22.25,22.75,244267,4.21634766131349,4.49434860601548,4.12368067974616,4.21634766131349,1317982.93129102,0.0,1.0
1992-10-21,22.75,22.75,22.25,22.75,43763,4.21634766131349,4.21634766131349,4.12368067974616,4.21634766131349,236130.49254336,0.0,1.0
1992-10-22,23.0,23.25,22.5,22.75,90844,4.26268115209715,4.30901464288082,4.17001417052982,4.21634766131349,490163.801947057,0.0,1.0
1992-10-23,22.75,23.25,22.25,23.12,64444,4.21634766131349,4.30901464288082,4.12368067974616,4.28492122767331,347718.242841311,0.0,1.0
1992-10-26,22.25,22.75,22.25,22.75,56563,4.12368067974616,4.21634766131349,4.12368067974616,4.21634766131349,305195.006049176,0.0,1.0
1992-10-27,23.0,23.0,22.25,23.0,9452,4.26268115209715,4.26268115209715,4.12368067974616,4.26268115209715,50999.8266919508,0.0,1.0
1992-10-28,22.38,23.0,22.25,23.0,17185,4.14777409495366,4.26268115209715,4.12368067974616,4.26268115209715,92724.5050466754,0.0,1.0
1992-10-29,23.0,23.0,22.25,23.0,10578,4.26268115209715,4.26268115209715,4.12368067974616,4.26268115209715,57075.3456144156,0.0,1.0
1992-10-30,23.0,23.0,22.25,22.25,25630,4.26268115209715,4.26268115209715,4.12368067974616,4.12368067974616,138290.896965161,0.0,1.0
1992-11-02,22.88,23.0,22.25,23.0,107378,4.24044107652099,4.26268115209715,4.12368067974616,4.26268115209715,579375.729002148,0.0,1.0
1992-11-03,23.25,23.5,22.5,23.0,81630,4.30901464288082,4.35534813366448,4.17001417052982,4.26268115209715,440448.143553104,0.0,1.0
1992-11-04,22.5,23.75,22.25,23.5,313452,4.17001417052982,4.40168162444815,4.12368067974616,4.35534813366448,1691282.02245508,0.0,1.0
1992-11-05,21.25,24.0,19.75,23.25,299200,3.9383467166115,4.44801511523181,3.66034577190951,4.30901464288082,1614383.00319844,0.0,1.0
1992-11-06,21.13,21.5,20.0,21.25,66963,3.91610664103534,3.98468020739516,3.70667926269318,3.9383467166115,361309.923272652,0.0,1.0
1992-11-09,22.25,22.25,20.5,21.25,39467,4.12368067974616,4.12368067974616,3.79934624426051,3.9383467166115,212950.715197971,0.0,1.0
1992-11-10,22.75,23.75,22.25,22.25,145452,4.21634766131349,4.40168162444815,4.12368067974616,4.12368067974616,784810.282691243,0.0,1.0
1992-11-11,23.25,23.5,22.5,23.5,50578,4.30901464288082,4.35534813366448,4.17001417052982,4.35534813366448,272901.95032009,0.0,1.0
1992-11-12,22.62,23.25,22.5,23.25,51585,4.19225424610598,4.30901464288082,4.17001417052982,4.30901464288082,278335.385093555,0.0,1.0
1992-11-13,23.0,23.0,22.5,23.0,77185,4.26268115209715,4.26268115209715,4.17001417052982,4.26268115209715,416464.412105187,0.0,1.0
1992-11-16,22.25,23.0,22.25,23.0,87585,4.12368067974616,4.26268115209715,4.12368067974616,4.26268115209715,472579.329328662,0.0,1.0
1992-11-17,22.62,23.0,22.25,22.75,145067,4.19225424610598,4.26268115209715,4.12368067974616,4.21634766131349,782732.951620951,0.0,1.0
1992-11-18,23.0,23.0,22.5,23.0,27230,4.26268115209715,4.26268115209715,4.17001417052982,4.26268115209715,146923.961153388,0.0,1.0
1992-11-19,22.75,23.0,22.5,22.5,29630,4.21634766131349,4.26268115209715,4.17001417052982,4.17001417052982,159873.557435728,0.0,1.0
1992-11-20,22.75,22.75,22.25,22.5,44652,4.21634766131349,4.21634766131349,4.12368067974616,4.17001417052982,240927.238832944,0.0,1.0
1992-11-23,22.5,22.75,22.25,22.25,29867,4.17001417052982,4.21634766131349,4.12368067974616,4.12368067974616,161152.330068609,0.0,1.0
1992-11-24,22.25,22.75,22.25,22.75,106785,4.12368067974616,4.21634766131349,4.12368067974616,4.21634766131349,576176.099587385,0.0,1.0
1992-11-25,22.25,22.75,22.0,22.5,14578,4.12368067974616,4.21634766131349,4.07734718896249,4.17001417052982,78658.0060849829,0.0,1.0
1992-11-27,21.75,22.5,21.75,22.25,26844,4.03101369817883,4.17001417052982,4.03101369817883,4.12368067974616,144841.234417978,0.0,1.0
1992-11-30,21.75,22.5,21.75,22.5,17185,4.03101369817883,4.17001417052982,4.03101369817883,4.17001417052982,92724.5050466753,0.0,1.0
1992-12-01,22.25,22.5,21.75,22.5,15200,4.12368067974616,4.17001417052982,4.03101369817883,4.17001417052982,82014.1097881562,0.0,1.0
1992-12-02,21.63,22.25,21.5,22.25,17452,4.00877362260267,4.12368067974616,3.98468020739516,4.12368067974616,94165.1476330857,0.0,1.0
1992-12-03,22.5,22.5,21.5,22.0,34785,4.17001417052982,4.17001417052982,3.98468020739516,4.07734718896249,187688.211117172,0.0,1.0
1992-12-04,22.38,22.5,21.75,22.0,7585,4.14777409495366,4.17001417052982,4.03101369817883,4.07734718896249,40926.1199173135,0.0,1.0
1992-12-07,21.5,22.5,21.5,22.5,359852,3.98468020739516,4.17001417052982,3.98468020739516,4.17001417052982,1941640.88391366,0.0,1.0
1992-12-08,21.5,22.25,21.5,21.5,43467,3.98468020739516,4.12368067974616,3.98468020739516,3.98468020739516,234533.375668539,0.0,1.0
1992-12-09,20.75,22.0,20.25,21.5,71052,3.84567973504417,4.07734718896249,3.75301275347684,3.98468020739516,383372.797938689,0.0,1.0
1992-12-10,21.0,21.0,20.0,20.0,50430,3.89201322582784,3.89201322582784,3.70667926269318,3.70667926269318,272103.391882678,0.0,1.0
1992-12-11,21.25,21.25,20.75,20.75,25185,3.9383467166115,3.9383467166115,3.84567973504417,3.84567973504417,135889.82598781,0.0,1.0
1992-12-14,20.5,21.25,19.75,21.25,109452,3.79934624426051,3.9383467166115,3.66034577190951,3.9383467166115,590566.338456136,0.0,1.0
1992-12-15,20.5,20.5,19.75,19.75,39200,3.79934624426051,3.79934624426051,3.66034577190951,3.66034577190951,211510.07261156,0.0,1.0
1992-12-16,20.5,20.5,19.75,19.75,70163,3.79934624426051,3.79934624426051,3.66034577190951,3.66034577190951,378576.051649105,0.0,1.0
1992-12-17,20.25,20.5,20.0,20.5,62844,3.75301275347684,3.79934624426051,3.70667926269318,3.79934624426051,339085.178653085,0.0,1.0
1992-12-18,20.75,20.75,20.0,20.5,23644,3.84567973504417,3.84567973504417,3.70667926269318,3.79934624426051,127575.106041524,0.0,1.0
1992-12-21,20.0,20.75,20.0,20.0,33067,3.70667926269318,3.84567973504417,3.70667926269318,3.70667926269318,178418.458445063,0.0,1.0
1992-12-22,20.25,20.75,20.0,20.38,86430,3.75301275347684,3.84567973504417,3.70667926269318,3.77710616868435,466347.336117786,0.0,1.0
1992-12-23,21.0,21.0,20.0,20.75,20563,3.90127992398457,3.90127992398457,3.71550468950911,3.8548361153657,110687.520099547,0.05,1.0
1992-12-24,20.62,21.25,20.5,21.25,3644,3.8306853348839,3.94772373260343,3.80839230674684,3.94772373260343,19615.1010670986,0.0,1.0
1992-12-28,20.5,21.25,20.5,21.25,3467,3.80839230674684,3.94772373260343,3.80839230674684,3.94772373260343,18662.3368275606,0.0,1.0
1992-12-29,21.25,21.25,20.5,21.25,6044,3.94772373260343,3.94772373260343,3.80839230674684,3.94772373260343,32533.9382133765,0.0,1.0
1992-12-30,21.25,21.25,20.5,21.25,9600,3.94772373260343,3.94772373260343,3.80839230674684,3.94772373260343,51675.3485851116,0.0,1.0
1992-12-31,22.25,22.25,20.75,21.25,40178,4.13349896707889,4.13349896707889,3.8548361153657,3.94772373260343,216272.099526314,0.0,1.0
1993-01-04,21.75,22.25,21.5,21.5,24267,4.04061134984116,4.13349896707889,3.9941675412223,3.9941675412223,130625.592095302,0.0,1.0
1993-01-05,21.37,22.5,21.0,22.38,48030,3.97001676074049,4.17994277569775,3.90127992398457,4.1576497475607,258538.228389886,0.0,1.0
1993-01-06,21.25,22.0,21.0,22.0,18252,3.94772373260343,4.08705515846002,3.90127992398457,4.08705515846002,98247.7564974434,0.0,1.0
1993-01-07,22.0,22.75,21.75,22.5,28178,4.08705515846002,4.22638658431662,4.04061134984116,4.17994277569775,151677.913794924,0.0,1.0
1993-01-08,22.5,22.5,21.75,22.5,41244,4.17994277569775,4.17994277569775,4.04061134984116,4.17994277569775,222010.216358786,0.0,1.0
1993-01-11,22.25,22.25,21.75,22.25,10785,4.13349896707889,4.13349896707889,4.04061134984116,4.13349896707889,58054.0244260862,0.0,1.0
1993-01-12,21.75,22.25,21.25,22.25,24000,4.04061134984116,4.13349896707889,3.94772373260343,4.13349896707889,129188.371462779,0.0,1.0
1993-01-13,21.75,21.75,21.25,21.75,27852,4.04061134984116,4.04061134984116,3.94772373260343,4.04061134984116,149923.105082555,0.0,1.0
1993-01-14,21.5,22.25,21.5,22.25,16267,3.9941675412223,4.13349896707889,3.9941675412223,4.13349896707889,87562.8016077092,0.0,1.0
1993-01-15,20.25,21.63,20.25,21.5,99585,3.76194849812798,4.0183183217041,3.76194849812798,3.9941675412223,536050.998838367,0.0,1.0
1993-01-18,21.0,21.0,20.25,21.0,3644,3.90127992398457,3.90127992398457,3.76194849812798,3.90127992398457,19615.1010670986,0.0,1.0
1993-01-19,21.25,21.25,20.25,21.0,13600,3.94772373260343,3.94772373260343,3.76194849812798,3.90127992398457,73206.743828908,0.0,1.0
1993-01-20,22.0,22.0,20.75,21.5,24830,4.08705515846002,4.08705515846002,3.8548361153657,3.9941675412223,133656.135975867,0.0,1.0
1993-01-21,22.88,23.0,21.25,21.25,37867,4.25053736479842,4.27283039293548,3.94772373260343,3.94772373260343,203832.33592421,0.0,1.0
1993-01-22,23.0,23.0,22.25,22.5,10844,4.27283039293548,4.27283039293548,4.13349896707889,4.17994277569775,58371.6125059322,0.0,1.0
1993-01-25,23.25,23.5,22.25,22.25,104030,4.31927420155434,4.36571801017321,4.13349896707889,4.13349896707889,559977.761803037,0.0,1.0
1993-01-26,22.75,23.75,22.75,23.75,15200,4.22638658431662,4.41216181879207,4.22638658431662,4.41216181879207,81819.3019264265,0.0,1.0
1993-01-27,22.38,23.0,21.5,23.0,37452,4.1576497475607,4.27283039293548,3.9941675412223,4.27283039293548,201598.453667666,0.0,1.0
1993-01-28,22.0,22.5,22.0,22.5,3585,4.08705515846002,4.17994277569775,4.08705515846002,4.17994277569775,19297.5129872526,0.0,1.0
1993-01-29,22.5,22.5,22.0,22.0,5363,4.17994277569775,4.17994277569775,4.08705515846002,4.08705515846002,28868.2181731201,0.0,1.0
1993-02-01,22.5,22.5,21.75,21.75,2163,4.17994277569775,4.17994277569775,4.04061134984116,4.04061134984116,11643.1019780829,0.0,1.0
1993-02-02,22.5,22.5,21.75,22.5,15644,4.17994277569775,4.17994277569775,4.04061134984116,4.17994277569775,84209.286798488,0.0,1.0
1993-02-03,22.5,23.0,22.25,22.5,45363,4.17994277569775,4.27283039293548,4.13349896707889,4.17994277569775,244182.170611085,0.0,1.0
1993-02-04,23.0,23.25,22.5,22.5,10578,4.27283039293548,4.31927420155434,4.17994277569775,4.17994277569775,56939.7747222198,0.0,1.0
1993-02-05,22.25,23.0,22.25,22.5,24652,4.13349896707889,4.27283039293548,4.13349896707889,4.17994277569775,132697.988887518,0.0,1.0
1993-02-08,22.0,22.75,22.0,22.75,7200,4.08705515846002,4.22638658431662,4.08705515846002,4.22638658431662,38756.5114388337,0.0,1.0
1993-02-09,21.0,22.75,21.0,21.75,36563,3.90127992398457,4.22638658431662,3.90127992398457,4.04061134984116,196813.101074733,0.0,1.0
1993-02-10,21.5,21.75,21.0,21.75,5778,3.9941675412223,4.04061134984116,3.90127992398457,4.04061134984116,31102.100429664,0.0,1.0
1993-02-11,21.0,21.75,21.0,21.75,2844,3.90127992398457,4.04061134984116,3.90127992398457,4.04061134984116,15308.8220183393,0.0,1.0
1993-02-12,18.5,18.75,16.88,17.25,408030,3.43684183779593,3.48328564641479,3.13588595794569,3.20462279470161,2196363.80033157,0.0,1.0
1993-02-16,19.5,19.5,18.0,18.75,161600,3.62261707227138,3.62261707227138,3.3439542205582,3.48328564641479,869868.367849379,0.0,1.0
1993-02-17,19.5,19.5,19.0,19.5,30400,3.62261707227138,3.62261707227138,3.52972945503366,3.62261707227138,163638.603852853,0.0,1.0
1993-02-18,20.0,20.25,19.25,19.5,121067,3.71550468950911,3.76194849812798,3.57617326365252,3.62261707227138,651685.356995177,0.0,1.0
1993-02-19,20.0,20.0,19.25,20.0,62844,3.71550468950911,3.71550468950911,3.57617326365252,3.71550468950911,338279.750675287,0.0,1.0
1993-02-22,20.0,20.0,19.5,20.0,19467,3.71550468950911,3.71550468950911,3.62261707227138,3.71550468950911,104787.917802747,0.0,1.0
1993-02-23,19.5,20.0,19.5,20.0,11467,3.62261707227138,3.71550468950911,3.62261707227138,3.71550468950911,61725.1273151536,0.0,1.0
1993-02-24,19.62,20.0,19.5,20.0,51200,3.64491010040844,3.71550468950911,3.62261707227138,3.71550468950911,275601.859120595,0.0,1.0
1993-02-25,19.5,19.5,19.25,19.5,45600,3.62261707227138,3.62261707227138,3.57617326365252,3.62261707227138,245457.90577928,0.0,1.0
1993-02-26,19.25,19.5,19.13,19.5,15230,3.57617326365252,3.62261707227138,3.55388023551547,3.62261707227138,81980.7873907551,0.0,1.0
1993-03-01,19.5,19.5,19.0,19.5,11467,3.62261707227138,3.62261707227138,3.52972945503366,3.62261707227138,61725.1273151536,0.0,1.0
1993-03-02,19.5,19.5,19.25,19.5,20000,3.62261707227138,3.62261707227138,3.57617326365252,3.62261707227138,107656.976218983,0.0,1.0
1993-03-03,19.5,19.5,19.0,19.0,22044,3.62261707227138,3.62261707227138,3.52972945503366,3.52972945503366,118659.519188563,0.0,1.0
1993-03-04,19.25,19.5,19.25,19.25,31052,3.57617326365252,3.62261707227138,3.57617326365252,3.57617326365252,167148.221277592,0.0,1.0
1993-03-05,20.0,20.0,19.0,19.5,12830,3.71550468950911,3.71550468950911,3.52972945503366,3.62261707227138,69061.9502444772,0.0,1.0
1993-03-08,20.0,20.0,19.5,20.0,19644,3.71550468950911,3.71550468950911,3.62261707227138,3.71550468950911,105740.682042285,0.0,1.0
1993-03-09,20.0,20.0,19.5,20.0,15200,3.71550468950911,3.71550468950911,3.62261707227138,3.71550468950911,81819.3019264267,0.0,1.0
1993-03-10,19.75,20.0,19.0,20.0,82844,3.66906088089025,3.71550468950911,3.52972945503366,3.71550468950911,445936.726894269,0.0,1.0
1993-03-11,20.0,20.0,19.25,19.25,74400,3.71550468950911,3.71550468950911,3.57617326365252,3.57617326365252,400483.951534615,0.0,1.0
1993-03-12,21.25,21.25,19.5,20.0,63852,3.94772373260343,3.94772373260343,3.62261707227138,3.71550468950911,343705.662276723,0.0,1.0
1993-03-15,21.75,22.0,20.75,21.25,23585,4.04061134984116,4.08705515846002,3.8548361153657,3.94772373260343,126954.489206235,0.0,1.0
1993-03-16,21.5,22.0,21.5,21.5,21067,3.9941675412223,4.08705515846002,3.9941675412223,3.9941675412223,113400.475900265,0.0,1.0
1993-03-17,21.87,22.0,21.5,21.5,33067,4.06290437797821,4.08705515846002,3.9941675412223,3.9941675412223,177994.661631655,0.0,1.0
1993-03-18,20.5,22.0,20.5,21.5,33363,3.80839230674684,4.08705515846002,3.80839230674684,3.9941675412223,179587.984879695,0.0,1.0
1993-03-19,20.75,21.25,20.5,20.75,14400,3.8548361153657,3.94772373260343,3.80839230674684,3.8548361153657,77513.0228776674,0.0,1.0
1993-03-22,19.75,20.25,19.5,19.5,14844,3.66906088089025,3.76194849812798,3.62261707227138,3.62261707227138,79903.0077497287,0.0,1.0
1993-03-23,19.75,20.0,19.25,19.25,18667,3.66906088089025,3.71550468950911,3.57617326365252,3.57617326365252,100481.638753987,0.0,1.0
1993-03-24,19.25,19.75,19.25,19.62,15378,3.58546202537629,3.6785909091523,3.58546202537629,3.65437739937054,82562.9996649964,0.05,1.0
1993-03-25,19.75,19.75,19.25,19.75,7467,3.68136614988883,3.68136614988883,3.58816700685367,3.68136614988883,40059.3812176095,0.0149,1.0
1993-03-26,19.25,19.75,19.25,19.25,11200,3.58816700685367,3.68136614988883,3.58816700685367,3.58816700685367,60086.3893983161,0.0,1.0
1993-03-29,19.25,19.75,19.25,19.25,26430,3.58816700685367,3.68136614988883,3.58816700685367,3.58816700685367,141793.149267633,0.0,1.0
1993-03-30,19.5,19.75,19.25,19.75,5630,3.63476657837125,3.68136614988883,3.58816700685367,3.68136614988883,30204.1403850464,0.0,1.0
1993-03-31,19.5,19.88,19.25,19.25,50785,3.63476657837125,3.70559792707797,3.58816700685367,3.58816700685367,272454.22192799,0.0,1.0
1993-04-01,19.75,19.75,19.5,19.75,14252,3.68136614988883,3.68136614988883,3.63476657837125,3.68136614988883,76459.9305093572,0.0,1.0
1993-04-02,19.25,19.75,19.0,19.5,43852,3.58816700685367,3.68136614988883,3.54156743533609,3.63476657837125,235259.673919193,0.0,1.0
1993-04-05,19.5,19.5,19.0,19.5,8030,3.63476657837125,3.63476657837125,3.54156743533609,3.63476657837125,43079.7952561141,0.0,1.0
1993-04-06,19.0,19.5,18.75,19.0,12652,3.54156743533609,3.63476657837125,3.49496786381851,3.54156743533609,67876.1605953121,0.0,1.0
1993-04-07,18.75,19.25,18.75,19.25,17363,3.49496786381851,3.58816700685367,3.49496786381851,3.58816700685367,93149.9981359788,0.0,1.0
1993-04-08,18.75,19.25,18.75,18.75,6785,3.49496786381851,3.58816700685367,3.49496786381851,3.49496786381851,36400.5492917477,0.0,1.0
1993-04-12,18.75,19.25,18.75,19.25,2844,3.49496786381851,3.58816700685367,3.49496786381851,3.58816700685367,15257.6510222153,0.0,1.0
1993-04-13,19.0,19.25,18.75,19.25,14252,3.54156743533609,3.58816700685367,3.49496786381851,3.58816700685367,76459.9305093572,0.0,1.0
1993-04-14,19.0,19.25,18.5,18.75,40444,3.54156743533609,3.58816700685367,3.44836829230093,3.49496786381851,216976.244002276,0.0,1.0
1993-04-15,19.0,19.0,18.25,19.0,3763,3.54156743533609,3.54156743533609,3.40176872078335,3.54156743533609,20187.953866595,0.0,1.0
1993-04-16,18.25,18.75,18.25,18.25,10400,3.40176872078335,3.49496786381851,3.40176872078335,3.40176872078335,55794.5044412935,0.0,1.0
1993-04-19,18.25,18.75,18.25,18.25,4830,3.40176872078335,3.49496786381851,3.40176872078335,3.40176872078335,25912.2554280238,0.0,1.0
1993-04-20,18.75,18.75,18.25,18.75,5067,3.49496786381851,3.49496786381851,3.40176872078335,3.49496786381851,27183.7263465418,0.0,1.0
1993-04-21,18.5,18.75,18.25,18.25,86844,3.44836829230093,3.49496786381851,3.40176872078335,3.40176872078335,465905.571509586,0.0,1.0
1993-04-22,18.37,18.5,18.0,18.5,28385,3.42413651511179,3.44836829230093,3.35516914926577,3.44836829230093,152281.443131357,0.0,1.0
1993-04-23,18.0,18.5,18.0,18.0,26044,3.35516914926577,3.44836829230093,3.35516914926577,3.35516914926577,139722.31477587,0.0,1.0
1993-04-26,18.25,18.25,18.0,18.25,13244,3.40176872078335,3.40176872078335,3.35516914926577,3.40176872078335,71052.1554635088,0.0,1.0
1993-04-27,18.25,18.25,17.75,18.0,29363,3.40176872078335,3.40176872078335,3.30856957774819,3.35516914926577,157528.272491317,0.0,1.0
1993-04-28,17.75,18.0,17.75,17.75,9452,3.30856957774819,3.35516914926577,3.30856957774819,3.30856957774819,50708.6207672218,0.0,1.0
1993-04-29,17.75,18.25,17.75,17.75,44030,3.30856957774819,3.40176872078335,3.30856957774819,3.30856957774819,236214.61832213,0.0,1.0
1993-04-30,18.0,18.25,17.75,17.75,41600,3.35516914926577,3.40176872078335,3.30856957774819,3.30856957774819,223178.017765174,0.0,1.0
1993-05-03,18.0,18.25,17.75,17.75,53600,3.35516914926577,3.40176872078335,3.30856957774819,3.30856957774819,287556.292120513,0.0,1.0
1993-05-04,18.25,18.25,17.75,18.25,3052,3.40176872078335,3.40176872078335,3.30856957774819,3.40176872078335,16373.5411110411,0.0,1.0
1993-05-05,17.75,17.75,16.75,17.0,48030,3.30856957774819,3.30856957774819,3.12217129167787,3.16877086319545,257674.043107243,0.0,1.0
1993-05-06,17.5,18.0,17.5,17.5,5778,3.26197000623061,3.35516914926577,3.26197000623061,3.26197000623061,30998.1391020956,0.0,1.0
1993-05-07,18.0,18.0,17.12,18.0,33630,3.35516914926577,3.35516914926577,3.19113865752388,3.35516914926577,180420.113880837,0.0,1.0
1993-05-10,17.75,18.25,17.75,18.25,12444,3.30856957774819,3.40176872078335,3.30856957774819,3.40176872078335,66760.2705064862,0.0,1.0
1993-05-11,17.75,18.25,17.75,18.25,30963,3.30856957774819,3.40176872078335,3.30856957774819,3.40176872078335,166112.042405363,0.0,1.0
1993-05-12,17.75,18.25,17.75,17.88,34785,3.30856957774819,3.40176872078335,3.30856957774819,3.33280135493733,186616.522787538,0.0,1.0
1993-05-13,17.5,18.25,17.5,18.25,4830,3.26197000623061,3.40176872078335,3.26197000623061,3.40176872078335,25912.2554280238,0.0,1.0
1993-05-14,17.5,17.75,16.75,17.5,57185,3.26197000623061,3.30856957774819,3.12217129167787,3.26197000623061,306789.30158417,0.0,1.0
1993-05-17,16.75,17.5,16.75,16.75,2044,3.12217129167787,3.26197000623061,3.12217129167787,3.12217129167787,10965.7660651927,0.0,1.0
1993-05-18,16.5,17.5,16.5,16.75,22578,3.07557172016029,3.26197000623061,3.07557172016029,3.12217129167787,121127.72319957,0.0,1.0
1993-05-19,17.0,17.0,16.25,16.5,15852,3.16877086319545,3.16877086319545,3.02897214864271,3.07557172016029,85043.7004234024,0.0,1.0
1993-05-20,16.5,16.75,15.75,16.75,242400,3.07557172016029,3.12217129167787,2.93577300560755,3.12217129167787,1300441.14197784,0.0,1.0
1993-05-21,16.25,16.5,15.75,16.0,43052,3.02897214864271,3.07557172016029,2.93577300560755,2.98237257712513,230967.78896217,0.0,1.0
1993-05-24,16.5,16.63,15.75,16.5,145244,3.07557172016029,3.09980349734943,2.93577300560755,3.07557172016029,779213.173372234,0.0,1.0
1993-05-25,17.25,17.25,16.25,16.5,183467,3.21537043471303,3.21537043471303,3.02897214864271,3.07557172016029,984274.071762576,0.0,1.0
1993-05-26,17.75,17.75,17.0,17.25,62785,3.30856957774819,3.30856957774819,3.16877086319545,3.21537043471303,336832.496283328,0.0,1.0
1993-05-27,18.25,18.5,17.25,17.75,116385,3.40176872078335,3.44836829230093,3.21537043471303,3.30856957774819,624388.788403841,0.0,1.0
1993-05-28,18.25,18.25,17.75,18.25,25630,3.40176872078335,3.40176872078335,3.30856957774819,3.40176872078335,137501.264310611,0.0,1.0
1993-06-01,17.75,18.25,17.75,17.75,30430,3.30856957774819,3.40176872078335,3.30856957774819,3.30856957774819,163252.574052746,0.0,1.0
1993-06-02,18.25,18.25,17.75,17.75,3230,3.40176872078335,3.40176872078335,3.30856957774819,3.30856957774819,17328.4855139787,0.0,1.0
1993-06-03,17.88,18.5,17.75,17.88,21630,3.33280135493733,3.44836829230093,3.30856957774819,3.33280135493733,116041.839525498,0.0,1.0
1993-06-04,17.88,18.5,17.75,17.75,65363,3.33280135493733,3.44836829230093,3.30856957774819,3.30856957774819,350663.095557334,0.0,1.0
1993-06-07,17.5,18.0,17.5,17.5,9778,3.26197000623061,3.35516914926577,3.26197000623061,3.26197000623061,52457.5638872085,0.0,1.0
1993-06-08,16.25,18.0,16.25,17.5,60800,3.02897214864271,3.35516914926577,3.02897214864271,3.26197000623061,326183.256733716,0.0,1.0
1993-06-09,16.0,17.0,15.5,17.0,81363,2.98237257712513,3.16877086319545,2.88917343408997,3.16877086319545,436500.794697785,0.0,1.0
1993-06-10,17.0,17.0,15.75,16.0,77778,3.16877086319545,3.16877086319545,2.93577300560755,2.98237257712513,417267.785234128,0.0,1.0
1993-06-11,16.5,16.75,16.25,16.25,8030,3.07557172016029,3.12217129167787,3.02897214864271,3.02897214864271,43079.7952561141,0.0,1.0
1993-06-14,16.75,16.75,16.25,16.5,29452,3.12217129167787,3.12217129167787,3.02897214864271,3.07557172016029,158005.744692786,0.0,1.0
1993-06-15,17.0,17.0,16.5,17.0,14785,3.16877086319545,3.16877086319545,3.07557172016029,3.16877086319545,79319.3988619735,0.0,1.0
1993-06-16,17.25,17.5,17.0,17.0,28267,3.21537043471303,3.26197000623061,3.16877086319545,3.16877086319545,151648.390100196,0.0,1.0
1993-06-17,17.25,17.5,16.5,17.5,30430,3.21537043471303,3.26197000623061,3.07557172016029,3.26197000623061,163252.574052746,0.0,1.0
1993-06-18,16.63,17.25,16.63,17.25,9985,3.09980349734943,3.21537043471303,3.09980349734943,3.21537043471303,53568.0891198381,0.0,1.0
1993-06-21,17.0,17.25,16.75,16.75,22785,3.16877086319545,3.21537043471303,3.12217129167787,3.12217129167787,122238.248432199,0.0,1.0
1993-06-22,17.25,17.5,16.75,17.25,23763,3.21537043471303,3.26197000623061,3.12217129167787,3.21537043471303,127485.077792159,0.0,1.0
1993-06-23,18.0,18.0,17.0,17.0,109363,3.35516914926577,3.35516914926577,3.16877086319545,3.16877086319545,586716.768193575,0.0,1.0
1993-06-24,18.25,18.25,17.5,17.5,110578,3.41108863508686,3.41108863508686,3.27090691035727,3.27090691035727,591614.207629235,0.05,1.0
1993-06-25,18.25,18.25,18.0,18.25,44652,3.41108863508686,3.41108863508686,3.36436139351033,3.41108863508686,238897.04642027,0.0,1.0
1993-06-28,18.0,18.25,17.75,17.75,20178,3.36436139351033,3.41108863508686,3.3176341519338,3.3176341519338,107956.297650009,0.0,1.0
1993-06-29,17.75,18.25,17.75,18.25,11230,3.3176341519338,3.41108863508686,3.3176341519338,3.41108863508686,60082.7248790564,0.0,1.0
1993-06-30,17.75,18.25,17.75,18.25,21630,3.3176341519338,3.41108863508686,3.3176341519338,3.41108863508686,115724.785319144,0.0,1.0
1993-07-01,17.75,18.25,17.75,18.25,2844,3.3176341519338,3.41108863508686,3.3176341519338,3.41108863508686,15215.9634511163,0.0,1.0
1993-07-02,17.5,18.25,17.5,18.25,10252,3.27090691035727,3.41108863508686,3.27090691035727,3.41108863508686,54850.2311184404,0.0,1.0
1993-07-06,18.0,18.25,17.5,18.25,7052,3.36436139351033,3.41108863508686,3.27090691035727,3.41108863508686,37729.597136875,0.0,1.0
1993-07-07,17.25,18.0,16.75,18.0,101600,3.22417966878073,3.36436139351033,3.13072518562767,3.36436139351033,543580.128914705,0.0,1.0
1993-07-08,17.25,17.25,16.75,16.75,49244,3.22417966878073,3.22417966878073,3.13072518562767,3.13072518562767,263465.156183816,0.0,1.0
1993-07-09,16.75,17.25,16.75,17.25,10667,3.13072518562767,3.22417966878073,3.13072518562767,3.22417966878073,57070.5633379247,0.0,1.0
1993-07-12,17.25,17.25,16.5,17.25,53185,3.22417966878073,3.22417966878073,3.08399794405114,3.22417966878073,284550.286971738,0.0,1.0
1993-07-13,16.5,17.12,16.5,17.0,7378,3.08399794405114,3.19988150316094,3.08399794405114,3.1774524272042,39473.7617237469,0.0,1.0
1993-07-14,16.75,17.0,16.5,16.5,135230,3.13072518562767,3.1774524272042,3.08399794405114,3.08399794405114,723507.291664719,0.0,1.0
1993-07-15,17.0,17.0,16.5,17.0,10252,3.1774524272042,3.1774524272042,3.08399794405114,3.1774524272042,54850.2311184405,0.0,1.0
1993-07-16,17.0,17.0,16.5,17.0,7230,3.1774524272042,3.1774524272042,3.08399794405114,3.1774524272042,38681.9324020995,0.0,1.0
1993-07-19,17.25,17.25,16.5,17.0,4978,3.22417966878073,3.22417966878073,3.08399794405114,3.1774524272042,26633.2862375729,0.0,1.0
1993-07-20,17.0,17.0,16.5,16.5,6252,3.1774524272042,3.1774524272042,3.08399794405114,3.08399794405114,33449.4386414836,0.0,1.0
1993-07-21,16.75,17.0,16.5,17.0,15763,3.13072518562767,3.1774524272042,3.08399794405114,3.1774524272042,84335.1729535677,0.0,1.0
1993-07-22,18.25,18.25,17.0,17.0,37867,3.41108863508686,3.41108863508686,3.1774524272042,3.1774524272042,202595.952181232,0.0,1.0
1993-07-23,18.25,18.75,17.75,17.75,40800,3.41108863508686,3.50454311823993,3.3176341519338,3.3176341519338,218288.08326496,0.0,1.0
1993-07-26,18.63,18.75,18.0,18.75,7200,3.48211404228319,3.50454311823993,3.36436139351033,3.50454311823993,38521.4264585224,0.0,1.0
1993-07-27,18.0,18.75,18.0,18.75,4385,3.36436139351033,3.50454311823993,3.36436139351033,3.50454311823993,23460.618752864,0.0,1.0
1993-07-28,18.0,18.75,18.0,18.0,6430,3.36436139351033,3.50454311823993,3.36436139351033,3.36436139351033,34401.7739067082,0.0,1.0
1993-07-29,18.0,18.5,18.0,18.25,9452,3.36436139351033,3.4578158766634,3.36436139351033,3.41108863508686,50570.0726230491,0.0,1.0
1993-07-30,17.25,17.75,15.5,16.25,53778,3.22417966878073,3.3176341519338,2.89708897774501,3.0372707024746,287722.954456447,0.0,1.0
1993-08-02,18.25,18.5,17.75,18.25,15230,3.41108863508686,3.4578158766634,3.3176341519338,3.41108863508686,81483.5173560133,0.0,1.0
1993-08-03,18.75,18.75,18.0,18.75,13867,3.50454311823993,3.50454311823993,3.36436139351033,3.50454311823993,74191.1973194902,0.0,1.0
1993-08-04,18.0,18.75,18.0,18.75,11230,3.36436139351033,3.50454311823993,3.36436139351033,3.50454311823993,60082.7248790564,0.0,1.0
1993-08-05,19.0,19.25,18.25,18.75,40000,3.55127035981646,3.59799760139299,3.41108863508686,3.50454311823993,214007.924769569,0.0,1.0
1993-08-06,18.75,19.25,18.75,19.25,6578,3.50454311823993,3.59799760139299,3.50454311823993,3.59799760139299,35193.6032283555,0.0,1.0
1993-08-09,18.5,19.25,18.5,19.25,17067,3.4578158766634,3.59799760139299,3.4578158766634,3.59799760139299,91311.8313010556,0.0,1.0
1993-08-10,18.37,19.0,18.25,18.25,13244,3.4335177110436,3.55127035981646,3.41108863508686,3.41108863508686,70858.0238912042,0.0,1.0
1993-08-11,18.75,19.0,18.25,19.0,28267,3.50454311823993,3.55127035981646,3.41108863508686,3.55127035981646,151234.050236535,0.0,1.0
1993-08-12,18.75,18.75,18.25,18.25,15585,3.50454311823993,3.50454311823993,3.41108863508686,3.41108863508686,83382.8376883431,0.0,1.0
1993-08-13,18.5,18.75,18.25,18.25,2578,3.4578158766634,3.50454311823993,3.41108863508686,3.41108863508686,13792.8107513987,0.0,1.0
1993-08-16,18.25,18.75,18.25,18.37,10430,3.41108863508686,3.50454311823993,3.41108863508686,3.4335177110436,55802.5663836651,0.0,1.0
1993-08-17,18.25,18.75,18.25,18.25,2430,3.41108863508686,3.50454311823993,3.41108863508686,3.41108863508686,13000.9814297513,0.0,1.0
1993-08-18,18.75,18.75,18.25,18.25,2400,3.50454311823993,3.50454311823993,3.41108863508686,3.41108863508686,12840.4754861741,0.0,1.0
1993-08-19,18.5,19.0,18.25,18.25,5985,3.4578158766634,3.55127035981646,3.41108863508686,3.41108863508686,32020.9357436467,0.0,1.0
1993-08-20,18.63,19.0,18.5,18.5,4652,3.48211404228319,3.55127035981646,3.4578158766634,3.4578158766634,24889.1216507008,0.0,1.0
1993-08-23,18.0,19.0,18.0,19.0,19052,3.36436139351033,3.55127035981646,3.36436139351033,3.55127035981646,101931.974567746,0.0,1.0
1993-08-24,18.0,18.75,18.0,18.0,9985,3.36436139351033,3.50454311823993,3.36436139351033,3.36436139351033,53421.7282206036,0.0,1.0
1993-08-25,18.5,18.5,18.0,18.5,4178,3.4578158766634,3.4578158766634,3.36436139351033,3.4578158766634,22353.1277421814,0.0,1.0
1993-08-26,17.5,18.0,17.5,18.0,25600,3.27090691035727,3.36436139351033,3.27090691035727,3.36436139351033,136965.071852524,0.0,1.0
1993-08-27,17.62,18.0,17.5,17.5,4267,3.293335986314,3.36436139351033,3.27090691035727,3.27090691035727,22829.2953747937,0.0,1.0
1993-08-30,18.0,18.0,17.5,17.5,21867,3.36436139351033,3.36436139351033,3.27090691035727,3.27090691035727,116992.782273404,0.0,1.0
1993-08-31,18.25,18.25,17.5,17.5,7052,3.41108863508686,3.41108863508686,3.27090691035727,3.27090691035727,37729.597136875,0.0,1.0
1993-09-01,18.0,18.25,17.5,17.5,2844,3.36436139351033,3.41108863508686,3.27090691035727,3.27090691035727,15215.9634511163,0.0,1.0
1993-09-02,19.0,19.0,17.5,17.5,52267,3.55127035981646,3.55127035981646,3.27090691035727,3.27090691035727,279638.805098276,0.0,1.0
1993-09-03,19.37,19.75,19.0,19.25,32267,3.62042667734973,3.69145208454606,3.55127035981646,3.59799760139299,172634.842713492,0.0,1.0
1993-09-07,19.75,19.75,19.25,19.25,18963,3.69145208454606,3.69145208454606,3.59799760139299,3.59799760139299,101455.806935133,0.0,1.0
1993-09-08,19.62,19.75,19.25,19.75,7585,3.66715391892626,3.69145208454606,3.59799760139299,3.69145208454606,40581.2527344295,0.0,1.0
1993-09-09,20.25,20.25,19.25,19.25,63585,3.78490656769912,3.78490656769912,3.59799760139299,3.59799760139299,340192.347411826,0.0,1.0
1993-09-10,19.75,20.25,19.75,19.75,4830,3.69145208454606,3.78490656769912,3.69145208454606,3.69145208454606,25841.4569159254,0.0,1.0
1993-09-13,19.75,20.25,19.75,20.0,31230,3.69145208454606,3.78490656769912,3.69145208454606,3.73817932612259,167086.687263841,0.0,1.0
1993-09-14,20.25,20.25,19.75,20.25,3644,3.78490656769912,3.78490656769912,3.69145208454606,3.78490656769912,19496.1219465077,0.0,1.0
1993-09-15,20.25,20.25,19.75,19.75,4978,3.78490656769912,3.78490656769912,3.69145208454606,3.69145208454606,26633.2862375728,0.0,1.0
1993-09-16,19.75,20.25,19.75,19.75,11467,3.69145208454606,3.78490656769912,3.69145208454606,3.69145208454606,61350.721833316,0.0,1.0
1993-09-17,20.0,20.0,19.75,19.75,17244,3.73817932612259,3.73817932612259,3.69145208454606,3.69145208454606,92258.816368161,0.0,1.0
1993-09-20,19.75,20.0,19.75,19.75,4563,3.69145208454606,3.73817932612259,3.69145208454606,3.69145208454606,24412.9540180885,0.0,1.0
1993-09-21,20.25,20.25,19.75,19.75,9600,3.78490656769912,3.78490656769912,3.69145208454606,3.69145208454606,51361.9019446965,0.0,1.0
1993-09-22,19.75,20.25,19.75,19.75,3852,3.69145208454606,3.78490656769912,3.69145208454606,3.69145208454606,20608.9631553094,0.0,1.0
1993-09-23,20.0,20.25,19.5,19.5,8652,3.73817932612259,3.78490656769912,3.64472484296952,3.64472484296952,46289.9141276577,0.0,1.0
1993-09-24,19.5,20.25,19.5,19.5,2400,3.65407029128483,3.79461145633425,3.65407029128483,3.65407029128483,12807.6353954166,0.05,1.0
1993-09-27,19.5,20.0,19.5,19.5,45778,3.65407029128483,3.74776440131778,3.65407029128483,3.65407029128483,244294.972138076,0.0,1.0
1993-09-28,20.25,20.25,19.5,20.0,10400,3.79461145633425,3.79461145633425,3.65407029128483,3.74776440131778,55499.7533801387,0.0,1.0
1993-09-29,20.25,20.25,19.75,20.25,2044,3.79461145633425,3.79461145633425,3.7009173463013,3.79461145633425,10907.8361450965,0.0,1.0
1993-09-30,20.0,20.25,19.75,19.75,15644,3.74776440131778,3.79461145633425,3.7009173463013,3.7009173463013,83484.436719124,0.0,1.0
1993-10-01,20.5,20.88,19.75,20.5,43644,3.84145851135072,3.91266603497576,3.7009173463013,3.84145851135072,232906.849665652,0.0,1.0
1993-10-04,20.25,21.0,20.25,20.25,36178,3.79461145633425,3.93515262138366,3.79461145633425,3.79461145633425,193064.43055641,0.0,1.0
1993-10-05,21.0,21.63,20.25,20.25,30785,3.93515262138366,4.05320720002517,3.79461145633425,3.79461145633425,164284.606519959,0.0,1.0
1993-10-06,21.0,21.5,21.0,21.25,26963,3.93515262138366,4.02884673141661,3.93515262138366,3.98199967640014,143888.447152758,0.0,1.0
1993-10-07,21.25,21.5,21.0,21.0,4563,3.98199967640014,4.02884673141661,3.93515262138366,3.93515262138366,24350.5167955359,0.0,1.0
1993-10-08,22.0,22.25,21.25,21.5,30252,4.12254084144955,4.16938789646603,3.98199967640014,4.02884673141661,161440.244159227,0.0,1.0
1993-10-11,21.25,22.25,21.25,21.75,54844,3.98199967640014,4.16938789646603,3.98199967640014,4.07569378643308,292675.814844262,0.0,1.0
1993-10-12,21.5,22.0,21.25,21.25,45185,4.02884673141661,4.12254084144955,3.98199967640014,3.98199967640014,241130.418892459,0.0,1.0
1993-10-13,21.0,21.75,21.0,21.25,26400,3.93515262138366,4.07569378643308,3.93515262138366,3.98199967640014,140883.989349583,0.0,1.0
1993-10-14,21.37,21.75,21.0,21.0,12000,4.00448626280804,4.07569378643308,3.93515262138366,3.93515262138366,64038.1769770833,0.0,1.0
1993-10-15,21.0,21.75,21.0,21.75,8444,3.93515262138366,4.07569378643308,3.93515262138366,4.07569378643308,45061.5305328743,0.0,1.0
1993-10-18,20.5,21.37,20.5,21.0,20800,3.84145851135072,4.00448626280804,3.84145851135072,3.93515262138366,110999.506760278,0.0,1.0
1993-10-19,20.25,21.0,20.25,21.0,6578,3.79461145633425,3.93515262138366,3.79461145633425,3.93515262138366,35103.5940129378,0.0,1.0
1993-10-20,20.0,20.75,19.88,20.25,82252,3.74776440131778,3.88830556636719,3.72527781490987,3.79461145633425,438939.01105992,0.0,1.0
1993-10-21,20.0,20.0,20.0,20.0,5630,3.74776440131778,3.74776440131778,3.74776440131778,3.74776440131778,30044.5780317482,0.0,1.0
1993-10-22,19.25,20.0,19.25,20.0,16000,3.60722323626836,3.74776440131778,3.60722323626836,3.74776440131778,85384.2359694442,0.0,1.0
1993-10-25,18.87,19.75,18.0,19.75,48830,3.53601571264332,3.7009173463013,3.372987961186,3.7009173463013,260582.015149248,0.0,1.0
1993-10-26,18.75,19.25,18.75,18.75,2578,3.51352912623541,3.60722323626836,3.51352912623541,3.51352912623541,13757.5350205767,0.0,1.0
1993-10-27,19.5,19.5,19.0,19.0,2044,3.65407029128483,3.65407029128483,3.56037618125189,3.56037618125189,10907.8361450965,0.0,1.0
1993-10-28,19.25,19.5,18.75,19.5,7467,3.60722323626836,3.65407029128483,3.51352912623541,3.65407029128483,39847.75562399,0.0,1.0
1993-10-29,19.25,19.25,18.5,18.5,9985,3.60722323626836,3.60722323626836,3.46668207121894,3.46668207121894,53285.0997596813,0.0,1.0
1993-11-01,18.5,19.25,18.5,19.25,11052,3.46668207121894,3.60722323626836,3.46668207121894,3.60722323626836,58979.1609958937,0.0,1.0
1993-11-02,18.75,19.0,18.0,18.75,6844,3.51352912623541,3.56037618125189,3.372987961186,3.51352912623541,36523.1069359298,0.0,1.0
1993-11-03,21.75,22.25,20.0,20.25,149363,4.07569378643308,4.16938789646603,3.74776440131778,3.79461145633425,797077.852319007,0.0,1.0
1993-11-04,21.13,22.25,21.0,22.25,58963,3.95951308999223,4.16938789646603,3.93515262138366,4.16938789646603,314656.919091646,0.0,1.0
1993-11-05,21.5,21.5,20.75,20.75,14963,4.02884673141661,4.02884673141661,3.88830556636719,3.88830556636719,79850.2701756747,0.0,1.0
1993-11-08,20.5,21.5,20.5,21.5,13600,3.84145851135072,4.02884673141661,3.84145851135072,4.02884673141661,72576.6005740276,0.0,1.0
1993-11-09,20.75,21.25,20.25,21.25,41630,3.88830556636719,3.98199967640014,3.79461145633425,3.98199967640014,222159.108962998,0.0,1.0
1993-11-10,21.0,21.0,20.25,21.0,2963,3.93515262138366,3.93515262138366,3.79461145633425,3.93515262138366,15812.0931985915,0.0,1.0
1993-11-11,21.13,21.25,20.25,21.0,23763,3.95951308999223,3.98199967640014,3.79461145633425,3.93515262138366,126811.599958869,0.0,1.0
1993-11-12,21.0,21.25,20.75,20.75,6430,3.93515262138366,3.98199967640014,3.88830556636719,3.88830556636719,34313.7898302205,0.0,1.0
1993-11-15,20.75,21.25,20.75,20.75,4800,3.88830556636719,3.98199967640014,3.88830556636719,3.88830556636719,25615.2707908333,0.0,1.0
1993-11-16,21.25,21.25,20.5,21.0,7052,3.98199967640014,3.98199967640014,3.84145851135072,3.93515262138366,37633.1020035325,0.0,1.0
1993-11-17,20.5,21.25,20.5,20.75,5363,3.84145851135072,3.98199967640014,3.84145851135072,3.88830556636719,28619.7285940081,0.0,1.0
1993-11-18,20.5,21.13,20.5,20.5,4000,3.84145851135072,3.95951308999223,3.84145851135072,3.84145851135072,21346.0589923611,0.0,1.0
1993-11-19,20.5,21.25,20.5,21.25,6252,3.84145851135072,3.98199967640014,3.84145851135072,3.98199967640014,33363.8902050604,0.0,1.0
1993-11-22,21.25,21.25,20.5,21.0,2963,3.98199967640014,3.98199967640014,3.84145851135072,3.93515262138366,15812.0931985914,0.0,1.0
1993-11-23,20.38,20.88,20.25,20.5,30252,3.81897192494281,3.91266603497576,3.79461145633425,3.84145851135072,161440.244159227,0.0,1.0
1993-11-24,20.75,20.75,20.25,20.25,3763,3.88830556636719,3.88830556636719,3.79461145633425,3.79461145633425,20081.3049970637,0.0,1.0
1993-11-26,20.25,20.25,20.25,20.25,1452,3.79461145633425,3.79461145633425,3.79461145633425,3.79461145633425,7748.61941422706,0.0,1.0
1993-11-29,20.12,20.62,19.75,20.25,27052,3.77025098772568,3.86394509775863,3.7009173463013,3.79461145633425,144363.396965338,0.0,1.0
1993-11-30,19.5,20.25,19.5,20.0,10252,3.65407029128483,3.79461145633425,3.65407029128483,3.74776440131778,54709.9491974214,0.0,1.0
1993-12-01,20.0,20.25,19.75,20.0,7585,3.74776440131778,3.79461145633425,3.7009173463013,3.74776440131778,40477.4643642646,0.0,1.0
1993-12-02,20.0,20.25,19.75,19.75,10252,3.74776440131778,3.79461145633425,3.7009173463013,3.7009173463013,54709.9491974214,0.0,1.0
1993-12-03,20.12,20.25,19.75,20.25,24000,3.77025098772568,3.79461145633425,3.7009173463013,3.79461145633425,128076.353954166,0.0,1.0
1993-12-06,20.25,20.25,19.75,19.75,5363,3.79461145633425,3.79461145633425,3.7009173463013,3.7009173463013,28619.7285940081,0.0,1.0
1993-12-07,19.75,20.25,19.75,19.75,8385,3.7009173463013,3.79461145633425,3.7009173463013,3.7009173463013,44746.6761627369,0.0,1.0
1993-12-08,19.75,20.25,19.75,19.75,1985,3.7009173463013,3.79461145633425,3.7009173463013,3.7009173463013,10592.9817749592,0.0,1.0
1993-12-09,20.25,20.25,19.75,20.25,30430,3.79461145633425,3.79461145633425,3.7009173463013,3.79461145633425,162390.143784387,0.0,1.0
1993-12-10,19.75,20.25,19.75,20.0,7378,3.7009173463013,3.79461145633425,3.7009173463013,3.74776440131778,39372.80581141,0.0,1.0
1993-12-13,20.5,21.25,20.0,20.5,49867,3.84145851135072,3.98199967640014,3.74776440131778,3.84145851135072,266115.980943017,0.0,1.0
1993-12-14,19.88,20.5,19.75,20.5,49185,3.72527781490987,3.84145851135072,3.7009173463013,3.84145851135072,262476.47788482,0.0,1.0
1993-12-15,19.75,20.5,19.5,19.75,155852,3.7009173463013,3.84145851135072,3.65407029128483,3.7009173463013,831706.496519365,0.0,1.0
1993-12-16,21.5,22.25,19.75,20.25,86400,4.02884673141661,4.16938789646603,3.7009173463013,3.79461145633425,461074.874234999,0.0,1.0
1993-12-17,22.13,22.25,21.5,22.25,13067,4.14690131005812,4.16938789646603,4.02884673141661,4.16938789646603,69732.2382132955,0.0,1.0
1993-12-20,22.0,22.25,21.5,21.5,8444,4.12254084144955,4.16938789646603,4.02884673141661,4.02884673141661,45061.5305328743,0.0,1.0
1993-12-21,22.5,22.5,22.0,22.0,66785,4.2162349514825,4.2162349514825,4.12254084144955,4.12254084144955,356399.137451208,0.0,1.0
1993-12-22,22.0,22.5,22.0,22.25,15763,4.12254084144955,4.2162349514825,4.12254084144955,4.16938789646603,84119.481974147,0.0,1.0
1993-12-23,23.0,23.25,22.0,22.0,32830,4.31929847251874,4.36624736895916,4.13150288675705,4.13150288675705,174817.740613253,0.05,1.0
1993-12-27,23.75,24.37,22.75,23.25,49067,4.46014516184,4.57657842501224,4.27234957607832,4.36624736895916,261278.771814514,0.0,1.0
1993-12-28,24.0,24.25,23.0,23.75,52830,4.50709405828042,4.55404295472084,4.31929847251874,4.46014516184,281316.51649705,0.0,1.0
1993-12-29,24.75,24.75,23.75,23.75,40267,4.64794074760168,4.64794074760168,4.46014516184,4.46014516184,214419.310425643,0.0,1.0
1993-12-30,24.75,24.75,24.0,24.37,12978,4.64794074760168,4.64794074760168,4.50709405828042,4.57657842501224,69107.055670996,0.0,1.0
1993-12-31,25.0,25.25,24.25,24.25,44030,4.6948896440421,4.74183854048253,4.55404295472084,4.55404295472084,234457.05510818,0.0,1.0
1994-01-03,23.75,25.0,23.75,25.0,90044,4.46014516184,4.6948896440421,4.46014516184,4.6948896440421,479478.788784031,0.0,1.0
1994-01-04,23.5,24.25,23.0,23.75,43378,4.41319626539958,4.55404295472084,4.31929847251874,4.46014516184,230985.195014367,0.0,1.0
1994-01-05,23.75,23.75,23.25,23.5,6578,4.46014516184,4.46014516184,4.36624736895916,4.41319626539958,35027.4473881809,0.0,1.0
1994-01-06,23.0,23.5,23.0,23.25,10963,4.31929847251874,4.41319626539958,4.31929847251874,4.36624736895916,58377.3040007033,0.0,1.0
1994-01-07,23.0,23.5,23.0,23.0,20385,4.31929847251874,4.41319626539958,4.31929847251874,4.31929847251874,108548.87731956,0.0,1.0
1994-01-10,23.0,23.5,23.0,23.25,10667,4.31929847251874,4.41319626539958,4.31929847251874,4.36624736895916,56801.1221176231,0.0,1.0
1994-01-11,22.25,23.5,22.0,23.0,85778,4.17845178319747,4.41319626539958,4.13150288675705,4.31929847251874,456762.599888018,0.0,1.0
1994-01-12,22.25,22.75,22.25,22.25,5778,4.17845178319747,4.27234957607832,4.17845178319747,4.17845178319747,30767.496352829,0.0,1.0
1994-01-13,22.38,22.75,22.25,22.25,4563,4.20286520934649,4.27234957607832,4.17845178319747,4.17845178319747,24297.6957178883,0.0,1.0
1994-01-14,22.25,23.0,22.25,22.25,12030,4.17845178319747,4.31929847251874,4.17845178319747,4.17845178319747,64059.013694104,0.0,1.0
1994-01-17,24.75,25.75,23.25,23.25,370252,4.64794074760168,4.83573633336337,4.36624736895916,4.36624736895916,1971569.23842638,0.0,1.0
1994-01-18,24.75,25.75,24.75,25.5,205067,4.64794074760168,4.83573633336337,4.64794074760168,4.78878743692295,1091969.22370813,0.0,1.0
1994-01-19,24.5,25.25,24.5,24.75,59378,4.60099185116126,4.74183854048253,4.60099185116126,4.64794074760168,316184.215721405,0.0,1.0
1994-01-20,25.0,25.0,24.0,24.25,83763,4.6948896440421,4.6948896440421,4.50709405828042,4.55404295472084,446032.848217725,0.0,1.0
1994-01-21,25.0,25.0,24.5,25.0,51467,4.6948896440421,4.6948896440421,4.60099185116126,4.6948896440421,274058.624920569,0.0,1.0
1994-01-24,24.25,24.5,24.0,24.5,14400,4.55404295472084,4.60099185116126,4.50709405828042,4.60099185116126,76679.1186363339,0.0,1.0
1994-01-25,24.5,24.5,24.0,24.0,18667,4.60099185116126,4.60099185116126,4.50709405828042,4.50709405828042,99400.6324711421,0.0,1.0
1994-01-26,23.75,24.5,23.12,24.5,55378,4.46014516184,4.60099185116126,4.34183394281014,4.60099185116126,294884.460544646,0.0,1.0
1994-01-27,24.75,24.75,23.25,23.25,70785,4.64794074760168,4.64794074760168,4.36624736895916,4.36624736895916,376925.792546729,0.0,1.0
1994-01-28,25.0,25.25,24.0,24.5,62430,4.6948896440421,4.74183854048253,4.50709405828042,4.60099185116126,332435.928921273,0.0,1.0
1994-01-31,26.0,26.0,24.75,25.0,66044,4.88268522980379,4.88268522980379,4.64794074760168,4.6948896440421,351680.257723475,0.0,1.0
1994-02-01,26.0,26.0,25.25,25.75,16385,4.88268522980379,4.88268522980379,4.74183854048253,4.83573633336337,87249.1221428008,0.0,1.0
1994-02-02,25.5,26.0,25.5,26.0,14430,4.78878743692295,4.88268522980379,4.78878743692295,4.88268522980379,76838.8668001595,0.0,1.0
1994-02-03,25.5,25.5,25.0,25.0,17067,4.78878743692295,4.78878743692295,4.6948896440421,4.6948896440421,90880.7304004382,0.0,1.0
1994-02-04,24.5,26.12,24.5,25.5,125452,4.60099185116126,4.90522070009519,4.60099185116126,4.78878743692295,668024.221608706,0.0,1.0
1994-02-07,25.25,25.5,24.0,24.25,55644,4.74183854048253,4.78878743692295,4.50709405828042,4.55404295472084,296300.8942639,0.0,1.0
1994-02-08,25.88,25.88,25.0,25.0,21867,4.86014975951239,4.86014975951239,4.6948896440421,4.6948896440421,116440.436612549,0.0,1.0
1994-02-09,25.25,26.25,25.25,25.75,64178,4.74183854048253,4.92963412624421,4.74183854048253,4.83573633336337,341743.921933516,0.0,1.0
1994-02-10,25.38,26.0,25.0,25.25,12178,4.76625196663155,4.88268522980379,4.6948896440421,4.74183854048253,64847.104635644,0.0,1.0
1994-02-11,25.0,25.5,25.0,25.0,6578,4.6948896440421,4.78878743692295,4.6948896440421,4.6948896440421,35027.4473881809,0.0,1.0
1994-02-14,25.12,25.5,25.0,25.5,11467,4.71742511433351,4.78878743692295,4.6948896440421,4.78878743692295,61061.073152975,0.0,1.0
1994-02-15,25.0,25.25,25.0,25.0,25363,4.6948896440421,4.74183854048253,4.6948896440421,4.6948896440421,135056.422637037,0.0,1.0
1994-02-16,24.87,25.75,24.5,25.5,31200,4.67047621789309,4.83573633336337,4.60099185116126,4.78878743692295,166138.090378723,0.0,1.0
1994-02-17,25.0,25.5,25.0,25.25,63378,4.6948896440421,4.78878743692295,4.6948896440421,4.74183854048253,337483.970898165,0.0,1.0
1994-02-18,25.12,25.25,24.75,25.25,23763,4.71742511433351,4.74183854048253,4.64794074760168,4.74183854048253,126536.520566333,0.0,1.0
1994-02-22,25.25,25.25,24.75,25.0,9067,4.74183854048253,4.74183854048253,4.64794074760168,4.6948896440421,48281.2200469194,0.0,1.0
1994-02-23,25.5,25.75,25.25,25.75,101244,4.78878743692295,4.83573633336337,4.74183854048253,4.83573633336337,539118.103278957,0.0,1.0
1994-02-24,23.75,25.25,23.75,25.25,38430,4.46014516184,4.74183854048253,4.46014516184,4.74183854048253,204637.397860716,0.0,1.0
1994-02-25,23.0,24.0,22.75,23.75,55200,4.31929847251874,4.50709405828042,4.27234957607832,4.46014516184,293936.62143928,0.0,1.0
1994-02-28,23.0,23.75,23.0,23.5,29867,4.31929847251874,4.46014516184,4.31929847251874,4.41319626539958,159039.946966068,0.0,1.0
1994-03-01,23.0,23.25,22.5,23.25,50963,4.31929847251874,4.36624736895916,4.22540067963789,4.36624736895916,271374.855768297,0.0,1.0
1994-03-02,23.0,23.0,22.0,22.25,171200,4.31929847251874,4.31929847251874,4.13150288675705,4.17845178319747,911629.521565302,0.0,1.0
1994-03-03,23.0,23.25,22.75,23.25,75378,4.31929847251874,4.36624736895916,4.27234957607832,4.36624736895916,401383.236428442,0.0,1.0
1994-03-04,23.25,23.25,22.75,22.75,133778,4.36624736895916,4.36624736895916,4.27234957607832,4.27234957607832,712359.66200913,0.0,1.0
1994-03-07,23.25,23.25,22.75,23.25,95378,4.36624736895916,4.36624736895916,4.27234957607832,4.36624736895916,507882.01231224,0.0,1.0
1994-03-08,23.12,23.5,23.0,23.0,26430,4.34183394281014,4.41319626539958,4.31929847251874,4.31929847251874,140738.132330438,0.0,1.0
1994-03-09,22.62,23.25,22.5,23.25,135585,4.2479361499293,4.36624736895916,4.22540067963789,4.36624736895916,721981.826410231,0.0,1.0
1994-03-10,23.0,23.0,22.5,22.5,36178,4.31929847251874,4.31929847251874,4.22540067963789,4.22540067963789,192645.6356962,0.0,1.0
1994-03-11,22.5,23.0,22.5,23.0,23763,4.22540067963789,4.31929847251874,4.22540067963789,4.31929847251874,126536.520566334,0.0,1.0
1994-03-14,22.5,23.0,22.5,22.5,90578,4.22540067963789,4.31929847251874,4.22540067963789,4.22540067963789,482322.306100129,0.0,1.0
1994-03-15,22.5,23.0,22.5,22.5,71230,4.22540067963789,4.31929847251874,4.22540067963789,4.22540067963789,379295.390310144,0.0,1.0
1994-03-16,23.12,23.25,22.5,22.5,45067,4.34183394281014,4.36624736895916,4.22540067963789,4.22540067963789,239979.016637754,0.0,1.0
1994-03-17,23.0,23.25,23.0,23.25,2963,4.31929847251874,4.36624736895916,4.31929847251874,4.36624736895916,15777.7936471845,0.0,1.0
1994-03-18,23.12,23.25,23.0,23.25,25185,4.34183394281014,4.36624736895916,4.31929847251874,4.36624736895916,134108.583531671,0.0,1.0
1994-03-21,22.75,23.25,22.75,23.25,40267,4.27234957607832,4.36624736895916,4.27234957607832,4.36624736895916,214419.310425643,0.0,1.0
1994-03-22,23.25,23.25,22.75,22.75,113630,4.36624736895916,4.36624736895916,4.27234957607832,4.27234957607832,605072.795183793,0.0,1.0
1994-03-23,22.75,23.25,22.75,23.25,2785,4.27234957607832,4.36624736895916,4.27234957607832,4.36624736895916,14829.9545418187,0.0,1.0
1994-03-24,22.75,23.25,22.75,23.25,18963,4.2817393553664,4.3758435170228,4.2817393553664,4.3758435170228,100755.373971866,0.05,1.0
1994-03-25,22.5,23.25,22.5,22.75,29985,4.23749157855556,4.37874129784074,4.23749157855556,4.28457481831729,159212.705793736,0.0149,1.0
1994-03-28,22.38,23.25,22.25,22.88,8830,4.21489162346993,4.37874129784074,4.19040833879383,4.30905810299339,46885.0489297545,0.0,1.0
1994-03-29,21.75,22.75,21.75,22.25,18963,4.09624185927037,4.28457481831729,4.09624185927037,4.19040833879383,100688.695680061,0.0,1.0
1994-03-30,20.62,21.25,20.25,21.0,118163,3.88342561554736,4.00207537974692,3.8137424207,3.95499213998519,627415.406193271,0.0,1.0
1994-03-31,21.0,21.0,20.25,20.5,15644,3.95499213998519,3.95499213998519,3.8137424207,3.86082566046173,83065.6518071437,0.0,1.0
1994-04-04,21.75,22.0,20.0,20.0,47230,4.09624185927037,4.1433250990321,3.76665918093827,3.76665918093827,250779.259450997,0.0,1.0
1994-04-05,23.0,23.5,22.25,22.25,28830,4.33165805807902,4.42582453760247,4.19040833879383,4.19040833879383,153079.950242902,0.0,1.0
1994-04-06,22.0,23.5,22.0,23.5,32800,4.1433250990321,4.42582453760247,4.1433250990321,4.42582453760247,174159.638153562,0.0,1.0
1994-04-07,22.5,23.0,22.25,22.25,9630,4.23749157855556,4.33165805807902,4.19040833879383,4.19040833879383,51132.8449822804,0.0,1.0
1994-04-08,22.75,22.75,22.25,22.5,8800,4.28457481831729,4.28457481831729,4.19040833879383,4.23749157855556,46725.7565777847,0.0,1.0
1994-04-11,22.5,22.75,22.25,22.25,12267,4.23749157855556,4.28457481831729,4.19040833879383,4.19040833879383,65134.6427204188,0.0,1.0
1994-04-12,22.62,22.75,22.25,22.44,22578,4.26009153364119,4.28457481831729,4.19040833879383,4.22619160101274,119883.424092412,0.0,1.0
1994-04-13,23.0,23.0,22.5,22.75,15378,4.33165805807902,4.33165805807902,4.23749157855556,4.28457481831729,81653.2596196788,0.0,1.0
1994-04-14,23.5,23.5,22.88,22.88,10844,4.42582453760247,4.42582453760247,4.30905810299339,4.30905810299339,57578.8754919885,0.0,1.0
1994-04-15,23.5,23.5,23.0,23.5,7644,4.42582453760247,4.42582453760247,4.33165805807902,4.42582453760247,40587.6912818849,0.0,1.0
1994-04-18,22.5,23.12,22.5,23.0,20030,4.23749157855556,4.35425801316465,4.23749157855556,4.33165805807902,106354.193665117,0.0,1.0
1994-04-19,22.75,22.75,22.5,22.75,7200,4.28457481831729,4.28457481831729,4.23749157855556,4.28457481831729,38230.164472733,0.0,1.0
1994-04-20,22.25,22.75,22.25,22.25,13067,4.19040833879383,4.28457481831729,4.19040833879383,4.19040833879383,69382.4387729447,0.0,1.0
1994-04-21,22.38,22.5,22.25,22.25,1600,4.21489162346993,4.23749157855556,4.19040833879383,4.19040833879383,8495.59210505178,0.0,1.0
1994-04-22,22.5,22.5,22.25,22.25,800,4.23749157855556,4.23749157855556,4.19040833879383,4.19040833879383,4247.79605252589,0.0,1.0
1994-04-25,22.5,22.5,22.25,22.25,9778,4.23749157855556,4.23749157855556,4.19040833879383,4.19040833879383,51918.6872519977,0.0,1.0
1994-04-26,22.5,22.5,21.75,22.5,28267,4.23749157855556,4.23749157855556,4.09624185927037,4.23749157855556,150090.563770937,0.0,1.0
1994-04-28,22.0,22.5,21.75,21.75,4830,4.1433250990321,4.23749157855556,4.09624185927037,4.09624185927037,25646.0686671251,0.0,1.0
1994-04-29,22.5,22.5,21.75,22.25,5985,4.23749157855556,4.23749157855556,4.09624185927037,4.19040833879383,31778.8242179593,0.0,1.0
1994-05-02,22.5,22.5,21.75,22.13,14044,4.23749157855556,4.23749157855556,4.09624185927037,4.1678083837082,74570.059702092,0.0,1.0
1994-05-03,21.75,22.5,21.75,22.5,6400,4.09624185927037,4.23749157855556,4.09624185927037,4.23749157855556,33982.3684202071,0.0,1.0
1994-05-04,21.87,22.5,21.75,22.5,24830,4.118841814356,4.23749157855556,4.09624185927037,4.23749157855556,131840.969980272,0.0,1.0
1994-05-05,21.75,21.75,21.0,21.5,14400,4.09624185927037,4.09624185927037,3.95499213998519,4.04915861950865,76460.3289454661,0.0,1.0
1994-05-06,21.0,21.75,21.0,21.25,13985,3.95499213998519,4.09624185927037,3.95499213998519,4.00207537974692,74256.7847432182,0.0,1.0
1994-05-09,20.75,21.25,20.75,20.75,16000,3.90790890022346,4.00207537974692,3.90790890022346,3.90790890022346,84955.9210505178,0.0,1.0
1994-05-10,21.25,21.25,20.75,21.25,19230,4.00207537974692,4.00207537974692,3.90790890022346,4.00207537974692,102106.397612591,0.0,1.0
1994-05-11,21.0,21.25,20.5,21.25,11200,3.95499213998519,4.00207537974692,3.86082566046173,4.00207537974692,59469.1447353624,0.0,1.0
1994-05-12,20.5,21.25,20.5,21.0,6163,3.86082566046173,4.00207537974692,3.86082566046173,3.95499213998519,32723.9588396463,0.0,1.0
1994-05-13,20.5,20.5,20.5,20.5,267,3.86082566046173,3.86082566046173,3.86082566046173,3.86082566046173,1417.70193253052,0.0,1.0
1994-05-16,20.5,21.25,20.5,21.25,21067,3.86082566046173,4.00207537974692,3.86082566046173,4.00207537974692,111860.399298204,0.0,1.0
1994-05-17,21.25,21.25,20.5,20.5,4978,4.00207537974692,4.00207537974692,3.86082566046173,3.86082566046173,26431.9109368423,0.0,1.0
1994-05-18,21.13,21.25,21.13,21.25,7644,3.97947542466129,4.00207537974692,3.97947542466129,4.00207537974692,40587.6912818848,0.0,1.0
1994-05-19,21.25,21.25,20.5,21.25,4652,4.00207537974692,4.00207537974692,3.86082566046173,4.00207537974692,24700.934045438,0.0,1.0
1994-05-20,21.0,21.25,20.5,20.5,9630,3.95499213998519,4.00207537974692,3.86082566046173,3.86082566046173,51132.8449822804,0.0,1.0
1994-05-23,20.75,21.25,20.75,20.75,4444,3.90790890022346,4.00207537974692,3.90790890022346,3.90790890022346,23596.5070717813,0.0,1.0
1994-05-24,20.75,21.25,20.75,20.75,1985,3.90790890022346,4.00207537974692,3.90790890022346,3.90790890022346,10539.8439553299,0.0,1.0
1994-05-25,20.75,21.25,20.62,20.75,37985,3.90790890022346,4.00207537974692,3.88342561554736,3.90790890022346,201690.666318995,0.0,1.0
1994-05-26,21.25,21.25,20.75,20.75,1600,4.00207537974692,4.00207537974692,3.90790890022346,3.90790890022346,8495.59210505177,0.0,1.0
1994-05-27,21.25,21.25,20.75,20.75,563,4.00207537974692,4.00207537974692,3.90790890022346,3.90790890022346,2989.38647196509,0.0,1.0
1994-05-31,21.19,21.19,20.75,20.75,652,3.9907754022041,3.9907754022041,3.90790890022346,3.90790890022346,3461.9537828086,0.0,1.0
1994-06-01,21.0,21.0,20.25,20.88,13600,3.95499213998519,3.95499213998519,3.8137424207,3.93239218489956,72212.5328929401,0.0,1.0
1994-06-02,21.25,21.63,20.25,20.25,49067,4.00207537974692,4.07364190418474,3.8137424207,3.8137424207,260533.26113661,0.0,1.0
1994-06-03,22.25,22.5,21.5,22.0,17244,4.19040833879383,4.23749157855556,4.04915861950865,4.1433250990321,91561.2439121955,0.0,1.0
1994-06-06,22.25,22.75,22.0,22.0,14252,4.19040833879383,4.28457481831729,4.1433250990321,4.1433250990321,75674.4866757487,0.0,1.0
1994-06-07,22.5,22.75,22.25,22.75,7585,4.23749157855556,4.28457481831729,4.19040833879383,4.28457481831729,40274.4163230111,0.0,1.0
1994-06-08,22.25,23.0,22.25,22.25,5067,4.19040833879383,4.33165805807902,4.19040833879383,4.19040833879383,26904.4782476859,0.0,1.0
1994-06-09,22.25,23.0,22.25,23.0,74578,4.19040833879383,4.33165805807902,4.19040833879383,4.33165805807902,395990.167506595,0.0,1.0
1994-06-10,23.25,23.25,22.25,22.25,85778,4.37874129784074,4.37874129784074,4.19040833879383,4.19040833879383,455459.312241957,0.0,1.0
1994-06-13,23.0,23.12,22.75,22.75,16830,4.33165805807902,4.35425801316465,4.28457481831729,4.28457481831729,89363.0094550133,0.0,1.0
1994-06-14,23.0,23.25,22.75,22.75,200178,4.33165805807902,4.37874129784074,4.28457481831729,4.28457481831729,1062894.14775316,0.0,1.0
1994-06-15,23.0,23.5,23.0,23.5,42430,4.33165805807902,4.42582453760247,4.33165805807902,4.42582453760247,225292.483135842,0.0,1.0
1994-06-16,23.12,23.5,23.0,23.0,27763,4.35425801316465,4.42582453760247,4.33165805807902,4.33165805807902,147414.452257845,0.0,1.0
1994-06-17,23.0,23.75,23.0,23.25,56800,4.33165805807902,4.4729077773642,4.33165805807902,4.37874129784074,301593.519729338,0.0,1.0
1994-06-20,22.25,23.0,22.0,23.0,40000,4.19040833879383,4.33165805807902,4.1433250990321,4.33165805807902,212389.802626294,0.0,1.0
1994-06-21,20.5,22.25,20.25,22.0,61778,3.86082566046173,4.19040833879383,3.8137424207,4.1433250990321,328025.430666181,0.0,1.0
1994-06-22,20.75,21.0,20.5,21.0,17867,3.90790890022346,3.95499213998519,3.86082566046173,3.95499213998519,94869.2150881001,0.0,1.0
1994-06-23,20.38,21.25,20.0,21.25,12267,3.8382257053761,4.00207537974692,3.76665918093827,4.00207537974692,65134.6427204189,0.0,1.0
1994-06-24,20.0,20.25,19.75,20.0,10844,3.77607582889062,3.82327677675175,3.72887488102949,3.77607582889062,57435.2872738039,0.05,1.0
1994-06-27,19.88,20.25,19.75,20.25,27644,3.75341937391728,3.82327677675175,3.72887488102949,3.82327677675175,146416.551216989,0.0,1.0
1994-06-28,20.0,20.25,19.75,20.25,2163,3.77607582889062,3.82327677675175,3.72887488102949,3.82327677675175,11456.3377326852,0.0,1.0
1994-06-29,21.0,21.0,20.25,20.25,17363,3.96487962033515,3.96487962033515,3.82327677675175,3.82327677675175,91963.1955860437,0.0,1.0
1994-06-30,19.75,21.0,19.75,21.0,48385,3.72887488102949,3.96487962033515,3.72887488102949,3.96487962033515,256271.336660181,0.0,1.0
1994-07-01,20.5,20.5,19.75,19.88,8267,3.87047772461289,3.87047772461289,3.72887488102949,3.75341937391728,43786.1969653759,0.0,1.0
1994-07-05,20.5,20.5,19.75,19.75,49630,3.87047772461289,3.87047772461289,3.72887488102949,3.72887488102949,262865.483898828,0.0,1.0
1994-07-06,20.25,20.5,20.0,20.5,47644,3.82327677675175,3.87047772461289,3.77607582889062,3.87047772461289,252346.62733983,0.0,1.0
1994-07-07,20.0,20.5,20.0,20.0,65985,3.77607582889062,3.87047772461289,3.77607582889062,3.77607582889062,349489.80364828,0.0,1.0
1994-07-08,20.5,20.5,20.0,20.5,11852,3.87047772461289,3.87047772461289,3.77607582889062,3.87047772461289,62774.163110395,0.0,1.0
1994-07-11,20.25,20.5,19.5,20.0,23763,3.82327677675175,3.87047772461289,3.68167393316835,3.77607582889062,125860.819945353,0.0,1.0
1994-07-12,20.25,20.25,19.5,20.25,22667,3.82327677675175,3.82327677675175,3.68167393316835,3.82327677675175,120055.851773821,0.0,1.0
1994-07-13,20.25,20.25,19.75,19.75,37185,3.82327677675175,3.82327677675175,3.72887488102949,3.72887488102949,196950.494031391,0.0,1.0
1994-07-14,20.19,20.25,19.75,20.25,11763,3.81194854926508,3.82327677675175,3.72887488102949,3.82327677675175,62302.7742716484,0.0,1.0
1994-07-15,19.75,19.75,19.75,19.75,652,3.72887488102949,3.72887488102949,3.72887488102949,3.72887488102949,3453.32048160459,0.0,1.0
1994-07-18,19.75,20.25,19.75,20.0,2844,3.72887488102949,3.82327677675175,3.72887488102949,3.77607582889062,15063.2568246679,0.0,1.0
1994-07-19,20.5,20.5,20.0,20.12,17185,3.87047772461289,3.87047772461289,3.77607582889062,3.79873228386396,91020.4179085503,0.0,1.0
1994-07-20,21.0,21.25,20.5,21.0,35378,3.96487962033515,4.01208056819628,3.87047772461289,3.96487962033515,187379.711653692,0.0,1.0
1994-07-21,21.25,21.25,21.0,21.25,37600,4.01208056819628,4.01208056819628,3.96487962033515,4.01208056819628,199148.54311094,0.0,1.0
1994-07-22,20.25,21.0,20.25,20.5,11644,3.82327677675175,3.96487962033515,3.82327677675175,3.87047772461289,61672.4903187176,0.0,1.0
1994-07-25,21.37,21.5,21.0,21.0,7644,4.03473702316963,4.05928151605742,3.96487962033515,3.96487962033515,40486.4750941495,0.0,1.0
1994-07-26,21.13,21.25,21.0,21.25,28652,3.98942411322294,4.01208056819628,3.96487962033515,4.01208056819628,151755.427053581,0.0,1.0
1994-07-27,21.13,21.25,21.0,21.13,11467,3.98942411322294,4.01208056819628,3.96487962033515,3.98942411322294,60735.0091450304,0.0,1.0
1994-07-28,21.0,21.25,21.0,21.0,2963,3.96487962033515,4.01208056819628,3.96487962033515,3.96487962033515,15693.5407775988,0.0,1.0
1994-07-29,21.13,21.25,21.0,21.25,51052,3.98942411322294,4.01208056819628,3.96487962033515,4.01208056819628,270397.112311162,0.0,1.0
1994-08-01,21.25,21.25,20.75,21.25,3852,4.01208056819628,4.01208056819628,3.91767867247402,4.01208056819628,20402.132661259,0.0,1.0
1994-08-02,20.75,21.25,20.75,20.75,7467,3.91767867247402,4.01208056819628,3.91767867247402,3.91767867247402,39548.9939204623,0.0,1.0
1994-08-03,20.75,21.25,20.5,20.75,33985,3.91767867247402,4.01208056819628,3.87047772461289,3.91767867247402,180001.681851736,0.0,1.0
1994-08-04,20.88,21.5,20.5,20.75,60178,3.94222316536181,4.05928151605742,3.87047772461289,3.91767867247402,318733.006046013,0.0,1.0
1994-08-05,20.25,21.0,20.25,20.25,62785,3.82327677675175,3.96487962033515,3.82327677675175,3.82327677675175,332540.991468626,0.0,1.0
1994-08-08,20.5,20.5,19.75,20.0,30578,3.87047772461289,3.87047772461289,3.72887488102949,3.77607582889062,161956.49338421,0.0,1.0
1994-08-09,18.75,20.5,18.75,19.75,34963,3.54007108958496,3.87047772461289,3.54007108958496,3.72887488102949,185181.662574143,0.0,1.0
1994-08-10,18.25,19.25,17.5,18.75,140444,3.44566919386269,3.63447298530722,3.30406635027929,3.54007108958496,743862.180549808,0.0,1.0
1994-08-11,19.0,19.0,18.5,18.75,25452,3.58727203744609,3.58727203744609,3.49287014172382,3.54007108958496,134806.614873926,0.0,1.0
1994-08-12,18.25,19.0,18.12,18.5,54963,3.44566919386269,3.58727203744609,3.4211247009749,3.49287014172382,291111.738696983,0.0,1.0
1994-08-15,19.0,19.0,18.25,18.25,89985,3.58727203744609,3.58727203744609,3.44566919386269,3.44566919386269,476605.894995688,0.0,1.0
1994-08-16,19.0,19.5,18.5,19.0,102844,3.58727203744609,3.68167393316835,3.49287014172382,3.58727203744609,544713.637438868,0.0,1.0
1994-08-17,18.75,19.0,18.75,18.75,22430,3.54007108958496,3.58727203744609,3.54007108958496,3.54007108958496,118800.580371765,0.0,1.0
1994-08-18,18.25,19.0,18.25,19.0,25778,3.44566919386269,3.58727203744609,3.44566919386269,3.58727203744609,136533.275114729,0.0,1.0
1994-08-19,18.75,18.75,18.25,18.75,4444,3.54007108958496,3.54007108958496,3.44566919386269,3.54007108958496,23537.662914495,0.0,1.0
1994-08-22,18.25,18.75,18.25,18.75,5067,3.44566919386269,3.54007108958496,3.44566919386269,3.54007108958496,26837.3847857216,0.0,1.0
1994-08-23,18.5,19.0,18.25,18.75,10785,3.49287014172382,3.58727203744609,3.44566919386269,3.54007108958496,57122.7935492416,0.0,1.0
1994-08-24,18.5,20.0,18.5,19.5,18844,3.49287014172382,3.77607582889062,3.49287014172382,3.68167393316835,99807.3177229401,0.0,1.0
1994-08-25,19.25,19.25,18.5,19.0,4000,3.63447298530722,3.63447298530722,3.49287014172382,3.58727203744609,21186.015224568,0.0,1.0
1994-08-26,19.0,19.75,18.75,19.25,59230,3.58727203744609,3.72887488102949,3.54007108958496,3.63447298530722,313711.920437791,0.0,1.0
1994-08-29,18.87,19.25,18.75,19.0,30578,3.5627275445583,3.63447298530722,3.54007108958496,3.58727203744609,161956.49338421,0.0,1.0
1994-08-30,19.69,20.0,19.0,19.25,40178,3.71754665354282,3.77607582889062,3.58727203744609,3.63447298530722,212802.929923173,0.0,1.0
1994-08-31,20.25,20.25,19.75,20.0,47852,3.82327677675175,3.82327677675175,3.72887488102949,3.77607582889062,253448.300131507,0.0,1.0
1994-09-01,20.75,20.75,20.0,20.0,38252,3.91767867247402,3.91767867247402,3.77607582889062,3.77607582889062,202601.863592544,0.0,1.0
1994-09-02,21.25,21.5,20.75,21.5,4030,4.01208056819628,4.05928151605742,3.91767867247402,4.05928151605742,21344.9103387523,0.0,1.0
1994-09-06,20.5,21.25,20.5,20.75,5630,3.87047772461289,4.01208056819628,3.87047772461289,3.91767867247402,29819.3164285795,0.0,1.0
1994-09-07,21.0,21.5,20.5,20.5,24000,3.96487962033515,4.05928151605742,3.87047772461289,3.87047772461289,127116.091347408,0.0,1.0
1994-09-08,21.25,21.75,20.75,20.81,23467,4.01208056819628,4.10648246391855,3.91767867247402,3.92900689996069,124293.054818735,0.0,1.0
1994-09-09,21.0,21.75,21.0,21.25,8030,3.96487962033515,4.10648246391855,3.96487962033515,4.01208056819628,42530.9255633203,0.0,1.0
1994-09-12,21.0,21.5,21.0,21.0,12030,3.96487962033515,4.05928151605742,3.96487962033515,3.96487962033515,63716.9407878884,0.0,1.0
1994-09-13,20.75,21.0,20.75,21.0,25185,3.91767867247402,3.96487962033515,3.91767867247402,3.96487962033515,133392.448357686,0.0,1.0
1994-09-14,21.13,21.25,21.0,21.13,51052,3.98942411322294,4.01208056819628,3.96487962033515,3.98942411322294,270397.112311162,0.0,1.0
1994-09-15,21.0,21.5,20.75,21.0,12030,3.96487962033515,4.05928151605742,3.91767867247402,3.96487962033515,63716.9407878884,0.0,1.0
1994-09-16,21.5,21.5,20.75,21.25,22667,4.05928151605742,4.05928151605742,3.91767867247402,4.01208056819628,120055.851773821,0.0,1.0
1994-09-19,20.75,21.37,20.75,20.75,5185,3.91767867247402,4.03473702316963,3.91767867247402,3.91767867247402,27462.3722348463,0.0,1.0
1994-09-20,20.75,21.5,20.75,20.75,2400,3.91767867247402,4.05928151605742,3.91767867247402,3.91767867247402,12711.6091347408,0.0,1.0
1994-09-21,20.75,21.5,20.75,20.75,2667,3.91767867247402,4.05928151605742,3.91767867247402,3.91767867247402,14125.7756509807,0.0,1.0
1994-09-22,21.25,21.75,21.0,21.5,49630,4.01208056819628,4.10648246391855,3.96487962033515,4.05928151605742,262865.483898828,0.0,1.0
1994-09-23,21.63,21.63,21.25,21.25,182785,4.08382600894521,4.08382600894521,4.01208056819628,4.01208056819628,968121.448205665,0.0,1.0
1994-09-26,21.75,23.0,21.25,21.37,53363,4.11592265349078,4.35246993242703,4.02130374191627,4.04401228069416,281989.081844295,0.05,1.0
1994-09-27,21.94,22.0,21.75,21.75,6667,4.15187783988909,4.16323210927803,4.11592265349078,4.11592265349078,35230.8005295039,0.0,1.0
1994-09-28,21.25,22.0,21.25,21.75,7467,4.02130374191627,4.16323210927803,4.02130374191627,4.11592265349078,39458.28521881,0.0,1.0
1994-09-29,21.0,21.37,21.0,21.25,9867,3.97399428612902,4.04401228069416,3.97399428612902,4.02130374191627,52140.739286728,0.0,1.0
1994-09-30,21.13,21.5,21.0,21.0,5244,3.99859520313839,4.06861319770353,3.97399428612902,3.97399428612902,27711.1621384009,0.0,1.0
1994-10-03,21.13,21.5,21.0,21.0,7467,3.99859520313839,4.06861319770353,3.97399428612902,3.97399428612902,39458.28521881,0.0,1.0
1994-10-04,21.25,21.5,21.0,21.5,64830,4.02130374191627,4.06861319770353,3.97399428612902,4.06861319770353,342584.790509636,0.0,1.0
1994-10-05,21.5,21.5,21.0,21.0,11230,4.06861319770353,4.06861319770353,3.97399428612902,3.97399428612902,59343.316326133,0.0,1.0
1994-10-06,21.13,21.25,21.0,21.06,139230,3.99859520313839,4.02130374191627,3.97399428612902,3.98534855551796,735740.866615095,0.0,1.0
1994-10-07,21.0,21.25,21.0,21.25,978,3.97399428612902,4.02130374191627,3.97399428612902,4.02130374191627,5168.1000326766,0.0,1.0
1994-10-10,21.5,21.75,21.25,21.25,10844,4.06861319770353,4.11592265349078,4.02130374191627,4.02130374191627,57303.5549635428,0.0,1.0
1994-10-11,21.25,21.87,21.25,21.75,9067,4.02130374191627,4.13863119226866,4.02130374191627,4.11592265349078,47913.254597422,0.0,1.0
1994-10-12,21.25,22.0,21.25,21.25,5244,4.02130374191627,4.16323210927803,4.02130374191627,4.02130374191627,27711.1621384009,0.0,1.0
1994-10-13,21.94,22.0,21.25,22.0,12800,4.15187783988909,4.16323210927803,4.02130374191627,4.16323210927803,67639.755028896,0.0,1.0
1994-10-14,22.0,22.0,21.5,22.0,4000,4.16323210927803,4.16323210927803,4.06861319770353,4.16323210927803,21137.42344653,0.0,1.0
1994-10-17,21.63,21.75,21.5,21.5,11378,4.0932141147129,4.11592265349078,4.06861319770353,4.06861319770353,60125.4009936546,0.0,1.0
1994-10-18,21.75,21.75,21.25,21.25,4030,4.11592265349078,4.11592265349078,4.02130374191627,4.02130374191627,21295.954122379,0.0,1.0
1994-10-19,21.5,22.0,21.5,21.5,3467,4.06861319770353,4.16323210927803,4.06861319770353,4.06861319770353,18320.8617722799,0.0,1.0
1994-10-20,21.25,21.63,21.25,21.5,16000,4.02130374191627,4.0932141147129,4.02130374191627,4.06861319770353,84549.6937861202,0.0,1.0
1994-10-21,21.25,21.75,21.25,21.75,3230,4.02130374191627,4.11592265349078,4.02130374191627,4.11592265349078,17068.469433073,0.0,1.0
1994-10-24,21.25,21.75,21.25,21.25,6844,4.02130374191627,4.11592265349078,4.02130374191627,4.02130374191627,36166.1315170129,0.0,1.0
1994-10-25,21.75,21.75,21.25,21.25,7763,4.11592265349078,4.11592265349078,4.02130374191627,4.02130374191627,41022.4545538531,0.0,1.0
1994-10-26,21.25,21.25,21.25,21.25,385,4.02130374191627,4.02130374191627,4.02130374191627,4.02130374191627,2034.47700672852,0.0,1.0
1994-10-27,21.25,21.5,21.25,21.25,7378,4.02130374191627,4.06861319770353,4.02130374191627,4.02130374191627,38987.9775471247,0.0,1.0
1994-10-28,22.25,22.25,21.25,21.75,69452,4.21054156506528,4.21054156506528,4.02130374191627,4.11592265349078,367009.083302101,0.0,1.0
1994-10-31,21.87,22.25,21.5,21.75,20830,4.13863119226866,4.21054156506528,4.06861319770353,4.11592265349078,110073.132597805,0.0,1.0
1994-11-01,21.75,22.0,21.75,21.75,2578,4.11592265349078,4.16323210927803,4.11592265349078,4.11592265349078,13623.0694112886,0.0,1.0
1994-11-02,22.0,22.0,21.75,21.75,35200,4.16323210927803,4.16323210927803,4.11592265349078,4.11592265349078,186009.326329464,0.0,1.0
1994-11-03,22.25,22.75,22.0,22.5,59230,4.21054156506528,4.30516047663978,4.16323210927803,4.25785102085253,312992.397684493,0.0,1.0
1994-11-04,21.5,22.25,21.25,21.25,47378,4.06861319770353,4.21054156506528,4.02130374191627,4.02130374191627,250362.212012425,0.0,1.0
1994-11-07,21.37,22.0,21.25,21.25,7200,4.04401228069416,4.16323210927803,4.02130374191627,4.02130374191627,38047.362203754,0.0,1.0
1994-11-08,21.5,22.0,21.5,21.63,20652,4.06861319770353,4.16323210927803,4.06861319770353,4.0932141147129,109132.517254434,0.0,1.0
1994-11-09,21.5,22.0,21.5,21.5,68800,4.06861319770353,4.16323210927803,4.06861319770353,4.06861319770353,363563.683280316,0.0,1.0
1994-11-10,21.5,22.0,21.5,21.5,30044,4.06861319770353,4.16323210927803,4.06861319770353,4.06861319770353,158763.187506887,0.0,1.0
1994-11-11,22.0,22.0,21.25,21.5,12000,4.16323210927803,4.16323210927803,4.02130374191627,4.06861319770353,63412.27033959,0.0,1.0
1994-11-14,21.37,21.75,21.25,21.25,16000,4.04401228069416,4.11592265349078,4.02130374191627,4.02130374191627,84549.69378612,0.0,1.0
1994-11-15,21.25,21.75,21.25,21.75,44385,4.02130374191627,4.11592265349078,4.02130374191627,4.11592265349078,234546.134918559,0.0,1.0
1994-11-16,21.25,21.75,21.25,21.25,2844,4.02130374191627,4.11592265349078,4.02130374191627,4.02130374191627,15028.7080704829,0.0,1.0
1994-11-17,21.25,21.75,21.25,21.25,3763,4.02130374191627,4.11592265349078,4.02130374191627,4.02130374191627,19885.0311073231,0.0,1.0
1994-11-18,21.25,21.75,21.25,21.75,7585,4.02130374191627,4.11592265349078,4.02130374191627,4.11592265349078,40081.8392104826,0.0,1.0
1994-11-21,20.88,21.25,20.75,21.25,14400,3.95128574735114,4.02130374191627,3.92668483034177,4.02130374191627,76094.7244075082,0.0,1.0
1994-11-22,20.75,21.25,20.75,21.25,90785,3.92668483034177,4.02130374191627,3.92668483034177,4.02130374191627,479740.246898308,0.0,1.0
1994-11-23,20.25,21.0,20.25,20.25,34963,3.83206591876727,3.97399428612902,3.83206591876727,3.83206591876727,184756.933990258,0.0,1.0
1994-11-25,20.5,20.75,20.38,20.75,12385,3.87937537455452,3.92668483034177,3.85666683577664,3.92668483034177,65446.7473463187,0.0,1.0
1994-11-28,20.25,20.5,20.25,20.5,6785,3.83206591876727,3.87937537455452,3.83206591876727,3.87937537455452,35854.3545211766,0.0,1.0
1994-11-29,20.44,20.75,20.25,20.25,5867,3.86802110516558,3.92668483034177,3.83206591876727,3.83206591876727,31003.315840198,0.0,1.0
1994-11-30,21.0,21.25,20.25,20.25,18667,3.97399428612902,4.02130374191627,3.83206591876727,3.83206591876727,98643.0708690941,0.0,1.0
1994-12-01,20.75,21.5,20.75,20.75,5985,3.92668483034177,4.06861319770353,3.92668483034177,3.92668483034177,31626.8698318706,0.0,1.0
1994-12-02,21.5,21.5,20.75,20.75,66844,4.06861319770353,4.06861319770353,3.92668483034177,3.92668483034177,353227.483214963,0.0,1.0
1994-12-05,21.5,21.5,21.0,21.0,22163,4.06861319770353,4.06861319770353,3.97399428612902,3.97399428612902,117117.178961361,0.0,1.0
1994-12-06,21.5,21.5,21.0,21.0,16830,4.06861319770353,4.06861319770353,3.97399428612902,3.97399428612902,88935.709151275,0.0,1.0
1994-12-07,20.62,21.75,20.62,21.25,126844,3.9020839133324,4.11592265349078,3.9020839133324,4.02130374191627,670288.834912914,0.0,1.0
1994-12-08,18.0,18.5,16.0,17.25,430044,3.40628081668202,3.50089972825652,3.02780517038402,3.26435244932027,2272505.53215989,0.0,1.0
1994-12-09,19.75,20.0,18.25,18.5,155378,3.73744700719277,3.78475646298002,3.45359027246927,3.50089972825652,821072.645068736,0.0,1.0
1994-12-12,20.25,20.25,19.5,19.5,12978,3.83206591876727,3.83206591876727,3.69013755140552,3.69013755140552,68580.3703722667,0.0,1.0
1994-12-13,19.75,20.25,19.75,20.0,19585,3.73744700719277,3.83206591876727,3.73744700719277,3.78475646298002,103494.109550073,0.0,1.0
1994-12-14,20.25,20.25,19.75,20.25,8978,3.83206591876727,3.83206591876727,3.73744700719277,3.83206591876727,47442.9469257367,0.0,1.0
1994-12-15,20.25,20.25,19.75,19.75,19052,3.83206591876727,3.83206591876727,3.73744700719277,3.73744700719277,100677.547875823,0.0,1.0
1994-12-16,19.75,20.25,19.75,20.25,19052,3.73744700719277,3.83206591876727,3.73744700719277,3.83206591876727,100677.547875823,0.0,1.0
1994-12-19,19.75,20.25,19.75,20.0,19230,3.73744700719277,3.83206591876727,3.73744700719277,3.78475646298002,101618.163219193,0.0,1.0
1994-12-20,20.25,20.25,19.75,19.75,45244,3.83206591876727,3.83206591876727,3.73744700719277,3.73744700719277,239085.396603701,0.0,1.0
1994-12-21,19.81,20.25,19.75,20.25,107052,3.74880127658171,3.83206591876727,3.73744700719277,3.83206591876727,565700.863699484,0.0,1.0
1994-12-22,19.75,20.0,19.75,20.0,54400,3.73744700719277,3.78475646298002,3.73744700719277,3.78475646298002,287468.958872809,0.0,1.0
1994-12-23,19.5,20.0,19.25,19.5,34430,3.69959944256297,3.79446096673125,3.65216868047883,3.69959944256297,181475.051670698,0.05,1.0
1994-12-27,20.5,20.75,19.5,19.5,44444,3.88932249089954,3.93675325298368,3.69959944256297,3.69959944256297,234257.25229313,0.0,1.0
1994-12-28,20.25,20.75,20.25,20.75,4830,3.8418917288154,3.93675325298368,3.8418917288154,3.93675325298368,25458.1614745707,0.0,1.0
1994-12-29,20.5,20.5,20.25,20.25,1778,3.88932249089954,3.88932249089954,3.8418917288154,3.8418917288154,9371.55509353762,0.0,1.0
1994-12-30,20.25,21.0,20.25,21.0,10430,3.8418917288154,3.98418401506782,3.8418917288154,3.98418401506782,54974.8704305947,0.0,1.0
1995-01-03,20.5,20.75,20.25,20.75,38400,3.88932249089954,3.93675325298368,3.8418917288154,3.93675325298368,202400.289984165,0.0,1.0
1995-01-04,20.0,20.75,20.0,20.5,69185,3.79446096673125,3.93675325298368,3.79446096673125,3.88932249089954,364663.126629022,0.0,1.0
1995-01-05,20.0,20.5,20.0,20.0,13244,3.79446096673125,3.88932249089954,3.79446096673125,3.79446096673125,69807.0166809969,0.0,1.0
1995-01-06,20.5,20.5,20.0,20.0,2430,3.88932249089954,3.88932249089954,3.79446096673125,3.79446096673125,12808.1433505604,0.0,1.0
1995-01-09,20.0,20.5,20.0,20.0,3200,3.79446096673125,3.88932249089954,3.79446096673125,3.79446096673125,16866.6908320137,0.0,1.0
1995-01-10,20.0,20.5,20.0,20.0,81067,3.79446096673125,3.88932249089954,3.79446096673125,3.79446096673125,427291.258024643,0.0,1.0
1995-01-11,20.5,20.5,20.0,20.5,25363,3.88932249089954,3.88932249089954,3.79446096673125,3.88932249089954,133684.337366364,0.0,1.0
1995-01-12,20.5,20.5,20.0,20.25,39852,3.88932249089954,3.88932249089954,3.79446096673125,3.8418917288154,210053.550949191,0.0,1.0
1995-01-13,20.0,20.5,20.0,20.5,31200,3.79446096673125,3.88932249089954,3.79446096673125,3.88932249089954,164450.235612134,0.0,1.0
1995-01-16,19.75,20.5,19.75,20.0,8267,3.74703020464711,3.88932249089954,3.74703020464711,3.79446096673125,43574.0415963305,0.0,1.0
1995-01-17,20.25,20.25,19.75,20.25,32830,3.8418917288154,3.8418917288154,3.74703020464711,3.8418917288154,173041.706254691,0.0,1.0
1995-01-18,20.25,20.25,19.75,19.75,12978,3.8418917288154,3.8418917288154,3.74703020464711,3.74703020464711,68404.9730055856,0.0,1.0
1995-01-19,20.25,20.38,20.0,20.0,5600,3.8418917288154,3.86655572509915,3.79446096673125,3.79446096673125,29516.708956024,0.0,1.0
1995-01-20,20.0,20.5,20.0,20.5,36444,3.79446096673125,3.88932249089954,3.79446096673125,3.88932249089954,192090.525213097,0.0,1.0
1995-01-23,20.25,20.5,20.0,20.0,25244,3.8418917288154,3.88932249089954,3.79446096673125,3.79446096673125,133057.107301048,0.0,1.0
1995-01-24,19.75,20.5,19.5,20.0,31852,3.74703020464711,3.88932249089954,3.69959944256297,3.79446096673125,167886.823869157,0.0,1.0
1995-01-25,19.5,19.75,19.5,19.5,29600,3.69959944256297,3.74703020464711,3.69959944256297,3.69959944256297,156016.890196127,0.0,1.0
1995-01-26,19.75,20.25,19.5,19.5,9630,3.74703020464711,3.8418917288154,3.69959944256297,3.69959944256297,50758.1977225914,0.0,1.0
1995-01-27,20.0,20.0,19.75,19.75,4444,3.79446096673125,3.79446096673125,3.74703020464711,3.74703020464711,23423.6168929591,0.0,1.0
1995-01-30,19.5,20.25,19.5,19.75,21630,3.69959944256297,3.8418917288154,3.69959944256297,3.74703020464711,114008.288342643,0.0,1.0
1995-01-31,19.75,20.25,19.75,19.81,13867,3.74703020464711,3.8418917288154,3.74703020464711,3.75841358754731,73090.7505523546,0.0,1.0
1995-02-01,19.75,20.25,19.62,19.75,5867,3.74703020464711,3.8418917288154,3.72236620836336,3.74703020464711,30924.0234723202,0.0,1.0
1995-02-02,19.62,19.81,19.62,19.81,10844,3.72236620836336,3.75841358754731,3.72236620836336,3.75841358754731,57156.9985569865,0.0,1.0
1995-02-03,19.75,20.0,19.75,19.88,13363,3.74703020464711,3.79446096673125,3.74703020464711,3.77169420093087,70434.2467463124,0.0,1.0
1995-02-06,20.0,20.12,19.75,19.75,3200,3.79446096673125,3.81722773253164,3.74703020464711,3.74703020464711,16866.6908320137,0.0,1.0
1995-02-07,20.0,20.12,19.75,20.12,55585,3.79446096673125,3.81722773253164,3.74703020464711,3.81722773253164,292979.690592964,0.0,1.0
1995-02-08,19.75,20.12,19.75,20.12,4267,3.74703020464711,3.81722773253164,3.74703020464711,3.81722773253164,22490.6780563133,0.0,1.0
1995-02-09,20.0,20.12,19.75,20.12,36563,3.79446096673125,3.81722773253164,3.74703020464711,3.81722773253164,192717.755278412,0.0,1.0
1995-02-10,19.88,19.88,19.62,19.75,22785,3.77169420093087,3.77169420093087,3.72236620836336,3.74703020464711,120096.109564823,0.0,1.0
1995-02-13,19.88,19.88,19.62,19.62,22785,3.77169420093087,3.77169420093087,3.72236620836336,3.72236620836336,120096.109564823,0.0,1.0
1995-02-14,19.75,19.88,19.75,19.75,11585,3.74703020464711,3.77169420093087,3.74703020464711,3.74703020464711,61062.6916527748,0.0,1.0
1995-02-15,19.88,19.88,19.75,19.88,41867,3.77169420093087,3.77169420093087,3.74703020464711,3.77169420093087,220674.295332474,0.0,1.0
1995-02-16,19.75,19.75,18.37,19.25,91200,3.74703020464711,3.74703020464711,3.48521239794266,3.65216868047883,480700.688712392,0.0,1.0
1995-02-17,19.5,19.75,19.5,19.75,8267,3.69959944256297,3.74703020464711,3.69959944256297,3.74703020464711,43574.0415963305,0.0,1.0
1995-02-21,19.5,19.75,19.5,19.56,48267,3.69959944256297,3.74703020464711,3.69959944256297,3.71098282546317,254407.676996502,0.0,1.0
1995-02-22,19.5,19.75,19.5,19.75,6578,3.69959944256297,3.74703020464711,3.69959944256297,3.74703020464711,34671.5913415582,0.0,1.0
1995-02-23,19.5,19.75,19.5,19.75,32385,3.69959944256297,3.74703020464711,3.69959944256297,3.74703020464711,170696.182060864,0.0,1.0
1995-02-24,18.87,19.75,18.87,19.75,30667,3.58007392211094,3.74703020464711,3.58007392211094,3.74703020464711,161640.877420427,0.0,1.0
1995-02-27,19.13,19.37,18.87,18.87,25363,3.62940191467844,3.67493544627922,3.58007392211094,3.58007392211094,133684.337366364,0.0,1.0
1995-02-28,19.69,20.0,19.37,19.37,45600,3.73564682174692,3.79446096673125,3.67493544627922,3.67493544627922,240350.344356196,0.0,1.0
1995-03-01,19.62,20.0,19.62,19.62,16000,3.72236620836336,3.79446096673125,3.72236620836336,3.72236620836336,84333.4541600687,0.0,1.0
1995-03-02,19.75,19.75,19.5,19.75,36030,3.74703020464711,3.74703020464711,3.69959944256297,3.74703020464711,189908.397086705,0.0,1.0
1995-03-03,19.0,19.62,19.0,19.5,64563,3.60473791839469,3.72236620836336,3.60473791839469,3.69959944256297,340301.300058532,0.0,1.0
1995-03-06,19.25,19.37,19.0,19.0,42667,3.65216868047883,3.67493544627922,3.60473791839469,3.60473791839469,224890.968040478,0.0,1.0
1995-03-07,19.13,19.37,19.0,19.0,13185,3.62940191467844,3.67493544627922,3.60473791839469,3.60473791839469,69496.0370687817,0.0,1.0
1995-03-08,19.31,19.5,19.25,19.5,45630,3.66355206337903,3.69959944256297,3.65216868047883,3.69959944256297,240508.469582745,0.0,1.0
1995-03-09,19.13,19.37,19.13,19.25,87763,3.62940191467844,3.67493544627922,3.62940191467844,3.65216868047883,462584.808590632,0.0,1.0
1995-03-10,19.13,19.37,19.13,19.37,4000,3.62940191467844,3.67493544627922,3.62940191467844,3.67493544627922,21083.3635400172,0.0,1.0
1995-03-13,19.13,19.37,19.13,19.37,4444,3.62940191467844,3.67493544627922,3.62940191467844,3.67493544627922,23423.6168929591,0.0,1.0
1995-03-14,19.13,19.37,19.06,19.13,117452,3.62940191467844,3.67493544627922,3.61612130129489,3.62940191467844,619070.803625525,0.0,1.0
1995-03-15,19.37,19.37,19.13,19.37,26400,3.67493544627922,3.67493544627922,3.62940191467844,3.67493544627922,139150.199364113,0.0,1.0
1995-03-16,19.0,19.37,19.0,19.25,20385,3.60473791839469,3.67493544627922,3.60473791839469,3.65216868047883,107446.091440813,0.0,1.0
1995-03-17,18.37,19.13,18.37,18.87,94430,3.48521239794266,3.62940191467844,3.48521239794266,3.58007392211094,497725.504770955,0.0,1.0
1995-03-20,18.5,18.63,18.37,18.63,24385,3.50987639422641,3.53454039051016,3.48521239794266,3.53454039051016,128529.45498083,0.0,1.0
1995-03-21,18.63,18.63,18.37,18.37,79052,3.53454039051016,3.53454039051016,3.48521239794266,3.48521239794266,416670.51364136,0.0,1.0
1995-03-22,18.37,18.63,18.37,18.63,19585,3.48521239794266,3.53454039051016,3.48521239794266,3.53454039051016,103229.418732809,0.0,1.0
1995-03-23,18.63,18.63,18.37,18.37,6963,3.53454039051016,3.53454039051016,3.48521239794266,3.48521239794266,36700.8650822849,0.0,1.0
1995-03-24,18.12,18.63,18.12,18.37,25778,3.43778163585852,3.53454039051016,3.43778163585852,3.48521239794266,135871.73633364,0.0,1.0
1995-03-27,18.12,18.37,18.12,18.12,5600,3.4405895369739,3.48805903941559,3.4405895369739,3.4405895369739,29492.6200610514,0.0148,1.0
1995-03-28,18.37,18.37,18.0,18.0,20000,3.48805903941559,3.48805903941559,3.41780417580189,3.41780417580189,105330.785932327,0.0,1.0
1995-03-29,18.5,18.5,18.0,18.0,25630,3.51274318068527,3.51274318068527,3.41780417580189,3.41780417580189,134981.402172276,0.0,1.0
1995-03-30,18.37,18.75,18.37,18.37,978,3.48805903941559,3.56021268312696,3.48805903941559,3.48805903941559,5150.67543209077,0.0,1.0
1995-03-31,18.37,18.75,18.37,18.75,4444,3.48805903941559,3.56021268312696,3.48805903941559,3.56021268312696,23404.500634163,0.0,1.0
1995-04-03,18.75,18.75,18.37,18.37,4978,3.56021268312696,3.56021268312696,3.48805903941559,3.48805903941559,26216.8326185561,0.0,1.0
1995-04-04,19.25,19.37,18.37,18.75,52267,3.65515168801035,3.67793704918236,3.48805903941559,3.56021268312696,275266.209416245,0.0,1.0
1995-04-05,19.25,19.5,19.0,19.0,37778,3.65515168801035,3.70262119045204,3.60768218556866,3.60768218556866,198959.321547572,0.0,1.0
1995-04-06,19.0,19.5,19.0,19.13,12178,3.60768218556866,3.70262119045204,3.60768218556866,3.63236632683834,64135.9155541936,0.0,1.0
1995-04-07,19.13,19.37,19.0,19.37,6667,3.63236632683834,3.67793704918236,3.60768218556866,3.67793704918236,35112.017490541,0.0,1.0
1995-04-10,20.5,20.5,19.0,19.0,120800,3.89249920021881,3.89249920021881,3.60768218556866,3.60768218556866,636197.947031253,0.0,1.0
1995-04-11,18.87,20.5,18.75,20.25,198430,3.58299804429898,3.89249920021881,3.56021268312696,3.84502969777712,1045039.39262758,0.0,1.0
1995-04-12,18.75,19.0,18.37,18.75,49185,3.56021268312696,3.60768218556866,3.48805903941559,3.56021268312696,259034.735304074,0.0,1.0
1995-04-13,19.0,19.13,18.25,18.63,202430,3.60768218556866,3.63236632683834,3.46527367824358,3.53742732195495,1066105.54981404,0.0,1.0
1995-04-17,19.5,19.5,19.0,19.0,34844,3.70262119045204,3.70262119045204,3.60768218556866,3.60768218556866,183507.295251299,0.0,1.0
1995-04-18,19.37,19.62,19.37,19.62,37778,3.67793704918236,3.72540655162406,3.67793704918236,3.72540655162406,198959.321547572,0.0,1.0
1995-04-19,19.37,19.5,19.0,19.37,78400,3.67793704918236,3.70262119045204,3.60768218556866,3.67793704918236,412896.68085472,0.0,1.0
1995-04-20,20.0,20.0,19.62,19.75,80978,3.79756019533543,3.79756019533543,3.72540655162406,3.75009069289374,426473.819161397,0.0,1.0
1995-04-21,20.0,20.12,19.62,19.62,25778,3.79756019533543,3.82034555650744,3.72540655162406,3.72540655162406,135760.849988176,0.0,1.0
1995-04-24,20.06,20.12,19.75,19.75,6400,3.80895287592143,3.82034555650744,3.75009069289374,3.75009069289374,33705.8514983445,0.0,1.0
1995-04-25,20.0,20.12,19.75,19.75,13600,3.79756019533543,3.82034555650744,3.75009069289374,3.75009069289374,71624.934433982,0.0,1.0
1995-04-26,20.12,20.25,19.88,19.88,79763,3.82034555650744,3.84502969777712,3.77477483416342,3.77477483416342,420074.973916008,0.0,1.0
1995-04-27,20.25,20.38,19.88,19.88,73630,3.84502969777712,3.8697138390468,3.77477483416342,3.77477483416342,387775.28840986,0.0,1.0
1995-04-28,20.0,20.38,20.0,20.0,3763,3.79756019533543,3.8697138390468,3.79756019533543,3.79756019533543,19817.9873731672,0.0,1.0
1995-05-01,20.12,20.38,20.0,20.38,19378,3.82034555650744,3.8697138390468,3.79756019533543,3.8697138390468,102054.998489831,0.0,1.0
1995-05-02,19.88,20.0,19.88,20.0,8800,3.77477483416342,3.79756019533543,3.77477483416342,3.79756019533543,46345.5458102236,0.0,1.0
1995-05-03,19.88,20.0,19.62,20.0,30785,3.77477483416342,3.79756019533543,3.72540655162406,3.79756019533543,162130.412246333,0.0,1.0
1995-05-04,20.75,21.25,20.25,20.38,157363,3.93996870266051,4.03490770754389,3.84502969777712,3.8697138390468,828758.423333434,0.0,1.0
1995-05-05,20.62,20.75,20.5,20.75,44444,3.91528456139083,3.93996870266051,3.89249920021881,3.93996870266051,234066.072498816,0.0,1.0
1995-05-08,20.94,21.0,20.25,20.5,77630,3.97604552451619,3.9874382051022,3.84502969777712,3.89249920021881,408841.445596326,0.0,1.0
1995-05-09,21.37,21.37,20.75,20.75,25985,4.05769306871591,4.05769306871591,3.93996870266051,3.93996870266051,136851.023622575,0.0,1.0
1995-05-10,21.5,21.5,20.88,21.37,45778,4.08237720998559,4.08237720998559,3.96465284393019,4.05769306871591,241091.635920502,0.0,1.0
1995-05-11,21.5,21.5,21.13,21.5,9630,4.08237720998559,4.08237720998559,4.01212234637188,4.08237720998559,50716.7734264152,0.0,1.0
1995-05-12,21.0,21.37,21.0,21.13,30667,3.9874382051022,4.05769306871591,3.9874382051022,4.01212234637188,161508.960609333,0.0,1.0
1995-05-15,21.37,21.37,21.13,21.13,18400,4.05769306871591,4.05769306871591,4.01212234637188,4.01212234637188,96904.3230577403,0.0,1.0
1995-05-16,21.13,21.5,21.0,21.13,25067,4.01212234637188,4.08237720998559,3.9874382051022,4.01212234637188,132016.340548281,0.0,1.0
1995-05-17,22.0,22.25,21.25,21.25,106252,4.17731621486897,4.22478571731066,4.03490770754389,4.03490770754389,559580.333344078,0.0,1.0
1995-05-18,21.63,22.13,21.63,21.75,37067,4.10706135125527,4.20200035613865,4.10706135125527,4.12984671242728,195214.812107677,0.0,1.0
1995-05-19,21.69,21.87,21.63,21.75,12385,4.11845403184127,4.15263207359929,4.10706135125527,4.12984671242728,65226.0891885932,0.0,1.0
1995-05-22,21.5,21.87,21.5,21.87,18044,4.08237720998559,4.15263207359929,4.08237720998559,4.15263207359929,95029.4350681449,0.0,1.0
1995-05-23,22.25,22.5,22.0,22.0,85363,4.22478571731066,4.27225521975236,4.17731621486897,4.17731621486897,449567.59397706,0.0,1.0
1995-05-24,22.5,22.88,22.25,22.5,52178,4.27225521975236,4.34440886346373,4.22478571731066,4.27225521975236,274797.487418846,0.0,1.0
1995-05-25,22.5,22.75,22.5,22.5,19378,4.27225521975236,4.31972472219405,4.27225521975236,4.27225521975236,102054.998489831,0.0,1.0
1995-05-26,21.75,22.75,21.75,22.5,33363,4.12984671242728,4.31972472219405,4.12984671242728,4.27225521975236,175707.55055301,0.0,1.0
1995-05-30,21.25,21.81,21.25,21.63,15585,4.03490770754389,4.14123939301328,4.03490770754389,4.10706135125527,82079.0149377655,0.0,1.0
1995-05-31,21.5,21.5,21.13,21.13,8800,4.08237720998559,4.08237720998559,4.01212234637188,4.01212234637188,46345.5458102236,0.0,1.0
1995-06-01,20.88,21.63,20.88,21.63,24978,3.96465284393019,4.10706135125527,3.96465284393019,4.10706135125527,131547.618550882,0.0,1.0
1995-06-02,20.5,21.0,20.5,20.75,9452,3.89249920021881,3.9874382051022,3.89249920021881,3.93996870266051,49779.3294316176,0.0,1.0
1995-06-05,20.25,21.25,20.25,21.25,17452,3.84502969777712,4.03490770754389,3.84502969777712,4.03490770754389,91911.6438045481,0.0,1.0
1995-06-06,20.12,20.38,20.12,20.12,4000,3.82034555650744,3.8697138390468,3.82034555650744,3.82034555650744,21066.1571864653,0.0,1.0
1995-06-07,20.19,20.5,20.12,20.5,19230,3.83363701719112,3.89249920021881,3.82034555650744,3.89249920021881,101275.550673932,0.0,1.0
1995-06-08,20.56,20.75,20.12,20.5,22963,3.90389188080482,3.93996870266051,3.82034555650744,3.89249920021881,120935.541868201,0.0,1.0
1995-06-09,20.69,20.88,20.38,20.38,13244,3.9285760220745,3.96465284393019,3.8697138390468,3.8697138390468,69750.0464443866,0.0,1.0
1995-06-12,21.0,21.13,20.62,20.88,47763,3.9874382051022,4.01212234637188,3.91528456139083,3.96465284393019,251545.716424285,0.0,1.0
1995-06-13,20.75,21.13,20.75,21.13,6785,3.93996870266051,4.01212234637188,3.93996870266051,4.01212234637188,35733.4691275417,0.0,1.0
1995-06-14,20.5,20.75,20.38,20.75,26252,3.89249920021881,3.93996870266051,3.8697138390468,3.93996870266051,138257.189614772,0.0,1.0
1995-06-15,20.5,20.75,20.5,20.75,9867,3.89249920021881,3.93996870266051,3.89249920021881,3.93996870266051,51964.9432397133,0.0,1.0
1995-06-16,20.62,20.75,20.5,20.75,27763,3.91528456139083,3.93996870266051,3.89249920021881,3.93996870266051,146214.930491959,0.0,1.0
1995-06-19,20.88,21.13,20.62,20.62,65185,3.96465284393019,4.01212234637188,3.91528456139083,3.91528456139083,343299.364049935,0.0,1.0
1995-06-20,21.13,21.13,20.88,21.13,6844,4.01212234637188,4.01212234637188,3.96465284393019,4.01212234637188,36044.1949460421,0.0,1.0
1995-06-21,21.13,21.13,20.75,20.88,6400,4.01212234637188,4.01212234637188,3.93996870266051,3.96465284393019,33705.8514983445,0.0,1.0
1995-06-22,21.37,21.69,20.75,21.13,114044,4.05769306871591,4.11845403184127,3.93996870266051,4.01212234637188,600617.207543312,0.0,1.0
1995-06-23,21.63,21.75,21.37,21.69,10667,4.10706135125527,4.12984671242728,4.05769306871591,4.11845403184127,56178.1746770063,0.0,1.0
1995-06-26,21.37,21.75,21.37,21.75,37630,4.05769306871591,4.12984671242728,4.05769306871591,4.12984671242728,198179.873731672,0.0,1.0
1995-06-27,21.75,21.87,21.37,21.37,41778,4.12984671242728,4.15263207359929,4.05769306871591,4.05769306871591,220025.478734037,0.0,1.0
1995-06-28,22.62,22.62,21.5,21.5,300800,4.30349015235899,4.30349015235899,4.09040841183547,4.09040841183547,1581064.61479185,0.0445,1.0
1995-06-29,22.13,22.5,22.13,22.25,28030,4.21026689087995,4.28065996587433,4.21026689087995,4.23309707736461,147331.253831834,0.0,1.0
1995-06-30,22.25,22.62,22.13,22.13,5185,4.23309707736461,4.30349015235899,4.21026689087995,4.21026689087995,27253.3910495205,0.0,1.0
1995-07-03,22.44,22.45,22.13,22.13,1067,4.269244872632,4.27114738817238,4.21026689087995,4.21026689087995,5608.36417547509,0.0,1.0
1995-07-05,22.31,22.62,22.13,22.13,9244,4.24451217060694,4.30349015235899,4.21026689087995,4.21026689087995,48588.3021912763,0.0,1.0
1995-07-06,22.13,22.62,22.13,22.13,2400,4.21026689087995,4.30349015235899,4.21026689087995,4.21026689087995,12614.8772456797,0.0,1.0
1995-07-07,22.62,22.62,22.13,22.5,43852,4.30349015235899,4.30349015235899,4.21026689087995,4.28065996587433,230494.832073977,0.0,1.0
1995-07-10,22.25,22.62,22.25,22.62,8178,4.23309707736461,4.30349015235899,4.23309707736461,4.30349015235899,42985.1942146535,0.0,1.0
1995-07-11,22.38,22.62,22.25,22.25,62252,4.25782977938966,4.30349015235899,4.23309707736461,4.23309707736461,327208.890957522,0.0,1.0
1995-07-12,22.5,22.62,22.38,22.5,42963,4.28065996587433,4.30349015235899,4.25782977938966,4.28065996587433,225822.071294223,0.0,1.0
1995-07-13,22.62,22.88,22.38,22.38,111200,4.30349015235899,4.35295555640909,4.25782977938966,4.25782977938966,584489.312383158,0.0,1.0
1995-07-14,22.38,22.62,22.38,22.38,4178,4.25782977938966,4.30349015235899,4.25782977938966,4.25782977938966,21960.3988051874,0.0,1.0
1995-07-17,22.5,22.75,22.38,22.38,12830,4.28065996587433,4.32822285438404,4.25782977938966,4.25782977938966,67437.0312758626,0.0,1.0
1995-07-18,23.0,23.38,22.38,22.5,164267,4.37578574289376,4.44808133342852,4.25782977938966,4.28065996587433,863420.016881693,0.0,1.0
1995-07-19,21.87,23.0,21.37,23.0,86400,4.16080148682985,4.37578574289376,4.06567570981042,4.37578574289376,454135.580844468,0.0,1.0
1995-07-20,22.13,22.5,21.87,22.13,43763,4.21026689087995,4.28065996587433,4.16080148682985,4.21026689087995,230027.030376117,0.0,1.0
1995-07-21,22.88,23.38,22.25,22.25,66044,4.35295555640909,4.44808133342852,4.23309707736461,4.23309707736461,347140.397005696,0.0,1.0
1995-07-24,23.38,23.38,22.75,22.88,102430,4.44808133342852,4.44808133342852,4.32822285438404,4.35295555640909,538392.448447904,0.0,1.0
1995-07-25,22.75,23.38,22.62,23.0,31200,4.32822285438404,4.44808133342852,4.30349015235899,4.37578574289376,163993.404193836,0.0,1.0
1995-07-26,22.38,22.75,22.38,22.75,13185,4.25782977938966,4.32822285438404,4.25782977938966,4.32822285438404,69302.9818684528,0.0,1.0
1995-07-27,22.38,22.62,22.38,22.38,22400,4.25782977938966,4.30349015235899,4.25782977938966,4.25782977938966,117738.85429301,0.0,1.0
1995-07-28,22.69,22.88,22.38,22.38,21244,4.31680776114171,4.35295555640909,4.25782977938966,4.25782977938966,111662.688419675,0.0,1.0
1995-07-31,22.88,22.88,22.5,22.5,8652,4.35295555640909,4.35295555640909,4.28065996587433,4.28065996587433,45476.6324706753,0.0,1.0
1995-08-01,23.25,23.5,22.5,22.5,68800,4.42334863140347,4.47091151991319,4.28065996587433,4.28065996587433,361626.481042818,0.0,1.0
1995-08-02,23.87,23.87,23.12,23.38,68385,4.54130459490757,4.54130459490757,4.39861592937842,4.44808133342852,359445.158519085,0.0,1.0
1995-08-03,25.0,25.25,23.87,24.0,146252,4.75628885097148,4.80385173948119,4.54130459490757,4.56603729693262,768729.594556309,0.0,1.0
1995-08-04,25.38,25.75,25.0,25.0,162578,4.82858444150624,4.89897751650062,4.75628885097148,4.75628885097148,854542.297020046,0.0,1.0
1995-08-07,25.25,25.38,24.87,25.12,196830,4.80385173948119,4.82858444150624,4.73155614894642,4.77911903745614,1034577.6201113,0.0,1.0
1995-08-08,25.12,25.25,24.87,25.0,24800,4.77911903745614,4.80385173948119,4.73155614894642,4.75628885097148,130353.73153869,0.0,1.0
1995-08-09,24.87,25.12,24.87,24.87,20444,4.73155614894642,4.77911903745614,4.73155614894642,4.73155614894642,107457.729337781,0.0,1.0
1995-08-10,24.87,25.12,24.87,24.87,20178,4.73155614894642,4.77911903745614,4.73155614894642,4.73155614894642,106059.580443052,0.0,1.0
1995-08-11,25.0,25.12,24.87,25.06,25985,4.75628885097148,4.77911903745614,4.73155614894642,4.76770394421381,136582.327178744,0.0,1.0
1995-08-14,25.12,25.12,24.87,25.12,61067,4.77911903745614,4.77911903745614,4.73155614894642,4.77911903745614,320980.295317467,0.0,1.0
1995-08-15,24.87,25.25,24.87,25.0,9185,4.73155614894642,4.80385173948119,4.73155614894642,4.75628885097148,48278.1864589866,0.0,1.0
1995-08-16,24.87,25.12,24.87,25.06,77452,4.73155614894642,4.77911903745614,4.73155614894642,4.76770394421381,407103.113513493,0.0,1.0
1995-08-17,24.87,25.12,24.5,25.06,54963,4.73155614894642,4.77911903745614,4.66116307395205,4.76770394421381,288896.457522622,0.0,1.0
1995-08-18,24.63,24.87,24.5,24.5,7467,4.6858957759771,4.73155614894642,4.66116307395205,4.66116307395205,39248.0368306209,0.0,1.0
1995-08-21,25.12,25.12,24.5,24.5,28830,4.77911903745614,4.77911903745614,4.66116307395205,4.66116307395205,151536.212913727,0.0,1.0
1995-08-22,25.5,25.5,24.87,24.87,117244,4.85141462799091,4.85141462799091,4.73155614894642,4.73155614894642,616257.778246861,0.0,1.0
1995-08-23,25.12,25.5,25.12,25.12,30163,4.77911903745614,4.85141462799091,4.77911903745614,4.77911903745614,158542.725983932,0.0,1.0
1995-08-24,25.12,25.5,25.12,25.25,18963,4.77911903745614,4.85141462799091,4.77911903745614,4.80385173948119,99673.2988374265,0.0,1.0
1995-08-25,27.25,27.37,25.5,25.62,232178,5.18435484755891,5.20718503404357,4.85141462799091,4.87424481447557,1220373.73714476,0.0,1.0
1995-08-28,26.63,27.88,26.5,27.37,105067,5.06639888405482,5.30421332660339,5.04166618202976,5.20718503404357,552253.044821594,0.0,1.0
1995-08-29,26.12,26.87,25.88,26.5,35644,4.969370591495,5.11205925702414,4.92371021852567,5.04166618202976,187351.951893753,0.0,1.0
1995-08-30,26.25,26.75,26.25,26.63,127585,4.99410329352005,5.08922907053948,4.99410329352005,5.06639888405482,670612.130579184,0.0,1.0
1995-08-31,26.0,26.5,25.88,26.25,14430,4.94654040501034,5.04166618202976,4.92371021852567,4.99410329352005,75846.949439649,0.0,1.0
1995-09-01,25.38,25.75,25.25,25.75,14844,4.82858444150624,4.89897751650062,4.80385173948119,4.89897751650062,78023.0157645288,0.0,1.0
1995-09-05,25.62,25.88,24.87,24.87,101630,4.87424481447557,4.92371021852567,4.73155614894642,4.73155614894642,534187.489366011,0.0,1.0
1995-09-06,26.25,26.37,25.5,25.5,95852,4.99410329352005,5.01693348000471,4.85141462799091,4.85141462799091,503817.172397037,0.0,1.0
1995-09-07,26.25,26.75,26.25,26.37,32830,4.99410329352005,5.08922907053948,4.99410329352005,5.01693348000471,172561.008323193,0.0,1.0
1995-09-08,26.75,26.87,26.25,26.25,123763,5.08922907053948,5.11205925702414,4.99410329352005,4.99410329352005,650522.938565439,0.0,1.0
1995-09-11,26.5,26.75,26.5,26.5,13985,5.04166618202976,5.08922907053948,5.04166618202976,5.04166618202976,73507.940950346,0.0,1.0
1995-09-12,26.37,26.75,26.37,26.5,34667,5.01693348000471,5.08922907053948,5.01693348000471,5.04166618202976,182216.645614991,0.0,1.0
1995-09-13,26.5,26.5,26.12,26.37,58400,5.04166618202976,5.04166618202976,4.969370591495,5.01693348000471,306962.012978206,0.0,1.0
1995-09-14,26.63,26.63,26.0,26.0,45985,5.06639888405482,5.06639888405482,4.94654040501034,4.94654040501034,241706.304226075,0.0,1.0
1995-09-15,26.63,26.69,26.25,26.37,60800,5.06639888405482,5.07781397729715,4.99410329352005,5.01693348000471,319576.890223885,0.0,1.0
1995-09-18,26.5,26.75,26.25,26.25,57867,5.04166618202976,5.08922907053948,4.99410329352005,4.99410329352005,304160.458989894,0.0,1.0
1995-09-19,26.12,26.5,26.12,26.5,22844,4.969370591495,5.04166618202976,4.969370591495,5.04166618202976,120072.606583461,0.0,1.0
1995-09-20,26.5,26.5,26.12,26.12,8385,5.04166618202976,5.04166618202976,4.969370591495,4.969370591495,44073.2273770934,0.0,1.0
1995-09-21,26.12,26.5,26.12,26.25,16830,4.969370591495,5.04166618202976,4.969370591495,4.99410329352005,88461.8266853287,0.0,1.0
1995-09-22,26.5,26.5,26.12,26.12,15585,5.04166618202976,5.04166618202976,4.969370591495,4.969370591495,81917.8591141325,0.0,1.0
1995-09-25,26.12,26.5,26.12,26.12,20178,4.969370591495,5.04166618202976,4.969370591495,4.969370591495,106059.580443052,0.0,1.0
1995-09-26,26.12,26.25,26.12,26.12,49985,4.969370591495,4.99410329352005,4.969370591495,4.969370591495,262731.099635541,0.0,1.0
1995-09-27,26.5,26.5,26.12,26.12,43467,5.05498379081248,5.05498379081248,4.98249723079329,4.98249723079329,227869.276671778,0.07,1.0
1995-09-28,26.75,27.0,26.5,26.63,154578,5.1026723171409,5.15036084346932,5.05498379081248,5.07978182450326,810352.153343227,0.0,1.0
1995-09-29,27.0,27.0,26.63,26.63,102430,5.15036084346932,5.15036084346932,5.07978182450326,5.07978182450326,536974.026491135,0.0,1.0
1995-10-02,27.5,27.5,27.0,27.13,152652,5.24573789612616,5.24573789612616,5.15036084346932,5.1751588771601,800255.385062235,0.0,1.0
1995-10-03,27.13,27.5,27.13,27.5,8385,5.1751588771601,5.24573789612616,5.1751588771601,5.24573789612616,43957.1142451251,0.0,1.0
1995-10-04,27.13,27.25,27.13,27.13,14044,5.1751588771601,5.19804936979774,5.1751588771601,5.1751588771601,73623.5793033437,0.0,1.0
1995-10-05,27.0,27.37,27.0,27.37,6252,5.15036084346932,5.22093986243538,5.15036084346932,5.22093986243538,32775.1792797284,0.0,1.0
1995-10-06,26.75,27.13,26.75,27.0,13867,5.1026723171409,5.1751588771601,5.1026723171409,5.15036084346932,72695.68315291,0.0,1.0
1995-10-09,26.5,27.13,26.37,26.81,18785,5.05498379081248,5.1751588771601,5.03018575712171,5.11411756345972,98477.5660220246,0.0,1.0
1995-10-10,26.06,26.25,25.88,26.25,43467,4.97105198447447,5.00729526448406,4.936716245518,5.00729526448406,227869.276671777,0.0,1.0
1995-10-11,26.37,26.5,26.25,26.25,41244,5.03018575712171,5.05498379081248,5.00729526448406,5.00729526448406,216215.530104465,0.0,1.0
1995-10-12,26.5,26.75,26.12,26.12,29185,5.05498379081248,5.1026723171409,4.98249723079329,4.98249723079329,152998.017798924,0.0,1.0
1995-10-13,26.44,26.87,26.12,26.5,45630,5.04353854449366,5.12556280977855,4.98249723079329,5.05498379081248,239208.482171146,0.0,1.0
1995-10-16,26.44,26.56,26.37,26.5,2252,5.04353854449366,5.0664290371313,5.03018575712171,5.05498379081248,11805.7747501517,0.0,1.0
1995-10-17,27.13,27.13,26.37,26.5,33244,5.1751588771601,5.1751588771601,5.03018575712171,5.05498379081248,174276.721045312,0.0,1.0
1995-10-18,27.88,27.88,26.75,26.75,127852,5.31822445614536,5.31822445614536,5.1026723171409,5.1026723171409,670245.076978859,0.0,1.0
1995-10-19,27.63,28.0,27.63,28.0,21778,5.27053592981694,5.341114948783,5.27053592981694,5.341114948783,114167.92296128,0.0,1.0
1995-10-20,28.38,28.5,27.63,27.88,378785,5.4136015088022,5.43649200143984,5.27053592981694,5.31822445614536,1985723.97368393,0.0,1.0
1995-10-23,28.25,28.38,28.12,28.38,14163,5.38880347511142,5.4136015088022,5.36400544142064,5.4136015088022,74247.4190880987,0.0,1.0
1995-10-24,30.13,30.13,28.0,28.25,204800,5.74742119310114,5.74742119310114,5.341114948783,5.38880347511142,1073633.51191433,0.0,1.0
1995-10-25,29.0,29.87,29.0,29.87,57452,5.53186905409668,5.69782512571958,5.53186905409668,5.69782512571958,301183.55725831,0.0,1.0
1995-10-26,29.0,29.25,29.0,29.0,24030,5.53186905409668,5.5795575804251,5.53186905409668,5.53186905409668,125973.697711432,0.0,1.0
1995-10-27,29.25,29.5,28.75,28.88,61867,5.5795575804251,5.62724610675352,5.48418052776826,5.50897856145904,324328.53750783,0.0,1.0
1995-10-30,28.0,29.13,27.75,29.13,50963,5.341114948783,5.55666708778746,5.29342642245458,5.55666708778746,267165.940760204,0.0,1.0
1995-10-31,28.38,28.75,27.75,28.0,128030,5.4136015088022,5.48418052776826,5.29342642245458,5.341114948783,671178.215480426,0.0,1.0
1995-11-01,29.0,29.13,28.38,28.62,158430,5.53186905409668,5.55666708778746,5.4136015088022,5.45938249407748,830545.689905208,0.0,1.0
1995-11-02,28.5,29.25,28.25,28.75,65185,5.43649200143984,5.5795575804251,5.38880347511142,5.48418052776826,341722.658565114,0.0,1.0
1995-11-03,25.5,28.38,25.5,28.25,90963,4.86422968549881,5.4136015088022,4.86422968549881,5.38880347511142,476859.98605597,0.0,1.0
1995-11-06,26.12,26.37,25.75,26.0,34400,4.98249723079329,5.03018575712171,4.91191821182723,4.95960673815565,180336.878954359,0.0,1.0
1995-11-07,27.13,27.25,26.12,26.19,83378,5.1751588771601,5.19804936979774,4.98249723079329,4.99585001816524,437096.752716761,0.0,1.0
1995-11-08,28.0,28.25,26.87,27.25,97985,5.341114948783,5.38880347511142,5.12556280977855,5.19804936979774,513671.775707643,0.0,1.0
1995-11-09,28.5,28.5,27.88,28.38,29867,5.43649200143984,5.43649200143984,5.31822445614536,5.4136015088022,156573.301271217,0.0,1.0
1995-11-10,27.75,28.25,27.75,28.0,19467,5.29342642245458,5.38880347511142,5.29342642245458,5.341114948783,102052.849494317,0.0,1.0
1995-11-13,28.62,28.62,27.63,27.75,57778,5.45938249407748,5.45938249407748,5.27053592981694,5.29342642245458,302892.563727471,0.0,1.0
1995-11-14,28.25,28.62,28.25,28.25,67230,5.38880347511142,5.45938249407748,5.38880347511142,5.38880347511142,352443.26663086,0.0,1.0
1995-11-15,28.38,28.62,28.12,28.25,40178,5.4136015088022,5.45938249407748,5.36400544142064,5.38880347511142,210627.183797333,0.0,1.0
1995-11-16,28.5,28.75,28.12,28.25,78667,5.43649200143984,5.48418052776826,5.36400544142064,5.38880347511142,412400.036532052,0.0,1.0
1995-11-17,29.25,29.5,28.5,28.88,69067,5.5795575804251,5.62724610675352,5.43649200143984,5.50897856145904,362073.465661068,0.0,1.0
1995-11-20,29.37,29.5,29.0,29.13,100830,5.60244807306274,5.62724610675352,5.53186905409668,5.55666708778746,528586.264679304,0.0,1.0
1995-11-21,29.0,29.37,28.88,29.37,27378,5.53186905409668,5.60244807306274,5.50897856145904,5.60244807306274,143525.089302688,0.0,1.0
1995-11-22,28.75,29.19,28.75,28.88,66963,5.48418052776826,5.56811233410628,5.48418052776826,5.50897856145904,351043.558878511,0.0,1.0
1995-11-24,28.94,29.13,28.75,29.13,10252,5.52042380777786,5.55666708778746,5.48418052776826,5.55666708778746,53744.583809305,0.0,1.0
1995-11-27,28.5,28.75,28.25,28.75,35467,5.43649200143984,5.48418052776826,5.38880347511142,5.48418052776826,185930.467612624,0.0,1.0
1995-11-28,28.38,28.38,28.25,28.25,9452,5.4136015088022,5.4136015088022,5.38880347511142,5.38880347511142,49550.7029033897,0.0,1.0
1995-11-29,28.38,28.38,28.25,28.38,10430,5.4136015088022,5.4136015088022,5.38880347511142,5.4136015088022,54677.7223108712,0.0,1.0
1995-11-30,27.75,28.88,27.63,28.25,130400,5.29342642245458,5.50897856145904,5.27053592981694,5.38880347511142,683602.5876642,0.0,1.0
1995-12-01,27.81,28.12,27.63,27.88,59052,5.3048716687734,5.36400544142064,5.27053592981694,5.31822445614536,309571.319070141,0.0,1.0
1995-12-04,27.75,28.12,27.75,28.12,13600,5.29342642245458,5.36400544142064,5.29342642245458,5.36400544142064,71295.9754005607,0.0,1.0
1995-12-05,27.94,28.12,27.75,27.75,27585,5.32966970246418,5.36400544142064,5.29342642245458,5.29342642245458,144610.255987093,0.0,1.0
1995-12-06,26.75,28.12,26.63,27.75,134430,5.1026723171409,5.36400544142064,5.07978182450326,5.29342642245458,704729.262727749,0.0,1.0
1995-12-07,27.13,27.37,26.5,26.87,150400,5.1751588771601,5.22093986243538,5.05498379081248,5.12556280977855,788449.610312083,0.0,1.0
1995-12-08,27.75,27.75,27.37,27.37,46578,5.29342642245458,5.29342642245458,5.22093986243538,5.22093986243538,244178.231044656,0.0,1.0
1995-12-11,27.37,27.75,27.37,27.75,1600,5.22093986243538,5.29342642245458,5.22093986243538,5.29342642245458,8387.76181183068,0.0,1.0
1995-12-12,27.5,27.75,27.37,27.37,6667,5.24573789612616,5.29342642245458,5.22093986243538,5.22093986243538,34950.7549996719,0.0,1.0
1995-12-13,28.5,28.62,28.0,28.0,70844,5.43649200143984,5.45938249407748,5.341114948783,5.341114948783,371389.123623333,0.0,1.0
1995-12-14,28.38,28.75,28.12,28.12,25600,5.4136015088022,5.48418052776826,5.36400544142064,5.36400544142064,134204.188989291,0.0,1.0
1995-12-15,28.25,28.75,28.25,28.25,44444,5.38880347511142,5.48418052776826,5.38880347511142,5.38880347511142,232991.053728127,0.0,1.0
1995-12-18,27.88,28.38,27.25,28.38,101778,5.31822445614536,5.4136015088022,5.19804936979774,5.4136015088022,533556.013552814,0.0,1.0
1995-12-19,27.63,27.75,27.63,27.75,6785,5.27053592981694,5.29342642245458,5.27053592981694,5.29342642245458,35569.3524332945,0.0,1.0
1995-12-20,28.0,28.0,27.63,27.63,61067,5.341114948783,5.341114948783,5.27053592981694,5.27053592981694,320134.656601915,0.0,1.0
1995-12-21,29.5,29.63,28.12,28.25,155467,5.62724610675352,5.6520441404443,5.36400544142064,5.38880347511142,815012.603499924,0.0,1.0
1995-12-22,29.75,30.0,29.13,29.5,70400,5.67493463308194,5.72262315941036,5.55666708778746,5.62724610675352,369061.51972055,0.0,1.0
1995-12-26,30.75,30.75,29.75,29.75,107644,5.86568873839562,5.86568873839562,5.67493463308194,5.67493463308194,564307.645295438,0.0,1.0
1995-12-27,30.38,31.12,30.25,30.38,77630,5.80846250680151,5.94994579366896,5.78360733478426,5.80846250680151,406028.169629811,0.07,1.0
1995-12-28,30.25,30.38,30.0,30.38,43852,5.78360733478426,5.80846250680151,5.73580892705877,5.80846250680151,229359.104658076,0.0,1.0
1995-12-29,31.5,31.87,30.13,30.13,175852,6.02259937341171,6.09334101684543,5.76066409907602,5.76066409907602,919758.671721518,0.0,1.0
1996-01-02,32.25,32.25,31.5,31.5,199230,6.16599459658818,6.16599459658818,6.02259937341171,6.02259937341171,1042032.61928825,0.0,1.0
1996-01-03,32.06,32.75,31.87,31.87,113778,6.12966780671681,6.26159141203916,6.09334101684543,6.09334101684543,595093.045010184,0.0,1.0
1996-01-04,30.13,30.75,30.13,30.75,34667,5.76066409907602,5.87920415023524,5.76066409907602,5.87920415023524,181318.801449912,0.0,1.0
1996-01-05,29.87,29.87,29.63,29.63,6667,5.71095375504152,5.71095375504152,5.66506728362504,5.66506728362504,34870.4084364543,0.0,1.0
1996-01-08,30.0,30.0,29.75,29.75,4385,5.73580892705877,5.73580892705877,5.68801051933328,5.68801051933328,22934.8644058575,0.0,1.0
1996-01-09,29.87,30.25,29.87,30.0,39763,5.71095375504152,5.78360733478426,5.71095375504152,5.73580892705877,207972.408978361,0.0,1.0
1996-01-10,29.75,30.13,29.75,30.13,4563,5.68801051933328,5.76066409907602,5.68801051933328,5.76066409907602,23865.8577614431,0.0,1.0
1996-01-11,30.38,30.5,29.75,29.75,17985,5.80846250680151,5.83140574250975,5.68801051933328,5.68801051933328,94066.941012394,0.0,1.0
1996-01-12,29.87,30.31,29.5,30.13,28563,5.71095375504152,5.79507895263838,5.64021211160779,5.76066409907602,149393.051772978,0.0,1.0
1996-01-15,29.25,29.63,29.0,29.37,11378,5.5924137038823,5.66506728362504,5.54461529615681,5.61535693959054,59510.3505609685,0.0,1.0
1996-01-16,28.62,29.37,28.5,29.0,32385,5.47196171641407,5.61535693959054,5.44901848070583,5.54461529615681,169383.257419315,0.0,1.0
1996-01-17,27.5,28.5,27.5,28.25,86400,5.25782484980387,5.44901848070583,5.25782484980387,5.40122007298034,451897.898441526,0.0,1.0
1996-01-18,28.25,28.5,27.5,28.0,92800,5.40122007298034,5.44901848070583,5.25782484980387,5.35342166525485,485371.816844602,0.0,1.0
1996-01-19,29.0,29.5,28.25,28.5,94163,5.54461529615681,5.64021211160779,5.40122007298034,5.44901848070583,492500.715404507,0.0,1.0
1996-01-22,29.13,29.37,28.62,29.06,34163,5.56947046817407,5.61535693959054,5.47196171641407,5.55608691401093,178682.730375669,0.0,1.0
1996-01-23,29.25,29.25,29.13,29.13,5778,5.5924137038823,5.5924137038823,5.56947046817407,5.56947046817407,30220.671958277,0.0,1.0
1996-01-24,29.25,29.63,29.0,29.0,18044,5.5924137038823,5.66506728362504,5.54461529615681,5.54461529615681,94375.5286976723,0.0,1.0
1996-01-25,29.25,29.63,29.25,29.25,444,5.5924137038823,5.66506728362504,5.5924137038823,5.5924137038823,2322.2530892134,0.0,1.0
1996-01-26,29.37,29.87,29.37,29.63,21630,5.61535693959054,5.71095375504152,5.61535693959054,5.66506728362504,113131.383602896,0.0,1.0
1996-01-29,29.25,29.5,29.25,29.25,1778,5.5924137038823,5.64021211160779,5.5924137038823,5.5924137038823,9299.47295635454,0.0,1.0
1996-01-30,29.5,29.75,29.25,29.25,8000,5.64021211160779,5.68801051933328,5.5924137038823,5.5924137038823,41842.398003845,0.0,1.0
1996-01-31,29.75,29.75,29.5,29.5,3644,5.68801051933328,5.68801051933328,5.64021211160779,5.64021211160779,19059.2122907514,0.0,1.0
1996-02-01,29.5,29.75,29.5,29.5,16652,5.64021211160779,5.68801051933328,5.64021211160779,5.64021211160779,87094.9514450033,0.0,1.0
1996-02-02,29.13,29.75,29.0,29.5,35467,5.56947046817407,5.68801051933328,5.54461529615681,5.64021211160779,185503.041250296,0.0,1.0
1996-02-05,29.37,29.63,28.75,29.13,58044,5.61535693959054,5.66506728362504,5.49681688843132,5.56947046817407,303587.518716897,0.0,1.0
1996-02-06,29.63,29.63,29.25,29.63,4563,5.66506728362504,5.66506728362504,5.5924137038823,5.66506728362504,23865.8577614431,0.0,1.0
1996-02-07,29.25,29.25,29.13,29.25,21067,5.5924137038823,5.5924137038823,5.56947046817407,5.5924137038823,110186.724843375,0.0,1.0
1996-02-08,29.63,29.63,29.0,29.0,13630,5.66506728362504,5.66506728362504,5.54461529615681,5.54461529615681,71288.9855990509,0.0,1.0
1996-02-09,29.75,29.75,29.37,29.37,3644,5.68801051933328,5.68801051933328,5.61535693959054,5.61535693959054,19059.2122907514,0.0,1.0
1996-02-12,29.37,29.75,29.37,29.37,6785,5.61535693959054,5.68801051933328,5.61535693959054,5.61535693959054,35487.583807011,0.0,1.0
1996-02-13,29.13,29.75,29.0,29.37,51230,5.56947046817407,5.68801051933328,5.54461529615681,5.61535693959054,267948.256217122,0.0,1.0
1996-02-14,29.0,29.37,28.88,29.13,26667,5.54461529615681,5.61535693959054,5.52167206044858,5.56947046817407,139476.403446067,0.0,1.0
1996-02-15,28.88,29.13,28.88,29.13,13244,5.52167206044858,5.56947046817407,5.52167206044858,5.56947046817407,69270.0898953653,0.0,1.0
1996-02-16,29.19,29.25,28.88,28.88,23052,5.58094208602818,5.5924137038823,5.52167206044858,5.52167206044858,120568.869848079,0.0,1.0
1996-02-20,29.13,29.5,28.88,29.25,44830,5.56947046817407,5.64021211160779,5.52167206044858,5.5924137038823,234474.337814046,0.0,1.0
1996-02-21,29.13,29.37,29.13,29.25,19585,5.56947046817407,5.61535693959054,5.56947046817407,5.5924137038823,102435.420613163,0.0,1.0
1996-02-22,29.0,30.25,29.0,29.87,36385,5.54461529615681,5.78360733478426,5.54461529615681,5.71095375504152,190304.456421237,0.0,1.0
1996-02-23,28.25,28.88,27.88,28.62,82578,5.40122007298034,5.52167206044858,5.33047842954662,5.47196171641407,431907.692795189,0.0,1.0
1996-02-26,27.88,28.25,27.88,28.25,16267,5.33047842954662,5.40122007298034,5.33047842954662,5.40122007298034,85081.2860410682,0.0,1.0
1996-02-27,28.0,28.19,27.88,27.88,37452,5.35342166525485,5.38974845512622,5.33047842954662,5.33047842954662,195885.186255,0.0,1.0
1996-02-28,27.88,28.38,27.88,28.0,16444,5.33047842954662,5.4260752449976,5.33047842954662,5.35342166525485,86007.0490969033,0.0,1.0
1996-02-29,27.75,27.75,27.63,27.75,7585,5.30562325752936,5.30562325752936,5.28268002182113,5.30562325752936,39671.8236073955,0.0,1.0
1996-03-01,27.5,27.75,27.5,27.5,5867,5.25782484980387,5.30562325752936,5.25782484980387,5.25782484980387,30686.1686360698,0.0,1.0
1996-03-04,28.25,28.38,27.53,27.75,35230,5.40122007298034,5.4260752449976,5.26356065873093,5.30562325752936,184263.460209432,0.0,1.0
1996-03-05,28.12,28.38,27.88,28.12,41185,5.37636490096309,5.4260752449976,5.33047842954662,5.37636490096309,215409.895223544,0.0,1.0
1996-03-06,28.12,28.12,27.88,27.88,4563,5.37636490096309,5.37636490096309,5.33047842954662,5.33047842954662,23865.8577614431,0.0,1.0
1996-03-07,27.88,28.5,27.88,28.12,195052,5.33047842954662,5.44901848070583,5.33047842954662,5.37636490096309,1020180.42693075,0.0,1.0
1996-03-08,27.63,28.25,27.63,28.0,63644,5.28268002182113,5.40122007298034,5.28268002182113,5.35342166525485,332877.197319588,0.0,1.0
1996-03-11,27.63,28.0,27.5,27.75,17985,5.28268002182113,5.35342166525485,5.25782484980387,5.30562325752936,94066.9410123939,0.0,1.0
1996-03-12,27.88,28.0,27.63,28.0,13452,5.33047842954662,5.35342166525485,5.28268002182113,5.35342166525485,70357.9922434653,0.0,1.0
1996-03-13,27.63,28.0,27.63,27.75,50400,5.28268002182113,5.35342166525485,5.28268002182113,5.30562325752936,263607.107424223,0.0,1.0
1996-03-14,27.63,28.0,27.44,27.63,15852,5.28268002182113,5.35342166525485,5.24635323194976,5.28268002182113,82910.7116446188,0.0,1.0
1996-03-15,27.25,27.75,27.0,27.37,36000,5.21002644207838,5.30562325752936,5.16222803435289,5.23296967778662,188290.791017302,0.0,1.0
1996-03-18,28.0,28.0,27.0,27.37,143585,5.35342166525485,5.35342166525485,5.16222803435289,5.23296967778662,750992.58967276,0.0,1.0
1996-03-19,28.0,28.12,27.63,27.63,81600,5.35342166525485,5.37636490096309,5.28268002182113,5.28268002182113,426792.459639219,0.0,1.0
1996-03-20,27.88,28.0,27.63,28.0,28800,5.33047842954662,5.35342166525485,5.28268002182113,5.35342166525485,150632.632813842,0.0,1.0
1996-03-21,28.0,28.12,27.75,27.75,58667,5.35342166525485,5.37636490096309,5.30562325752936,5.30562325752936,306845.995461447,0.0,1.0
1996-03-22,28.75,28.75,27.75,28.12,33985,5.49681688843132,5.49681688843132,5.30562325752936,5.37636490096309,177751.737020084,0.0,1.0
1996-03-25,28.75,28.75,28.5,28.75,4030,5.49681688843132,5.49681688843132,5.44901848070583,5.49681688843132,21078.1079944369,0.0,1.0
1996-03-26,29.0,29.0,28.25,28.38,22252,5.5828540223372,5.5828540223372,5.4384698665871,5.46349645358379,115587.475047368,0.2,1.0
1996-03-27,29.63,29.87,28.81,29.0,62963,5.71555268708193,5.76184808515482,5.55737674366623,5.5940272671406,326406.524817196,0.0593,1.0
1996-03-28,29.63,29.63,29.37,29.63,30163,5.71555268708193,5.71555268708193,5.66539933916963,5.71555268708193,156368.025793896,0.0,1.0
1996-03-29,29.5,29.87,29.37,29.5,62844,5.69047601312578,5.76184808515482,5.66539933916963,5.69047601312578,325789.616848179,0.0,1.0
1996-04-01,29.69,29.75,29.5,29.5,4800,5.72712653660015,5.73870038611837,5.69047601312578,5.69047601312578,24883.6827838976,0.0,1.0
1996-04-02,30.0,30.38,29.63,29.75,41185,5.78692475911096,5.8602258060597,5.71555268708193,5.73870038611837,213507.182386421,0.0,1.0
1996-04-03,29.75,29.87,29.37,29.87,29867,5.73870038611837,5.76184808515482,5.66539933916963,5.76184808515482,154833.532022223,0.0,1.0
1996-04-04,29.37,29.75,29.37,29.37,13185,5.66539933916963,5.73870038611837,5.66539933916963,5.66539933916963,68352.3661470186,0.0,1.0
1996-04-08,29.37,29.75,29.0,29.25,36267,5.66539933916963,5.73870038611837,5.5940272671406,5.64225164013319,188011.775734086,0.0,1.0
1996-04-09,29.63,29.87,29.25,29.75,61244,5.71555268708193,5.76184808515482,5.64225164013319,5.73870038611837,317495.055920213,0.0,1.0
1996-04-10,29.75,29.75,29.44,29.75,34252,5.73870038611837,5.73870038611837,5.67890216360756,5.73870038611837,177565.813065429,0.0,1.0
1996-04-11,29.75,29.75,29.37,29.75,3585,5.73870038611837,5.73870038611837,5.66539933916963,5.73870038611837,18585.0005792235,0.0,1.0
1996-04-12,29.5,29.75,29.44,29.75,6578,5.69047601312578,5.73870038611837,5.67890216360756,5.73870038611837,34101.0136150996,0.0,1.0
1996-04-15,29.75,29.75,29.37,29.75,35230,5.73870038611837,5.73870038611837,5.66539933916963,5.73870038611837,182635.863432648,0.0,1.0
1996-04-16,29.5,29.75,29.37,29.75,16267,5.69047601312578,5.73870038611837,5.66539933916963,5.73870038611837,84329.7641345128,0.0,1.0
1996-04-17,29.5,29.75,29.37,29.37,36030,5.69047601312578,5.73870038611837,5.66539933916963,5.66539933916963,186783.143896631,0.0,1.0
1996-04-18,29.63,29.63,29.37,29.63,59230,5.71555268708193,5.71555268708193,5.66539933916963,5.71555268708193,307054.277352136,0.0,1.0
1996-04-19,29.5,29.63,29.37,29.63,77867,5.69047601312578,5.71555268708193,5.66539933916963,5.71555268708193,403670.359861198,0.0,1.0
1996-04-22,19.62,19.75,19.5,19.75,3911,5.67697318868786,5.71458819962208,5.64225164013319,5.71458819962208,13516.678245531,0.0,1.5
1996-04-23,19.75,20.0,19.62,19.62,136800,5.71458819962208,5.78692475911096,5.67697318868786,5.67697318868786,472789.972894053,0.0,1.0
1996-04-24,19.87,19.87,19.75,19.87,134000,5.74930974817674,5.74930974817674,5.71458819962208,5.74930974817674,463112.98514476,0.0,1.0
1996-04-25,19.62,20.12,19.62,19.87,86444,5.67697318868786,5.82164630766563,5.67697318868786,5.74930974817674,298756.260357116,0.0,1.0
1996-04-26,19.62,20.0,19.62,20.0,3467,5.67697318868786,5.78692475911096,5.67697318868786,5.78692475911096,11982.1844738573,0.0,1.0
1996-04-29,19.5,20.0,19.0,20.0,58267,5.64225164013319,5.78692475911096,5.49757852115542,5.78692475911096,201374.658995744,0.0,1.0
1996-04-30,19.75,19.87,19.12,19.12,121200,5.71458819962208,5.74930974817674,5.53230006971008,5.53230006971008,418875.326862275,0.0,1.0
1996-05-01,20.0,20.25,19.75,19.87,76000,5.78692475911096,5.85926131859985,5.71458819962208,5.74930974817674,262661.096052252,0.0,1.0
1996-05-02,20.0,20.5,19.87,20.38,173200,5.78692475911096,5.93159787808874,5.74930974817674,5.89687632953407,598590.813634869,0.0,1.0
1996-05-03,20.12,20.12,19.87,19.87,45378,5.82164630766563,5.82164630766563,5.74930974817674,5.74930974817674,156829.410745514,0.0,1.0
1996-05-06,20.63,20.88,19.87,20.25,80000,5.96921288902296,6.04154944851185,5.74930974817674,5.85926131859985,276485.364265528,0.0,1.0
1996-05-07,20.75,20.75,20.5,20.75,50667,6.00393443757763,6.00393443757763,5.93159787808874,6.00393443757763,175108.549390519,0.0,1.0
1996-05-08,20.63,20.75,20.38,20.75,41067,5.96921288902296,6.00393443757763,5.89687632953407,6.00393443757763,141930.305678656,0.0,1.0
1996-05-09,22.0,22.12,20.63,20.75,166844,6.36561723502206,6.40033878357673,5.96921288902296,6.00393443757763,576624.051443973,0.0,1.0
1996-05-10,23.0,23.5,21.75,22.12,198044,6.65496347297761,6.79963659195538,6.29328067553317,6.40033878357673,684453.343507529,0.0,1.0
1996-05-13,23.5,23.5,23.0,23.0,86667,6.79963659195538,6.79963659195538,6.65496347297761,6.65496347297761,299526.963310007,0.0,1.0
1996-05-14,24.62,24.62,23.25,23.75,235867,7.1237043784656,7.1237043784656,6.7273000324665,6.87197315144427,815172.167665217,0.0,1.0
1996-05-15,26.75,27.25,24.25,24.62,366444,7.74001186531091,7.88468498428869,7.01664627042204,7.1237043784656,1266455.03528647,0.0,1.0
1996-05-16,24.25,26.25,24.25,25.75,101467,7.01664627042204,7.59533874633314,7.01664627042204,7.45066562735537,350676.75569913,0.0,1.0
1996-05-17,24.37,24.5,24.12,24.5,50578,7.05136781897671,7.08898282991093,6.97903125948782,7.08898282991093,174800.959422774,0.0,1.0
1996-05-20,24.0,24.5,24.0,24.37,8800,6.94430971093316,7.08898282991093,6.94430971093316,7.05136781897671,30413.3900692081,0.0,1.0
1996-05-21,24.25,24.25,23.75,23.75,48000,7.01664627042204,7.01664627042204,6.87197315144427,6.87197315144427,165891.218559317,0.0,1.0
1996-05-22,23.5,24.25,23.0,23.75,27200,6.79963659195538,7.01664627042204,6.65496347297761,6.87197315144427,94005.0238502797,0.0,1.0
1996-05-23,23.0,23.5,23.0,23.5,37778,6.65496347297761,6.79963659195538,6.65496347297761,6.79963659195538,130563.301140289,0.0,1.0
1996-05-24,23.62,24.0,23.25,23.5,42844,6.83435814051005,6.94430971093316,6.7273000324665,6.79963659195538,148071.736832404,0.0,1.0
1996-05-28,23.0,23.62,22.5,23.62,41467,6.65496347297761,6.83435814051005,6.51029035399984,6.83435814051005,143312.732499983,0.0,1.0
1996-05-29,22.37,23.0,21.87,23.0,79244,6.47267534306561,6.65496347297761,6.32800222408784,6.65496347297761,273872.577573219,0.0,1.0
1996-05-30,22.5,22.5,22.12,22.5,82400,6.51029035399984,6.51029035399984,6.40033878357673,6.51029035399984,284779.925193494,0.0,1.0
1996-05-31,22.12,22.5,22.12,22.5,8978,6.40033878357673,6.51029035399984,6.40033878357673,6.51029035399984,31028.5700046989,0.0,1.0
1996-06-03,22.25,22.5,22.0,22.5,18800,6.43795379451095,6.51029035399984,6.36561723502206,6.51029035399984,64974.0606023991,0.0,1.0
1996-06-04,22.63,22.63,22.12,22.25,68000,6.54790536493406,6.54790536493406,6.40033878357673,6.43795379451095,235012.559625699,0.0,1.0
1996-06-05,22.5,22.63,21.87,22.12,32800,6.51029035399984,6.54790536493406,6.32800222408784,6.40033878357673,113358.999348867,0.0,1.0
1996-06-06,22.5,22.5,22.12,22.12,70178,6.51029035399984,6.51029035399984,6.40033878357673,6.40033878357673,242539.873667828,0.0,1.0
1996-06-07,23.62,23.75,21.87,21.87,78800,6.83435814051005,6.87197315144427,6.32800222408784,6.32800222408784,272338.083801545,0.0,1.0
1996-06-10,24.37,24.5,23.75,23.75,43867,7.05136781897671,7.08898282991093,6.87197315144427,6.87197315144427,151607.293427949,0.0,1.0
1996-06-11,23.87,24.37,23.87,24.37,60444,6.90669469999894,7.05136781897671,6.90669469999894,7.05136781897671,208898.51697082,0.0,1.0
1996-06-12,24.0,24.5,24.0,24.37,40844,6.94430971093316,7.08898282991093,6.94430971093316,7.05136781897671,141159.602725765,0.0,1.0
1996-06-13,24.0,24.37,23.62,24.0,58844,6.94430971093316,7.05136781897671,6.83435814051005,6.94430971093316,203368.809685509,0.0,1.0
1996-06-14,24.25,24.62,24.0,24.37,43867,7.01664627042204,7.1237043784656,6.94430971093316,7.05136781897671,151607.293427949,0.0,1.0
1996-06-17,24.62,24.62,24.25,24.25,37067,7.1237043784656,7.1237043784656,7.01664627042204,7.01664627042204,128106.037465379,0.0,1.0
1996-06-18,24.37,24.62,24.25,24.44,194667,7.05136781897671,7.1237043784656,7.01664627042204,7.0716220556336,672782.20506847,0.0,1.0
1996-06-19,24.75,24.75,24.25,24.25,18978,7.16131938939982,7.16131938939982,7.01664627042204,7.01664627042204,65589.24053789,0.0,1.0
1996-06-20,24.62,25.13,24.37,24.37,37244,7.1237043784656,7.27127095982293,7.05136781897671,7.05136781897671,128717.761333817,0.0,1.0
1996-06-21,24.25,25.0,24.25,25.0,57467,7.01664627042204,7.23365594888871,7.01664627042204,7.23365594888871,198609.805353089,0.0,1.0
1996-06-24,24.25,25.0,24.25,24.25,28044,7.01664627042204,7.23365594888871,7.01664627042204,7.01664627042204,96921.944443281,0.0,1.0
1996-06-25,25.0,25.0,24.25,24.25,18178,7.23365594888871,7.23365594888871,7.01664627042204,7.01664627042204,62824.3868952346,0.0,1.0
1996-06-26,25.0,25.0,24.25,24.44,45467,7.25101672316604,7.25101672316604,7.03348622147106,7.08859394856712,156760.774853611,0.06,1.0
1996-06-27,24.12,25.0,23.75,25.0,16044,6.99578093451059,7.25101672316604,6.88846588700774,7.25101672316604,55316.3804902751,0.0,1.0
1996-06-28,23.0,24.5,22.5,23.75,42978,6.67093538531275,7.10599638870272,6.52591505084943,6.88846588700774,148179.219690292,0.0,1.0
1996-07-01,22.56,23.5,22.25,23.5,33067,6.54331749098503,6.81595571977607,6.45340488361777,6.81595571977607,114008.14969284,0.0,1.0
1996-07-02,23.13,23.25,22.25,22.75,36800,6.70864067227322,6.74344555254442,6.45340488361777,6.59842521808109,126878.758541643,0.0,1.0
1996-07-03,22.25,22.75,22.25,22.75,5067,6.45340488361777,6.59842521808109,6.45340488361777,6.59842521808109,17469.9638459377,0.0,1.0
1996-07-05,22.88,22.88,22.25,22.25,9378,6.63613050504156,6.63613050504156,6.45340488361777,6.45340488361777,32333.3966740089,0.0,1.0
1996-07-08,23.25,23.25,22.25,22.25,41200,6.74344555254442,6.74344555254442,6.45340488361777,6.45340488361777,142049.044889013,0.0,1.0
1996-07-09,23.0,23.25,22.25,22.75,89244,6.67093538531275,6.74344555254442,6.45340488361777,6.59842521808109,307694.780632892,0.0,1.0
1996-07-10,22.5,23.25,22.25,23.25,32800,6.52591505084943,6.74344555254442,6.45340488361777,6.74344555254442,113087.589134943,0.0,1.0
1996-07-11,21.5,22.75,21.25,22.75,23244,6.23587438192279,6.59842521808109,6.16336421469113,6.59842521808109,80140.4854223357,0.0,1.0
1996-07-12,21.5,22.12,21.5,21.75,27467,6.23587438192279,6.41569959665731,6.23587438192279,6.30838454915445,94700.5125234596,0.0,1.0
1996-07-15,22.12,22.12,21.38,21.38,16000,6.41569959665731,6.41569959665731,6.2010695016516,6.2010695016516,55164.6776268014,0.0,1.0
1996-07-16,21.38,22.12,21.38,21.38,9200,6.2010695016516,6.41569959665731,6.2010695016516,6.2010695016516,31719.6896354108,0.0,1.0
1996-07-17,21.38,22.12,21.38,21.75,10444,6.2010695016516,6.41569959665731,6.2010695016516,6.30838454915445,36008.7433208946,0.0,1.0
1996-07-18,21.5,21.87,21.13,21.38,64444,6.23587438192279,6.34318942942565,6.12855933441993,6.2010695016516,222189.530311349,0.0,1.0
1996-07-19,21.0,21.38,21.0,21.25,15067,6.09085404745947,6.2010695016516,6.09085404745947,6.16336421469113,51947.8873626885,0.0,1.0
1996-07-22,21.87,21.87,21.0,21.0,978,6.34318942942565,6.34318942942565,6.09085404745947,6.09085404745947,3371.94091993823,0.0,1.0
1996-07-23,21.0,21.87,21.0,21.0,4578,6.09085404745947,6.34318942942565,6.09085404745947,6.09085404745947,15783.9933859685,0.0,1.0
1996-07-24,21.0,21.0,20.63,20.63,3067,6.09085404745947,6.09085404745947,5.98353899995661,5.98353899995661,10574.3791425875,0.0,1.0
1996-07-25,20.88,20.88,20.63,20.63,3467,6.05604916718827,6.05604916718827,5.98353899995661,5.98353899995661,11953.4960832575,0.0,1.0
1996-07-26,20.63,20.75,20.63,20.63,1467,5.98353899995661,6.01834388022781,5.98353899995661,5.98353899995661,5057.91137990735,0.0,1.0
1996-07-29,20.63,21.62,20.63,20.63,2400,5.98353899995661,6.27067926219399,5.98353899995661,5.98353899995661,8274.70164402021,0.0,1.0
1996-07-30,21.5,21.62,20.63,20.75,22578,6.23587438192279,6.27067926219399,5.98353899995661,6.01834388022781,77844.2557161201,0.0,1.0
1996-07-31,21.13,21.62,20.63,20.63,27867,6.12855933441993,6.27067926219399,5.98353899995661,5.98353899995661,96079.6294641297,0.0,1.0
1996-08-01,21.62,21.62,20.63,21.62,32400,6.27067926219399,6.27067926219399,5.98353899995661,6.27067926219399,111708.472194273,0.0,1.0
1996-08-02,20.63,21.62,20.63,21.62,7244,5.98353899995661,6.27067926219399,5.98353899995661,6.27067926219399,24975.8077955343,0.0,1.0
1996-08-05,20.88,21.62,20.88,21.62,11244,6.05604916718827,6.27067926219399,6.05604916718827,6.27067926219399,38766.9772022347,0.0,1.0
1996-08-06,20.63,21.62,20.63,20.63,47778,5.98353899995661,6.27067926219399,5.98353899995661,5.98353899995661,164728.622978332,0.0,1.0
1996-08-07,20.75,21.62,20.75,21.13,59067,6.01834388022781,6.27067926219399,6.01834388022781,6.12855933441993,203650.750836392,0.0,1.0
1996-08-08,20.63,21.62,20.63,21.62,27867,5.98353899995661,6.27067926219399,5.98353899995661,6.27067926219399,96079.6294641297,0.0,1.0
1996-08-09,20.63,21.62,20.63,20.88,20844,5.98353899995661,6.27067926219399,5.98353899995661,6.05604916718827,71865.7837783155,0.0,1.0
1996-08-12,20.63,21.62,20.12,21.62,15644,5.98353899995661,6.27067926219399,5.83561825880403,6.27067926219399,53937.2635496051,0.0,1.0
1996-08-13,20.0,20.38,19.12,19.87,43467,5.80081337853283,5.91102883272495,5.54557758987739,5.76310809157237,149865.190150261,0.0,1.0
1996-08-14,19.25,20.12,19.12,19.25,31467,5.58328287683785,5.83561825880403,5.54557758987739,5.58328287683785,108491.68193016,0.0,1.0
1996-08-15,19.0,20.0,18.5,19.5,31644,5.51077270960619,5.80081337853283,5.36575237514287,5.65579304406951,109101.941176406,0.0,1.0
1996-08-16,19.5,19.5,18.5,19.25,35067,5.65579304406951,5.65579304406951,5.36575237514287,5.58328287683785,120903.73439619,0.0,1.0
1996-08-19,18.63,19.5,18.5,18.5,7600,5.40345766210333,5.65579304406951,5.36575237514287,5.36575237514287,26203.2218727306,0.0,1.0
1996-08-20,19.5,19.5,18.5,19.5,46267,5.65579304406951,5.65579304406951,5.36575237514287,5.65579304406951,159519.008734951,0.0,1.0
1996-08-21,19.5,19.5,18.63,18.63,10178,5.65579304406951,5.65579304406951,5.40345766210333,5.40345766210333,35091.630555349,0.0,1.0
1996-08-22,19.5,19.5,18.5,19.5,14978,5.65579304406951,5.65579304406951,5.36575237514287,5.65579304406951,51641.0338433894,0.0,1.0
1996-08-23,18.5,19.5,18.5,19.5,10400,5.36575237514287,5.65579304406951,5.36575237514287,5.65579304406951,35857.0404574209,0.0,1.0
1996-08-26,18.25,19.0,18.25,18.5,59378,5.29324220791121,5.51077270960619,5.29324220791121,5.36575237514287,204723.014257763,0.0,1.0
1996-08-27,18.25,19.25,18.25,19.25,11467,5.29324220791121,5.58328287683785,5.29324220791121,5.58328287683785,39535.8348966582,0.0,1.0
1996-08-28,18.25,19.25,18.25,19.25,39867,5.29324220791121,5.58328287683785,5.29324220791121,5.58328287683785,137453.137684231,0.0,1.0
1996-08-29,19.12,19.12,18.25,18.25,57644,5.54557758987739,5.54557758987739,5.29324220791121,5.29324220791121,198744.542319958,0.0,1.0
1996-08-30,19.0,20.0,18.25,19.25,190400,5.51077270960619,5.80081337853283,5.29324220791121,5.58328287683785,656459.663758936,0.0,1.0
1996-09-03,20.0,20.25,19.0,20.0,58000,5.80081337853283,5.87332354576449,5.51077270960619,5.80081337853283,199971.956397155,0.0,1.0
1996-09-04,20.0,20.5,19.75,20.5,26800,5.80081337853283,5.94583371299615,5.72830321130117,5.94583371299615,92400.8350248923,0.0,1.0
1996-09-05,19.75,20.0,19.75,20.0,10000,5.72830321130117,5.80081337853283,5.72830321130117,5.80081337853283,34477.9235167508,0.0,1.0
1996-09-06,20.38,20.5,19.75,19.87,203244,5.91102883272495,5.94583371299615,5.72830321130117,5.76310809157237,700743.108723851,0.0,1.0
1996-09-09,20.0,20.25,19.69,20.0,73378,5.80081337853283,5.87332354576449,5.71090077116557,5.80081337853283,252992.107181214,0.0,1.0
1996-09-10,19.87,20.25,19.87,20.25,20578,5.76310809157237,5.87332354576449,5.76310809157237,5.87332354576449,70948.6710127699,0.0,1.0
1996-09-11,19.75,20.25,19.75,19.87,56578,5.72830321130117,5.87332354576449,5.72830321130117,5.76310809157237,195069.195673073,0.0,1.0
1996-09-12,20.25,20.25,19.75,19.75,29778,5.87332354576449,5.87332354576449,5.72830321130117,5.72830321130117,102668.360648181,0.0,1.0
1996-09-13,19.75,20.25,19.75,20.0,22844,5.72830321130117,5.87332354576449,5.72830321130117,5.80081337853283,78761.3684816656,0.0,1.0
1996-09-16,19.75,20.25,19.75,19.87,98667,5.72830321130117,5.87332354576449,5.72830321130117,5.76310809157237,340183.327962726,0.0,1.0
1996-09-17,20.25,20.25,19.75,20.25,68800,5.87332354576449,5.87332354576449,5.72830321130117,5.87332354576449,237208.113795246,0.0,1.0
1996-09-18,19.75,20.25,19.75,19.75,844,5.72830321130117,5.87332354576449,5.72830321130117,5.72830321130117,2909.93674481377,0.0,1.0
1996-09-19,20.25,20.25,19.75,20.25,334667,5.87332354576449,5.87332354576449,5.72830321130117,5.87332354576449,1153862.32295805,0.0,1.0
1996-09-20,20.25,20.25,19.75,20.25,22267,5.87332354576449,5.87332354576449,5.72830321130117,5.87332354576449,76771.9922947491,0.0,1.0
1996-09-23,19.75,20.38,19.75,19.75,96578,5.72830321130117,5.91102883272495,5.72830321130117,5.72830321130117,332980.889740076,0.0,1.0
1996-09-24,20.38,20.5,19.75,19.75,72267,5.91102883272495,5.94583371299615,5.72830321130117,5.72830321130117,249161.609878503,0.0,1.0
1996-09-25,20.0,20.5,19.75,20.5,6978,5.80081337853283,5.94583371299615,5.72830321130117,5.94583371299615,24058.6950299887,0.0,1.0
1996-09-26,19.75,20.75,19.75,19.75,79067,5.74570565143677,6.03662745657281,5.74570565143677,5.74570565143677,271780.934272105,0.06,1.0
1996-09-27,20.75,20.75,20.12,20.12,19778,6.03662745657281,6.03662745657281,5.8533467193371,5.8533467193371,67983.9037529398,0.0,1.0
1996-09-30,20.75,20.75,19.75,19.75,12800,6.03662745657281,6.03662745657281,5.74570565143677,5.74570565143677,43998.0770572166,0.0,1.0
1996-10-01,19.75,20.75,19.75,19.75,54267,5.74570565143677,6.03662745657281,5.74570565143677,5.74570565143677,186534.659973748,0.0,1.0
1996-10-02,20.5,20.75,19.75,20.75,9778,5.9638970052888,6.03662745657281,5.74570565143677,6.03662745657281,33610.4060519894,0.0,1.0
1996-10-03,20.75,20.75,20.0,20.75,205867,6.03662745657281,6.03662745657281,5.81843610272078,6.03662745657281,707636.885120157,0.0,1.0
1996-10-04,20.0,21.0,20.0,20.5,34044,5.81843610272078,6.10935790785682,5.81843610272078,5.9638970052888,117021.135573116,0.0,1.0
1996-10-07,20.12,21.0,20.0,20.0,5867,5.8533467193371,6.10935790785682,5.81843610272078,5.81843610272078,20166.9311011477,0.0,1.0
1996-10-08,21.0,21.0,20.0,20.38,54000,6.10935790785682,6.10935790785682,5.81843610272078,5.92898638867247,185616.887585133,0.0,1.0
1996-10-09,20.5,21.0,20.5,21.0,1200,5.9638970052888,6.10935790785682,5.9638970052888,6.10935790785682,4124.81972411406,0.0,1.0
1996-10-10,20.5,21.0,20.0,21.0,3778,5.9638970052888,6.10935790785682,5.81843610272078,6.10935790785682,12986.3074314191,0.0,1.0
1996-10-11,20.25,20.75,20.0,20.0,3067,5.89116655400479,6.03662745657281,5.81843610272078,5.81843610272078,10542.3517448815,0.0,1.0
1996-10-14,20.63,21.0,20.0,20.0,8444,6.00171683995648,6.10935790785682,5.81843610272078,5.81843610272078,29024.9814586826,0.0,1.0
1996-10-15,20.38,20.63,20.0,20.0,301644,5.92898638867247,6.00171683995648,5.81843610272078,5.81843610272078,1036855.93405055,0.0,1.0
1996-10-16,20.25,20.63,20.0,20.0,3244,5.89116655400479,6.00171683995648,5.81843610272078,5.81843610272078,11150.7626541883,0.0,1.0
1996-10-17,20.31,20.5,20.0,20.25,12444,5.90862186231295,5.9638970052888,5.81843610272078,5.89116655400479,42774.3805390628,0.0,1.0
1996-10-18,19.87,20.5,19.75,20.5,135378,5.78061626805309,5.9638970052888,5.74570565143677,5.9638970052888,465341.537175928,0.0,1.0
1996-10-21,20.25,20.5,19.75,19.75,7067,5.89116655400479,5.9638970052888,5.74570565143677,5.74570565143677,24291.7508252617,0.0,1.0
1996-10-22,20.0,20.5,19.75,19.75,13067,5.81843610272078,5.9638970052888,5.74570565143677,5.74570565143677,44915.849445832,0.0,1.0
1996-10-23,20.5,20.5,19.75,19.75,35467,5.9638970052888,5.9638970052888,5.74570565143677,5.74570565143677,121912.484295961,0.0,1.0
1996-10-24,19.75,20.63,19.75,20.5,11600,5.74570565143677,6.00171683995648,5.74570565143677,5.9638970052888,39873.2573331026,0.0,1.0
1996-10-25,20.5,20.5,19.75,19.75,19378,5.9638970052888,5.9638970052888,5.74570565143677,5.74570565143677,66608.9638449018,0.0,1.0
1996-10-28,19.25,20.5,19.25,19.75,22978,5.60024474886875,5.9638970052888,5.60024474886875,5.74570565143677,78983.423017244,0.0,1.0
1996-10-29,19.25,20.0,19.25,19.62,33644,5.60024474886875,5.81843610272078,5.60024474886875,5.70788581676908,115646.195665078,0.0,1.0
1996-10-30,19.25,20.0,19.25,19.62,13778,5.60024474886875,5.81843610272078,5.60024474886875,5.70788581676908,47359.8051323696,0.0,1.0
1996-10-31,19.25,20.0,19.25,19.44,244267,5.60024474886875,5.81843610272078,5.60024474886875,5.6555198918446,839631.116291807,0.0,1.0
1996-11-01,19.5,19.62,19.25,19.25,1778,5.67297520015276,5.70788581676908,5.60024474886875,5.60024474886875,6111.60789122899,0.0,1.0
1996-11-04,20.0,20.0,19.25,19.62,10444,5.81843610272078,5.81843610272078,5.60024474886875,5.70788581676908,35899.6809988727,0.0,1.0
1996-11-05,19.25,20.0,19.25,19.75,9600,5.60024474886875,5.81843610272078,5.60024474886875,5.74570565143677,32998.5577929125,0.0,1.0
1996-11-06,20.25,20.75,19.25,20.0,13200,5.89116655400479,6.03662745657281,5.60024474886875,5.81843610272078,45373.0169652546,0.0,1.0
1996-11-07,18.75,20.25,18.75,20.25,141600,5.45478384630073,5.89116655400479,5.45478384630073,5.89116655400479,486728.727445459,0.0,1.0
1996-11-08,18.63,19.25,18.5,18.5,52178,5.4198732296844,5.60024474886875,5.38205339501672,5.38205339501672,179354.03630402,0.0,1.0
1996-11-11,19.0,19.25,18.5,18.5,68044,5.52751429758474,5.60024474886875,5.38205339501672,5.38205339501672,233891.027756347,0.0,1.0
1996-11-12,19.0,19.25,18.75,18.75,89644,5.52751429758474,5.60024474886875,5.45478384630073,5.45478384630073,308137.7827904,0.0,1.0
1996-11-13,18.75,19.5,18.75,19.0,39378,5.45478384630073,5.67297520015276,5.45478384630073,5.52751429758474,135355.959246803,0.0,1.0
1996-11-14,18.75,19.25,18.75,19.25,2400,5.45478384630073,5.60024474886875,5.45478384630073,5.60024474886875,8249.63944822812,0.0,1.0
1996-11-15,18.75,19.5,18.75,19.25,6400,5.45478384630073,5.67297520015276,5.45478384630073,5.60024474886875,21999.0385286083,0.0,1.0
1996-11-18,18.88,19.5,18.5,18.75,113778,5.49260368096841,5.67297520015276,5.38205339501672,5.45478384630073,391094.782141875,0.0,1.0
1996-11-19,18.25,19.25,18.25,18.63,44444,5.30932294373271,5.60024474886875,5.30932294373271,5.4198732296844,152769.573182104,0.0,1.0
1996-11-20,18.25,18.5,18.25,18.25,189200,5.30932294373271,5.38205339501672,5.30932294373271,5.30932294373271,650346.576501983,0.0,1.0
1996-11-21,18.75,18.75,18.0,18.0,123244,5.45478384630073,5.45478384630073,5.2365924924487,5.2365924924487,423632.735065594,0.0,1.0
1996-11-22,18.63,18.75,18.25,18.75,1644,5.4198732296844,5.45478384630073,5.30932294373271,5.45478384630073,5651.00302203627,0.0,1.0
1996-11-25,18.5,18.75,18.25,18.25,8044,5.38205339501672,5.45478384630073,5.30932294373271,5.30932294373271,27650.0415506446,0.0,1.0
1996-11-26,19.5,19.5,18.5,18.5,20844,5.67297520015276,5.67297520015276,5.38205339501672,5.38205339501672,71648.1186078612,0.0,1.0
1996-11-27,20.88,20.88,19.0,19.0,30444,6.07444729124049,6.07444729124049,5.52751429758474,5.52751429758474,104646.676400774,0.0,1.0
1996-11-29,20.0,20.88,20.0,20.5,12400,5.81843610272078,6.07444729124049,5.81843610272078,5.9638970052888,42623.1371491786,0.0,1.0
1996-12-02,20.38,20.75,20.0,20.0,5244,5.92898638867247,6.03662745657281,5.81843610272078,5.81843610272078,18025.4621943784,0.0,1.0
1996-12-03,20.75,20.75,20.0,20.75,17244,6.03662745657281,6.03662745657281,5.81843610272078,6.03662745657281,59273.659435519,0.0,1.0
1996-12-04,20.12,20.5,19.75,20.0,33378,5.8533467193371,5.9638970052888,5.74570565143677,5.81843610272078,114731.860626233,0.0,1.0
1996-12-05,20.12,20.5,19.75,20.5,31778,5.8533467193371,5.9638970052888,5.74570565143677,5.9638970052888,109232.100994081,0.0,1.0
1996-12-06,20.5,20.5,19.5,19.5,10000,5.9638970052888,5.9638970052888,5.67297520015276,5.67297520015276,34373.4977009505,0.0,1.0
1996-12-09,20.0,20.75,20.0,20.25,19467,5.81843610272078,6.03662745657281,5.81843610272078,5.89116655400479,66914.8879744403,0.0,1.0
1996-12-10,21.0,21.25,20.0,20.5,20400,6.10935790785682,6.18208835914083,5.81843610272078,5.9638970052888,70121.935309939,0.0,1.0
1996-12-11,20.25,21.0,19.75,21.0,47244,5.89116655400479,6.10935790785682,5.74570565143677,6.10935790785682,162394.15253837,0.0,1.0
1996-12-12,20.0,20.25,19.5,19.5,16267,5.81843610272078,5.89116655400479,5.67297520015276,5.67297520015276,55915.3687101362,0.0,1.0
1996-12-13,19.5,20.25,19.5,19.5,5778,5.67297520015276,5.89116655400479,5.67297520015276,5.67297520015276,19861.0069716092,0.0,1.0
1996-12-16,19.5,19.5,19.5,19.5,1467,5.67297520015276,5.67297520015276,5.67297520015276,5.67297520015276,5042.59211272944,0.0,1.0
1996-12-17,19.5,20.25,19.5,19.87,31644,5.67297520015276,5.89116655400479,5.67297520015276,5.78061626805309,108771.496124888,0.0,1.0
1996-12-18,19.5,20.5,19.5,20.25,63644,5.67297520015276,5.9638970052888,5.67297520015276,5.89116655400479,218766.688767929,0.0,1.0
1996-12-19,19.5,20.5,19.5,19.75,21600,5.67297520015276,5.9638970052888,5.67297520015276,5.74570565143677,74246.755034053,0.0,1.0
1996-12-20,19.75,20.5,19.5,20.5,34578,5.74570565143677,5.9638970052888,5.67297520015276,5.9638970052888,118856.680350347,0.0,1.0
1996-12-23,19.94,20.38,19.5,20.38,12667,5.80098079441262,5.92898638867247,5.67297520015276,5.92898638867247,43540.909537794,0.0,1.0
1996-12-24,19.75,20.0,19.5,19.5,5378,5.74570565143677,5.81843610272078,5.67297520015276,5.67297520015276,18486.0670635712,0.0,1.0
1996-12-26,19.5,20.0,19.5,19.5,4844,5.69043050846092,5.83633898303684,5.69043050846092,5.69043050846092,16599.4470646032,0.06,1.0
1996-12-27,19.87,20.25,19.5,20.25,2667,5.7984027796471,5.9092932203248,5.69043050846092,5.9092932203248,9139.29094163846,0.0,1.0
1996-12-30,19.5,20.25,19.5,19.5,2800,5.69043050846092,5.9092932203248,5.69043050846092,5.69043050846092,9595.05610670704,0.0,1.0
1996-12-31,19.0,20.25,19.0,19.5,22400,5.544522033885,5.9092932203248,5.544522033885,5.69043050846092,76760.4488536563,0.0,1.0
1997-01-02,18.13,20.0,18.0,20.0,132844,5.2906412881229,5.83633898303684,5.25270508473316,5.83633898303684,455230.58337121,0.0,1.0
1997-01-03,19.12,19.5,17.62,18.5,471600,5.57954006778322,5.69043050846092,5.14181464405546,5.39861355930908,1616081.59282966,0.0,1.0
1997-01-06,20.5,20.75,19.25,19.5,128667,5.98224745761276,6.05520169490072,5.61747627117296,5.69043050846092,440916.815743455,0.0,1.0
1997-01-07,22.5,22.5,20.75,20.75,83378,6.56588135591645,6.56588135591645,6.05520169490072,6.05520169490072,285720.210023221,0.0,1.0
1997-01-08,22.37,22.75,21.5,22.5,132178,6.52794515252671,6.63883559320441,6.2740644067646,6.56588135591645,452948.330740115,0.0,1.0
1997-01-09,22.25,22.5,21.75,21.75,17467,6.49292711862849,6.56588135591645,6.34701864405256,6.34701864405256,59856.0160770899,0.0,1.0
1997-01-10,22.25,22.5,21.5,22.5,27644,6.49292711862849,6.56588135591645,6.2740644067646,6.56588135591645,94730.6182192176,0.0,1.0
1997-01-13,22.0,22.25,21.5,22.25,10844,6.41997288134053,6.49292711862849,6.2740644067646,6.49292711862849,37160.2815789754,0.0,1.0
1997-01-14,23.0,23.13,22.25,22.5,48000,6.71178983049237,6.74972603388211,6.49292711862849,6.56588135591645,164486.676114978,0.0,1.0
1997-01-15,23.25,23.5,22.5,22.5,20667,6.78474406778033,6.85769830506829,6.56588135591645,6.56588135591645,70821.7944847551,0.0,1.0
1997-01-16,23.0,23.5,22.75,23.5,16400,6.71178983049237,6.85769830506829,6.63883559320441,6.85769830506829,56199.6143392841,0.0,1.0
1997-01-17,22.25,23.0,22.25,22.75,32000,6.49292711862849,6.71178983049237,6.49292711862849,6.63883559320441,109657.784076652,0.0,1.0
1997-01-20,22.25,22.75,22.25,22.75,5467,6.49292711862849,6.63883559320441,6.49292711862849,6.63883559320441,18734.3470483455,0.0,1.0
1997-01-21,22.25,22.75,22.25,22.25,17378,6.49292711862849,6.63883559320441,6.49292711862849,6.49292711862849,59551.0303651267,0.0,1.0
1997-01-22,22.75,22.75,22.25,22.25,12267,6.63883559320441,6.63883559320441,6.49292711862849,6.49292711862849,42036.626164634,0.0,1.0
1997-01-23,22.25,22.69,22.0,22.0,26267,6.49292711862849,6.6213265762553,6.41997288134053,6.41997288134053,90011.9066981692,0.0,1.0
1997-01-24,22.75,22.75,22.0,22.0,7067,6.63883559320441,6.63883559320441,6.41997288134053,6.41997288134053,24217.2362521781,0.0,1.0
1997-01-27,23.0,23.0,22.25,22.75,12178,6.71178983049237,6.71178983049237,6.49292711862849,6.63883559320441,41731.6404526708,0.0,1.0
1997-01-28,23.0,23.87,22.75,22.75,49200,6.71178983049237,6.96567057625447,6.63883559320441,6.63883559320441,168598.843017852,0.0,1.0
1997-01-29,23.25,24.0,23.0,23.0,11200,6.78474406778033,7.00360677964421,6.71178983049237,6.71178983049237,38380.2244268282,0.0,1.0
1997-01-30,23.5,24.25,23.5,24.0,13778,6.85769830506829,7.07656101693217,6.85769830506829,7.00360677964421,47214.5296565034,0.0,1.0
1997-01-31,23.5,24.25,23.5,23.87,13600,6.85769830506829,7.07656101693217,6.85769830506829,6.96567057625447,46604.558232577,0.0,1.0
1997-02-03,24.44,24.62,23.5,23.5,36578,7.13200623727102,7.18453328811835,6.85769830506829,6.85769830506829,125345.700811118,0.0,1.0
1997-02-04,24.25,24.75,24.0,24.25,28978,7.07656101693217,7.22246949150809,7.00360677964421,7.07656101693217,99301.9770929131,0.0,1.0
1997-02-05,24.0,24.5,24.0,24.5,19867,7.00360677964421,7.14951525422013,7.00360677964421,7.14951525422013,68080.3498828388,0.0,1.0
1997-02-06,24.62,24.62,24.0,24.0,7600,7.18453328811835,7.18453328811835,7.00360677964421,7.00360677964421,26043.7237182048,0.0,1.0
1997-02-07,23.38,24.25,23.0,24.0,16044,6.82268027117007,7.07656101693217,6.71178983049237,7.00360677964421,54979.6714914313,0.0,1.0
1997-02-10,23.13,24.0,23.13,23.75,4667,6.74972603388211,7.00360677964421,6.74972603388211,6.93065254235625,15992.9024464292,0.0,1.0
1997-02-11,24.0,24.0,23.13,23.13,26178,7.00360677964421,7.00360677964421,6.74972603388211,6.74972603388211,89706.920986206,0.0,1.0
1997-02-12,24.0,24.12,23.25,24.0,14578,7.00360677964421,7.03862481354243,6.78474406778033,7.00360677964421,49955.9742584197,0.0,1.0
1997-02-13,24.12,24.12,23.25,23.25,4178,7.03862481354243,7.03862481354243,6.78474406778033,6.78474406778033,14317.1944335079,0.0,1.0
1997-02-14,23.0,24.0,23.0,24.0,20578,6.71178983049237,7.00360677964421,6.71178983049237,7.00360677964421,70516.8087727919,0.0,1.0
1997-02-18,23.0,23.75,23.0,23.75,38578,6.71178983049237,6.93065254235625,6.71178983049237,6.93065254235625,132199.312315909,0.0,1.0
1997-02-19,23.5,23.5,23.0,23.13,7778,6.85769830506829,6.85769830506829,6.71178983049237,6.74972603388211,26653.6951421312,0.0,1.0
1997-02-20,21.25,21.75,20.0,21.25,56844,6.20111016947664,6.34701864405256,5.83633898303684,6.20111016947664,194793.346189163,0.0,1.0
1997-02-21,21.25,21.25,20.5,20.5,20000,6.20111016947664,6.20111016947664,5.98224745761276,5.98224745761276,68536.1150479075,0.0,1.0
1997-02-24,20.88,21.25,20.5,20.5,56000,6.09313789829046,6.20111016947664,5.98224745761276,5.98224745761276,191901.122134141,0.0,1.0
1997-02-25,20.25,21.0,20.0,21.0,58267,5.9092932203248,6.12815593218868,5.83633898303684,6.12815593218868,199669.690774821,0.0,1.0
1997-02-26,19.5,20.5,19.5,20.0,54400,5.69043050846092,5.98224745761276,5.69043050846092,5.83633898303684,186418.232930308,0.0,1.0
1997-02-27,18.75,20.0,18.0,20.0,102978,5.47156779659704,5.83633898303684,5.25270508473316,5.83633898303684,352885.60277017,0.0,1.0
1997-02-28,17.94,18.75,17.75,18.75,102844,5.23519606778405,5.47156779659704,5.1797508474452,5.47156779659704,352426.410799349,0.0,1.0
1997-03-03,17.75,18.5,17.5,18.5,143778,5.1797508474452,5.39861355930908,5.10679661015724,5.39861355930908,492699.277467901,0.0,1.0
1997-03-04,17.5,18.5,17.25,18.25,152267,5.10679661015724,5.39861355930908,5.03384237286927,5.32565932202112,521789.431499986,0.0,1.0
1997-03-05,17.87,18.5,17.5,17.5,143467,5.21476888134342,5.39861355930908,5.10679661015724,5.10679661015724,491633.540878907,0.0,1.0
1997-03-06,18.5,18.5,17.87,18.5,113644,5.39861355930908,5.39861355930908,5.21476888134342,5.39861355930908,389435.912925219,0.0,1.0
1997-03-07,18.0,18.5,17.87,17.87,172400,5.25270508473316,5.39861355930908,5.21476888134342,5.21476888134342,590781.311712962,0.0,1.0
1997-03-10,18.88,18.88,18.0,18.88,44267,5.50950399998678,5.50950399998678,5.25270508473316,5.50950399998678,151694.410241286,0.0,1.0
1997-03-11,18.63,18.88,18.0,18.5,67200,5.43654976269882,5.50950399998678,5.25270508473316,5.39861355930908,230281.346560969,0.0,1.0
1997-03-12,18.25,18.88,18.0,18.88,117378,5.32565932202112,5.50950399998678,5.25270508473316,5.50950399998678,402231.605604664,0.0,1.0
1997-03-13,18.25,18.88,18.13,18.88,74978,5.32565932202112,5.50950399998678,5.2906412881229,5.50950399998678,256935.0417031,0.0,1.0
1997-03-14,17.87,18.75,17.87,18.75,52000,5.21476888134342,5.47156779659704,5.21476888134342,5.47156779659704,178193.899124559,0.0,1.0
1997-03-17,18.5,18.5,17.87,18.5,10844,5.39861355930908,5.39861355930908,5.21476888134342,5.39861355930908,37160.2815789754,0.0,1.0
1997-03-18,18.13,18.88,18.13,18.88,96844,5.2906412881229,5.50950399998678,5.2906412881229,5.50950399998678,331865.576284977,0.0,1.0
1997-03-19,18.0,18.88,18.0,18.75,39200,5.25270508473316,5.50950399998678,5.25270508473316,5.47156779659704,134330.785493898,0.0,1.0
1997-03-20,18.25,18.5,17.87,18.5,73778,5.32565932202112,5.39861355930908,5.21476888134342,5.39861355930908,252822.874800226,0.0,1.0
1997-03-21,18.25,18.25,17.87,17.87,76844,5.32565932202112,5.32565932202112,5.21476888134342,5.21476888134342,263329.46123707,0.0,1.0
1997-03-24,19.0,19.0,18.0,18.5,376400,5.544522033885,5.544522033885,5.25270508473316,5.39861355930908,1289849.68520162,0.0,1.0
1997-03-25,20.0,20.25,18.75,19.0,175644,5.87135701693506,5.94474897964675,5.50439720337662,5.57778916608831,598308.021445062,0.12,1.0
1997-03-26,19.75,21.0,19.5,19.5,201067,5.81361222067351,6.18156236122246,5.74002219256371,5.74002219256371,683064.693561544,0.0533,1.0
1997-03-27,20.25,20.75,20.0,20.25,228667,5.96079227689309,6.10797233311267,5.8872022487833,5.96079227689309,776827.397248866,0.0,1.0
1997-03-31,20.63,20.63,19.75,20.5,135200,6.07264911961997,6.07264911961997,5.81361222067351,6.03438230500288,459301.360091516,0.0,1.0
1997-04-01,20.25,20.63,20.0,20.63,23067,5.96079227689309,6.07264911961997,5.8872022487833,6.07264911961997,78363.1987665015,0.0,1.0
1997-04-02,19.75,20.63,19.75,20.0,27644,5.81361222067351,6.07264911961997,5.81361222067351,5.8872022487833,93912.1804613155,0.0,1.0
1997-04-03,19.75,20.25,19.5,20.25,18978,5.81361222067351,5.96079227689309,5.74002219256371,5.96079227689309,64472.0503832602,0.0,1.0
1997-04-04,20.0,20.0,19.5,19.5,9467,5.8872022487833,5.8872022487833,5.74002219256371,5.74002219256371,32161.286804633,0.0,1.0
1997-04-07,20.25,20.25,19.75,20.0,14667,5.96079227689309,5.96079227689309,5.81361222067351,5.8872022487833,49826.7237312298,0.0,1.0
1997-04-08,19.5,20.25,19.5,20.25,23644,5.74002219256371,5.96079227689309,5.74002219256371,5.96079227689309,80323.382825472,0.0,1.0
1997-04-09,19.0,19.25,18.88,19.25,35778,5.59284213634413,5.66643216445392,5.55751892285143,5.66643216445392,121545.000453804,0.0,1.0
1997-04-10,18.88,19.0,18.75,18.75,25778,5.55751892285143,5.59284213634413,5.51925210823434,5.51925210823434,87573.0063641946,0.0,1.0
1997-04-11,18.5,19.0,18.5,18.5,26267,5.44566208012455,5.59284213634413,5.44566208012455,5.44566208012455,89234.2368751764,0.0,1.0
1997-04-14,18.5,18.5,18.0,18.5,34044,5.44566208012455,5.44566208012455,5.29848202390497,5.44566208012455,115654.256678665,0.0,1.0
1997-04-15,18.0,18.5,17.75,18.25,42044,5.29848202390497,5.44566208012455,5.22489199579518,5.37207205201476,142831.851950353,0.0,1.0
1997-04-16,18.25,18.75,18.0,18.0,179644,5.37207205201476,5.51925210823434,5.29848202390497,5.29848202390497,610286.490623375,0.0,1.0
1997-04-17,18.38,19.0,18.25,18.88,57378,5.41033886663185,5.59284213634413,5.37207205201476,5.55751892285143,194924.507687359,0.0,1.0
1997-04-18,18.88,19.0,18.0,18.75,46267,5.55751892285143,5.59284213634413,5.29848202390497,5.51925210823434,157178.225054395,0.0,1.0
1997-04-21,19.25,19.25,18.75,19.25,16000,5.66643216445392,5.66643216445392,5.51925210823434,5.66643216445392,54355.1905433747,0.0,1.0
1997-04-22,19.37,19.5,19.0,19.25,37244,5.70175537794662,5.74002219256371,5.59284213634413,5.66643216445392,126525.29478734,0.0,1.0
1997-04-23,19.5,19.62,19.0,19.5,25378,5.74002219256371,5.77534540605641,5.59284213634413,5.74002219256371,86214.1266006102,0.0,1.0
1997-04-24,19.75,19.75,19.0,19.0,8000,5.81361222067351,5.81361222067351,5.59284213634413,5.59284213634413,27177.5952716873,0.0,1.0
1997-04-25,19.75,19.87,19.62,19.87,8444,5.81361222067351,5.84893543416621,5.77534540605641,5.84893543416621,28685.951809266,0.0,1.0
1997-04-28,19.5,19.75,19.5,19.75,7378,5.74002219256371,5.81361222067351,5.74002219256371,5.81361222067351,25064.5372393137,0.0,1.0
1997-04-29,20.0,20.0,19.62,19.62,13244,5.8872022487833,5.8872022487833,5.77534540605641,5.77534540605641,44992.5089722784,0.0,1.0
1997-04-30,19.87,20.0,19.87,19.87,8178,5.84893543416621,5.8872022487833,5.84893543416621,5.84893543416621,27782.2967664824,0.0,1.0
1997-05-01,20.12,20.25,20.0,20.0,10444,5.922525462276,5.96079227689309,5.8872022487833,5.8872022487833,35480.3506271878,0.0,1.0
1997-05-02,20.88,20.88,20.25,20.25,9867,6.14623914772976,6.14623914772976,5.96079227689309,5.96079227689309,33520.1665682174,0.0,1.0
1997-05-05,21.13,21.13,20.63,20.88,24444,6.21982917583955,6.21982917583955,6.07264911961997,6.14623914772976,83041.1423526407,0.0,1.0
1997-05-06,20.88,21.25,20.88,21.13,16667,6.14623914772976,6.25515238933225,6.14623914772976,6.21982917583955,56621.1225491516,0.0,1.0
1997-05-07,20.88,21.0,20.88,20.88,17600,6.14623914772976,6.18156236122246,6.14623914772976,6.14623914772976,59790.7095977122,0.0,1.0
1997-05-08,20.0,20.75,19.25,20.75,30578,5.8872022487833,6.10797233311267,5.66643216445392,6.10797233311267,103879.563527207,0.0,1.0
1997-05-09,19.62,20.25,19.62,20.25,36267,5.77534540605641,5.96079227689309,5.77534540605641,5.96079227689309,123206.230964786,0.0,1.0
1997-05-12,19.25,19.62,19.25,19.62,45644,5.66643216445392,5.77534540605641,5.66643216445392,5.77534540605641,155061.769822612,0.0,1.0
1997-05-13,19.12,19.25,18.5,19.25,20044,5.62816534983683,5.66643216445392,5.44566208012455,5.66643216445392,68093.4649532127,0.0,1.0
1997-05-14,18.88,19.12,18.63,19.12,37867,5.55751892285143,5.62816534983683,5.48392889474164,5.62816534983683,128641.750019123,0.0,1.0
1997-05-15,18.88,19.0,18.75,18.88,14844,5.55751892285143,5.59284213634413,5.51925210823434,5.55751892285143,50428.0280266159,0.0,1.0
1997-05-16,18.88,19.0,18.75,19.0,11067,5.55751892285143,5.59284213634413,5.51925210823434,5.59284213634413,37596.8058589705,0.0,1.0
1997-05-19,18.88,18.88,18.63,18.63,14978,5.55751892285143,5.55751892285143,5.48392889474164,5.48392889474164,50883.2527474166,0.0,1.0
1997-05-20,18.63,18.88,18.5,18.88,51378,5.48392889474164,5.55751892285143,5.44566208012455,5.55751892285143,174541.311233594,0.0,1.0
1997-05-21,18.75,18.88,18.63,18.75,20267,5.51925210823434,5.55751892285143,5.48392889474164,5.51925210823434,68851.0404214109,0.0,1.0
1997-05-22,18.63,18.75,18.5,18.75,49778,5.48392889474164,5.51925210823434,5.44566208012455,5.51925210823434,169105.792179257,0.0,1.0
1997-05-23,19.12,19.12,18.75,18.75,16178,5.62816534983683,5.62816534983683,5.51925210823434,5.51925210823434,54959.8920381697,0.0,1.0
1997-05-27,19.12,19.25,19.0,19.0,4844,5.62816534983683,5.66643216445392,5.59284213634413,5.59284213634413,16456.0339370067,0.0,1.0
1997-05-28,19.5,19.62,19.25,19.25,30267,5.74002219256371,5.77534540605641,5.66643216445392,5.66643216445392,102823.03451102,0.0,1.0
1997-05-29,19.75,19.75,19.62,19.62,3600,5.81361222067351,5.81361222067351,5.77534540605641,5.77534540605641,12229.9178722593,0.0,1.0
1997-05-30,20.0,20.0,19.75,19.75,32667,5.8872022487833,5.8872022487833,5.81361222067351,5.81361222067351,110976.313092526,0.0,1.0
1997-06-02,20.25,20.25,20.0,20.0,13867,5.96079227689309,5.96079227689309,5.8872022487833,5.8872022487833,47108.964204061,0.0,1.0
1997-06-03,20.5,20.5,20.25,20.25,10667,6.03438230500288,6.03438230500288,5.96079227689309,5.96079227689309,36237.9260953861,0.0,1.0
1997-06-04,20.38,20.5,20.25,20.5,27200,5.99905909151018,6.03438230500288,5.96079227689309,6.03438230500288,92403.8239237369,0.0,1.0
1997-06-05,20.63,20.75,20.25,20.25,7067,6.07264911961997,6.10797233311267,5.96079227689309,5.96079227689309,24008.0082231268,0.0,1.0
1997-06-06,20.75,20.75,20.38,20.63,8844,6.10797233311267,6.10797233311267,5.99905909151018,6.07264911961997,30044.8315728504,0.0,1.0
1997-06-09,21.0,21.0,20.63,20.63,10444,6.18156236122246,6.18156236122246,6.07264911961997,6.07264911961997,35480.3506271878,0.0,1.0
1997-06-10,20.75,21.0,20.63,21.0,8178,6.10797233311267,6.18156236122246,6.07264911961997,6.18156236122246,27782.2967664824,0.0,1.0
1997-06-11,20.38,20.75,20.38,20.63,45644,5.99905909151018,6.10797233311267,5.99905909151018,6.07264911961997,155061.769822612,0.0,1.0
1997-06-12,20.25,20.38,20.0,20.12,15644,5.96079227689309,5.99905909151018,5.8872022487833,5.922525462276,53145.7875537846,0.0,1.0
1997-06-13,20.38,20.38,20.25,20.38,11600,5.99905909151018,5.99905909151018,5.96079227689309,5.99905909151018,39407.5131439466,0.0,1.0
1997-06-16,20.63,20.75,20.5,20.63,11200,6.07264911961997,6.10797233311267,6.03438230500288,6.07264911961997,38048.6333803623,0.0,1.0
1997-06-17,20.38,20.75,20.38,20.5,6444,5.99905909151018,6.10797233311267,5.99905909151018,6.03438230500288,21891.5529913441,0.0,1.0
1997-06-18,19.87,20.25,19.87,20.25,37067,5.84893543416621,5.96079227689309,5.84893543416621,5.96079227689309,125923.990491954,0.0,1.0
1997-06-19,20.0,20.0,19.87,20.0,18267,5.8872022487833,5.8872022487833,5.84893543416621,5.8872022487833,62056.641603489,0.0,1.0
1997-06-20,19.87,20.0,19.87,20.0,32844,5.84893543416621,5.8872022487833,5.84893543416621,5.8872022487833,111577.617387912,0.0,1.0
1997-06-23,19.12,19.87,19.12,19.87,16044,5.62816534983683,5.84893543416621,5.62816534983683,5.84893543416621,54504.667317369,0.0,1.0
1997-06-24,19.12,19.37,18.63,19.25,18044,5.62816534983683,5.70175537794662,5.48392889474164,5.66643216445392,61299.0661352908,0.0,1.0
1997-06-25,19.0,19.0,18.75,19.0,61867,5.59284213634413,5.59284213634413,5.51925210823434,5.59284213634413,210174.535834185,0.0,1.0
1997-06-26,18.88,19.0,18.88,18.94,7600,5.57518052959778,5.61061599906556,5.57518052959778,5.59289826433167,25736.9244346877,0.06,1.0
1997-06-27,19.25,19.31,19.0,19.0,9200,5.68443989379011,5.702157628524,5.61061599906556,5.61061599906556,31155.2243156745,0.0,1.0
1997-06-30,19.75,19.87,19.25,19.25,18978,5.8320876832392,5.86752315270699,5.68443989379011,5.68443989379011,64267.8094633556,0.0,1.0
1997-07-01,19.75,19.75,19.75,19.75,1467,5.8320876832392,5.8320876832392,5.8320876832392,5.8320876832392,4967.90370337984,0.0,1.0
1997-07-02,19.56,19.62,19.5,19.62,30800,5.77598152324855,5.79369925798244,5.75826378851466,5.79369925798244,104302.272708997,0.0,1.0
1997-07-03,19.87,19.87,19.25,19.62,14844,5.86752315270699,5.86752315270699,5.68443989379011,5.79369925798244,50268.2771458557,0.0,1.0
1997-07-07,19.37,19.87,19.37,19.87,18044,5.71987536325789,5.86752315270699,5.71987536325789,5.86752315270699,61104.8769078295,0.0,1.0
1997-07-08,19.44,19.62,19.44,19.44,14978,5.74054605378077,5.79369925798244,5.74054605378077,5.74054605378077,50722.0597608883,0.0,1.0
1997-07-09,19.56,19.62,19.37,19.37,3378,5.77598152324855,5.79369925798244,5.71987536325789,5.71987536325789,11439.3856237335,0.0,1.0
1997-07-10,20.06,20.12,19.75,19.81,87867,5.92362931269764,5.94134704743153,5.8320876832392,5.8498054179731,297556.097276671,0.0,1.0
1997-07-11,20.25,20.5,20.12,20.12,11778,5.9797354726883,6.05355936741284,5.94134704743153,5.94134704743153,39885.4599989146,0.0,1.0
1997-07-14,20.12,20.5,20.12,20.5,11200,5.94134704743153,6.05355936741284,5.94134704743153,6.05355936741284,37928.0991669081,0.0,1.0
1997-07-15,20.12,20.25,19.87,19.87,36578,5.94134704743153,5.9797354726883,5.86752315270699,5.86752315270699,123869.108154211,0.0,1.0
1997-07-16,20.31,20.31,20.0,20.12,5867,5.99745320742219,5.99745320742219,5.90591157796375,5.94134704743153,19868.2283760937,0.0,1.0
1997-07-17,20.94,20.97,20.19,20.19,25778,6.18348942212805,6.19234828949499,5.96201773795441,5.96201773795441,87295.5839575498,0.0,1.0
1997-07-18,20.63,20.94,20.25,20.94,24178,6.09194779266961,6.18348942212805,5.9797354726883,6.18348942212805,81877.2840765629,0.0,1.0
1997-07-21,20.38,20.56,20.25,20.5,11600,6.01812389794506,6.07127710214674,5.9797354726883,6.05355936741284,39282.6741371549,0.0,1.0
1997-07-22,19.62,20.44,19.62,20.44,14844,5.79369925798244,6.03584163267895,5.79369925798244,6.03584163267895,50268.2771458557,0.0,1.0
1997-07-23,19.62,19.69,19.56,19.69,26444,5.79369925798244,5.81436994850531,5.77598152324855,5.81436994850531,89550.9512830106,0.0,1.0
1997-07-24,20.0,20.0,19.56,19.62,27067,5.90591157796375,5.90591157796375,5.77598152324855,5.79369925798244,91660.7017991699,0.0,1.0
1997-07-25,20.0,20.0,19.87,20.0,22667,5.90591157796375,5.90591157796375,5.86752315270699,5.90591157796375,76760.3771264559,0.0,1.0
1997-07-28,19.94,20.0,19.87,20.0,18178,5.88819384322986,5.90591157796375,5.86752315270699,5.90591157796375,61558.6595228621,0.0,1.0
1997-07-29,20.56,20.63,19.94,19.94,39378,6.07127710214674,6.09194779266961,5.88819384322986,5.88819384322986,133351.132945938,0.0,1.0
1997-07-30,20.75,21.0,20.5,20.5,50978,6.12738326213739,6.20120715686194,6.05355936741284,6.05355936741284,172633.807083093,0.0,1.0
1997-07-31,20.75,21.0,20.63,20.81,15467,6.12738326213739,6.20120715686194,6.09194779266961,6.14510099687128,52378.027662015,0.0,1.0
1997-08-01,20.38,20.69,20.12,20.69,17600,6.01812389794506,6.1096655274035,5.94134704743153,6.1096655274035,59601.2986908556,0.0,1.0
1997-08-04,20.75,20.75,20.31,20.38,31244,6.12738326213739,6.12738326213739,5.99745320742219,6.01812389794506,105805.850925971,0.0,1.0
1997-08-05,20.56,20.63,20.38,20.63,14800,6.07127710214674,6.09194779266961,6.01812389794506,6.09194779266961,50119.2738991286,0.0,1.0
1997-08-06,20.5,20.63,20.38,20.5,25467,6.05355936741284,6.09194779266961,6.01812389794506,6.05355936741284,86242.401918183,0.0,1.0
1997-08-07,21.62,21.62,20.5,20.5,77378,6.38429041577881,6.38429041577881,6.05355936741284,6.05355936741284,262035.755119377,0.0,1.0
1997-08-08,21.0,21.44,20.94,21.38,20178,6.20120715686194,6.33113721157714,6.18348942212805,6.31341947684325,68331.5343740957,0.0,1.0
1997-08-11,21.0,21.0,20.5,20.94,12044,6.20120715686194,6.20120715686194,6.05355936741284,6.18348942212805,40786.2523541287,0.0,1.0
1997-08-12,20.81,21.0,20.75,21.0,12800,6.14510099687128,6.20120715686194,6.12738326213739,6.20120715686194,43346.399047895,0.0,1.0
1997-08-13,20.63,20.88,20.5,20.81,17378,6.09194779266961,6.16577168739416,6.05355936741284,6.14510099687128,58849.5095823687,0.0,1.0
1997-08-14,20.38,20.56,20.31,20.56,22978,6.01812389794506,6.07127710214674,5.99745320742219,6.07127710214674,77813.5591658228,0.0,1.0
1997-08-15,20.12,20.38,20.12,20.38,12578,5.94134704743153,6.01812389794506,5.94134704743153,6.01812389794506,42594.6099394081,0.0,1.0
1997-08-18,20.25,20.25,20.06,20.06,8000,5.9797354726883,5.9797354726883,5.92362931269764,5.92362931269764,27091.4994049344,0.0,1.0
1997-08-19,20.38,20.44,20.12,20.25,30444,6.01812389794506,6.03584163267895,5.94134704743153,5.9797354726883,103096.700985478,0.0,1.0
1997-08-20,20.25,20.44,20.19,20.44,5467,5.9797354726883,6.03584163267895,5.96201773795441,6.03584163267895,18513.653405847,0.0,1.0
1997-08-21,20.06,20.44,20.06,20.19,11867,5.92362931269764,6.03584163267895,5.92362931269764,5.96201773795441,40186.8529297945,0.0,1.0
1997-08-22,20.38,20.38,20.06,20.06,113867,6.01812389794506,6.01812389794506,5.92362931269764,5.92362931269764,385603.470342708,0.0,1.0
1997-08-25,20.25,20.44,20.06,20.31,29200,5.9797354726883,6.03584163267895,5.92362931269764,5.99745320742219,98883.9728280104,0.0,1.0
1997-08-26,20.31,20.38,20.19,20.19,14444,5.99745320742219,6.01812389794506,5.96201773795441,5.96201773795441,48913.702175609,0.0,1.0
1997-08-27,20.44,20.44,20.19,20.19,8267,6.03584163267895,6.03584163267895,5.96201773795441,5.96201773795441,27995.6781975741,0.0,1.0
1997-08-28,20.56,20.88,20.19,20.31,14267,6.07127710214674,6.16577168739416,5.96201773795441,5.99745320742219,48314.3027512748,0.0,1.0
1997-08-29,21.0,21.06,20.56,20.56,9467,6.20120715686194,6.21892489159583,6.07127710214674,6.07127710214674,32059.4031083142,0.0,1.0
1997-09-02,21.13,21.13,20.94,20.94,18178,6.2395955821187,6.2395955821187,6.18348942212805,6.18348942212805,61558.6595228622,0.0,1.0
1997-09-03,21.31,21.44,21.0,21.13,10267,6.29274878632038,6.33113721157714,6.20120715686194,6.2395955821187,34768.5530488076,0.0,1.0
1997-09-04,20.63,21.38,20.56,21.38,16444,6.09194779266961,6.31341947684325,6.07127710214674,6.31341947684325,55686.5770268426,0.0,1.0
1997-09-05,21.0,21.0,20.63,20.63,26978,6.20120715686194,6.20120715686194,6.09194779266961,6.09194779266961,91359.3088682899,0.0,1.0
1997-09-08,21.62,21.62,21.0,21.0,11467,6.38429041577881,6.38429041577881,6.20120715686194,6.20120715686194,38832.2779595478,0.0,1.0
1997-09-09,22.44,22.69,21.56,21.56,43644,6.62643279047533,6.70025668519988,6.36657268104492,6.36657268104492,147797.675003619,0.0,1.0
1997-09-10,21.87,22.44,21.87,22.31,27778,6.45811431050336,6.62643279047533,6.45811431050336,6.58804436521856,94068.4588087834,0.0,1.0
1997-09-11,22.12,22.25,21.75,21.75,8444,6.53193820522791,6.57032663048467,6.42267884103558,6.42267884103558,28595.0776219082,0.0,1.0
1997-09-12,22.37,22.37,22.06,22.25,12978,6.60576209995246,6.60576209995246,6.51422047049402,6.57032663048467,43949.1849096548,0.0,1.0
1997-09-15,22.37,22.5,22.19,22.31,6400,6.60576209995246,6.64415052520922,6.55260889575078,6.58804436521856,21673.1995239475,0.0,1.0
1997-09-16,22.37,22.5,22.31,22.37,6578,6.60576209995246,6.64415052520922,6.58804436521856,6.60576209995246,22275.9853857073,0.0,1.0
1997-09-17,22.75,22.75,22.37,22.44,21600,6.71797441993377,6.71797441993377,6.60576209995246,6.62643279047533,73147.0483933228,0.0,1.0
1997-09-18,22.94,23.19,22.81,22.81,23644,6.77408057992442,6.84790447464897,6.73569215466766,6.73569215466766,80068.9264912836,0.0,1.0
1997-09-19,23.25,23.25,22.63,23.0,28844,6.86562220938286,6.86562220938286,6.68253895046598,6.79179831465831,97678.4011044909,0.0,1.0
1997-09-22,23.13,23.31,23.0,23.25,29644,6.83018673991508,6.88333994411675,6.79179831465831,6.86562220938286,100387.551044984,0.0,1.0
1997-09-23,23.31,23.38,23.06,23.38,9600,6.88333994411675,6.90401063463962,6.8095160493922,6.90401063463962,32509.7992859213,0.0,1.0
1997-09-24,23.06,23.25,23.06,23.25,3644,6.8095160493922,6.86562220938286,6.8095160493922,6.86562220938286,12340.1779789476,0.0,1.0
1997-09-25,23.38,23.38,23.06,23.06,36578,6.90401063463962,6.90401063463962,6.8095160493922,6.8095160493922,123869.108154211,0.0,1.0
1997-09-26,23.31,23.38,23.06,23.06,14400,6.90105767885064,6.92178157578413,6.82704376123105,6.82704376123105,48639.5007288077,0.06,1.0
1997-09-29,23.5,23.56,23.06,23.06,20267,6.95730825624153,6.97507159647023,6.82704376123105,6.82704376123105,68456.7195326907,0.0,1.0
1997-09-30,23.13,24.06,23.06,23.5,38578,6.84776765816454,7.12309943170941,6.82704376123105,6.95730825624153,130306.573549718,0.0,1.0
1997-10-01,23.25,23.38,23.19,23.19,20400,6.88329433862194,6.92178157578413,6.86553099839324,6.86553099839324,68905.959365811,0.0,1.0
1997-10-02,23.75,24.0,23.69,23.75,61067,7.03132217386112,7.10533609148071,7.01355883363242,7.03132217386112,206268.638264313,0.0,1.0
1997-10-03,23.06,23.69,23.06,23.62,10800,6.82704376123105,7.01355883363242,6.82704376123105,6.99283493669893,36479.6255466058,0.0,1.0
1997-10-06,23.0,23.19,23.0,23.06,8978,6.80928042100235,6.86553099839324,6.80928042100235,6.82704376123105,30325.3776071692,0.0,1.0
1997-10-07,23.0,23.06,22.81,23.06,8800,6.80928042100235,6.82704376123105,6.75302984361146,6.82704376123105,29724.1393342714,0.0,1.0
1997-10-08,22.44,23.0,22.37,22.94,13244,6.64348924553447,6.80928042100235,6.62276534860098,6.79151708077365,44734.8296980784,0.0,1.0
1997-10-09,21.25,22.44,21.19,22.44,11644,6.29118299766521,6.64348924553447,6.27341965743651,6.64348924553447,39330.4407282109,0.0,1.0
1997-10-10,20.94,21.25,20.31,21.19,46578,6.19940573981692,6.29118299766521,6.01289066741555,6.27341965743651,157328.518399056,0.0,1.0
1997-10-13,22.25,22.25,21.0,21.0,29867,6.58723866814358,6.58723866814358,6.21716908004562,6.21716908004562,100883.053351896,0.0,1.0
1997-10-14,22.37,22.63,22.25,22.25,40044,6.62276534860098,6.69973982292535,6.58723866814358,6.58723866814358,135258.34494336,0.0,1.0
1997-10-15,22.06,22.37,21.94,22.37,16178,6.53098809075269,6.62276534860098,6.49546141029529,6.62276534860098,54645.127971573,0.0,1.0
1997-10-16,22.56,22.56,22.06,22.06,17867,6.67901592599187,6.67901592599187,6.53098809075269,6.53098809075269,60350.1360778894,0.0,1.0
1997-10-17,22.63,23.0,22.44,22.56,31200,6.69973982292535,6.80928042100235,6.64348924553447,6.67901592599187,105385.584912417,0.0,1.0
1997-10-20,22.56,22.56,22.5,22.5,3067,6.67901592599187,6.67901592599187,6.66125258576317,6.66125258576317,10359.5381066148,0.0,1.0
1997-10-21,22.44,22.56,22.44,22.5,10444,6.64348924553447,6.67901592599187,6.64348924553447,6.66125258576317,35277.1490008103,0.0,1.0
1997-10-22,21.38,22.5,21.31,22.5,29467,6.3296702348274,6.66125258576317,6.30894633789392,6.66125258576317,99531.956109429,0.0,1.0
1997-10-23,21.13,21.31,20.88,21.25,57600,6.25565631720781,6.30894633789392,6.18164239958822,6.29118299766521,194558.002915231,0.0,1.0
1997-10-24,21.94,21.94,21.19,21.19,10000,6.49546141029529,6.49546141029529,6.27341965743651,6.27341965743651,33777.431061672,0.0,1.0
1997-10-27,21.13,22.25,21.13,21.94,10400,6.25565631720781,6.58723866814358,6.25565631720781,6.49546141029529,35128.5283041389,0.0,1.0
1997-10-28,21.0,21.0,20.56,21.0,16800,6.21716908004562,6.21716908004562,6.08690458503514,6.21716908004562,56746.084183609,0.0,1.0
1997-10-29,21.19,21.31,21.13,21.13,8044,6.27341965743651,6.30894633789392,6.25565631720781,6.25565631720781,27170.565546009,0.0,1.0
1997-10-30,21.25,21.5,21.13,21.19,10800,6.29118299766521,6.36519691528481,6.25565631720781,6.27341965743651,36479.6255466058,0.0,1.0
1997-10-31,21.13,21.25,21.0,21.13,11867,6.25565631720781,6.29118299766521,6.21716908004562,6.25565631720781,40083.6774408862,0.0,1.0
1997-11-03,21.38,21.5,21.25,21.25,6800,6.3296702348274,6.36519691528481,6.29118299766521,6.29118299766521,22968.653121937,0.0,1.0
1997-11-04,21.25,21.56,21.13,21.25,10978,6.29118299766521,6.38296025551351,6.25565631720781,6.29118299766521,37080.8638195036,0.0,1.0
1997-11-05,21.19,21.25,21.0,21.06,3244,6.27341965743651,6.29118299766521,6.21716908004562,6.23493242027433,10957.3986364064,0.0,1.0
1997-11-06,21.44,21.69,21.31,21.44,13067,6.3474335750561,6.42144749267569,6.30894633789392,6.3474335750561,44136.9691682869,0.0,1.0
1997-11-07,21.56,21.75,21.31,21.44,30044,6.38296025551351,6.4392108329044,6.30894633789392,6.3474335750561,101480.913881687,0.0,1.0
1997-11-10,22.0,22.0,21.75,21.75,20044,6.51322475052399,6.51322475052399,6.4392108329044,6.4392108329044,67703.4828200154,0.0,1.0
1997-11-11,22.31,22.31,21.87,22.0,25778,6.60500200837228,6.60500200837228,6.4747375133618,6.51322475052399,87071.4617907782,0.0,1.0
1997-11-12,21.94,22.37,21.87,22.37,4178,6.49546141029529,6.62276534860098,6.4747375133618,6.62276534860098,14112.2106975666,0.0,1.0
1997-11-13,21.69,21.94,21.69,21.87,22000,6.42144749267569,6.49546141029529,6.42144749267569,6.4747375133618,74310.3483356785,0.0,1.0
1997-11-14,22.63,22.75,21.69,21.69,17200,6.69973982292535,6.73526650338276,6.42144749267569,6.42144749267569,58097.1814260759,0.0,1.0
1997-11-17,23.06,23.19,22.37,22.75,14578,6.82704376123105,6.86553099839324,6.62276534860098,6.73526650338276,49240.7390017055,0.0,1.0
1997-11-18,23.06,23.19,23.06,23.06,14800,6.82704376123105,6.86553099839324,6.82704376123105,6.82704376123105,49990.5979712746,0.0,1.0
1997-11-19,23.19,23.31,23.06,23.25,20844,6.86553099839324,6.90105767885064,6.82704376123105,6.88329433862194,70405.6773049492,0.0,1.0
1997-11-20,23.19,23.19,23.0,23.06,12178,6.86553099839324,6.86553099839324,6.80928042100235,6.82704376123105,41134.1555469042,0.0,1.0
1997-11-21,23.13,23.38,23.13,23.31,10267,6.84776765816454,6.92178157578413,6.84776765816454,6.90105767885064,34679.2884710187,0.0,1.0
1997-11-24,23.0,23.13,22.88,23.0,175644,6.80928042100235,6.84776765816454,6.77375374054495,6.80928042100235,593280.310139632,0.0,1.0
1997-11-25,22.56,22.88,22.5,22.88,5778,6.67901592599187,6.77375374054495,6.66125258576317,6.77375374054495,19516.5996674341,0.0,1.0
1997-11-26,22.81,23.13,22.75,22.81,31067,6.75302984361146,6.84776765816454,6.73526650338276,6.75302984361146,104936.345079297,0.0,1.0
1997-11-28,22.88,22.88,22.81,22.81,5200,6.77375374054495,6.77375374054495,6.75302984361146,6.75302984361146,17564.2641520694,0.0,1.0
1997-12-01,23.69,23.75,22.69,22.75,7778,7.01355883363242,7.03132217386112,6.71750316315406,6.73526650338276,26272.0858797685,0.0,1.0
1997-12-02,23.69,23.69,23.25,23.5,30667,7.01355883363242,7.01355883363242,6.88329433862194,6.95730825624153,103585.24783683,0.0,1.0
1997-12-03,23.19,23.62,23.13,23.62,20578,6.86553099839324,6.99283493669893,6.84776765816454,6.99283493669893,69507.1976387087,0.0,1.0
1997-12-04,23.69,23.87,23.13,23.19,30267,7.01355883363242,7.06684885431853,6.84776765816454,6.86553099839324,102234.150594363,0.0,1.0
1997-12-05,23.69,23.69,23.5,23.56,3778,7.01355883363242,7.01355883363242,6.95730825624153,6.97507159647023,12761.1134550997,0.0,1.0
1997-12-08,23.56,23.69,23.25,23.69,4844,6.97507159647023,7.01355883363242,6.88329433862194,7.01355883363242,16361.7876062739,0.0,1.0
1997-12-09,23.62,23.75,23.44,23.62,5867,6.99283493669893,7.03132217386112,6.93954491601283,6.99283493669893,19817.218803883,0.0,1.0
1997-12-10,23.62,23.62,23.38,23.5,5778,6.99283493669893,6.99283493669893,6.92178157578413,6.95730825624153,19516.5996674341,0.0,1.0
1997-12-11,23.38,23.5,23.25,23.5,29378,6.92178157578413,6.95730825624153,6.88329433862194,6.95730825624153,99231.3369729801,0.0,1.0
1997-12-12,23.25,23.87,23.25,23.31,8400,6.88329433862194,7.06684885431853,6.88329433862194,6.90105767885064,28373.0420918045,0.0,1.0
1997-12-15,23.19,23.62,23.19,23.44,11067,6.86553099839324,6.99283493669893,6.86553099839324,6.93954491601283,37381.4829559524,0.0,1.0
1997-12-16,23.06,23.44,23.06,23.31,6000,6.82704376123105,6.93954491601283,6.82704376123105,6.90105767885064,20266.4586370032,0.0,1.0
1997-12-17,23.0,23.19,22.69,23.13,16667,6.80928042100235,6.86553099839324,6.71750316315406,6.84776765816454,56296.8443504888,0.0,1.0
1997-12-18,23.0,23.0,22.94,22.94,1600,6.80928042100235,6.80928042100235,6.79151708077365,6.79151708077365,5404.38896986753,0.0,1.0
1997-12-19,22.75,23.0,22.63,22.75,24667,6.73526650338276,6.80928042100235,6.69973982292535,6.73526650338276,83318.7891998264,0.0,1.0
1997-12-22,22.94,23.0,22.81,22.88,8667,6.79151708077365,6.80928042100235,6.75302984361146,6.77375374054495,29274.8995011511,0.0,1.0
1997-12-23,22.75,23.0,22.69,23.0,6400,6.73526650338276,6.80928042100235,6.71750316315406,6.80928042100235,21617.5558794701,0.0,1.0
1997-12-24,22.56,22.75,22.56,22.75,1644,6.67901592599187,6.73526650338276,6.67901592599187,6.73526650338276,5553.00966653888,0.0,1.0
1997-12-26,21.81,22.37,21.75,22.37,5467,6.4747375133618,6.64098478559851,6.45692530562215,6.64098478559851,18415.4600482161,0.06,1.0
1997-12-29,23.0,23.13,21.87,21.87,32178,6.8280129668648,6.86660608363404,6.49254972110145,6.49254972110145,108390.831064843,0.0,1.0
1997-12-30,23.0,23.19,22.88,23.06,10578,6.8280129668648,6.88441829137369,6.79238855138551,6.84582517460445,35631.7425260709,0.0,1.0
1997-12-31,23.0,23.19,23.0,23.0,24800,6.8280129668648,6.88441829137369,6.8280129668648,6.8280129668648,83538.2127667383,0.0,1.0
1998-01-02,22.75,22.88,22.75,22.88,1778,6.75379543461627,6.79238855138551,6.75379543461627,6.79238855138551,5989.15089916374,0.0,1.0
1998-01-05,22.81,22.81,22.63,22.75,13778,6.77160764235592,6.77160764235592,6.71817101913698,6.75379543461627,46410.8667540371,0.0,1.0
1998-01-06,23.25,23.44,22.81,22.81,9644,6.90223049911333,6.95863582362222,6.77160764235592,6.77160764235592,32485.5856420333,0.0,1.0
1998-01-07,22.25,23.38,22.25,23.38,61067,6.60536037011921,6.94082361588257,6.60536037011921,6.94082361588257,205702.743509129,0.0,1.0
1998-01-08,22.75,23.0,22.37,22.37,20044,6.75379543461627,6.8280129668648,6.64098478559851,6.64098478559851,67517.7393829235,0.0,1.0
1998-01-09,21.94,22.63,21.94,22.63,17067,6.51333063013103,6.71817101913698,6.51333063013103,6.71817101913698,57489.7853745937,0.0,1.0
1998-01-12,21.5,21.75,21.38,21.75,3467,6.38270777337362,6.45692530562215,6.34708335789433,6.45692530562215,11678.5074057372,0.0,1.0
1998-01-13,21.81,21.81,21.62,21.75,5867,6.4747375133618,6.4747375133618,6.41833218885292,6.45692530562215,19762.8505767118,0.0,1.0
1998-01-14,22.25,22.25,21.75,21.81,4844,6.60536037011921,6.60536037011921,6.45692530562215,6.4747375133618,16316.8993000839,0.0,1.0
1998-01-15,22.06,22.31,22.0,22.19,2844,6.54895504561033,6.62317257785886,6.53114283787068,6.58754816237956,9579.94665760499,0.0,1.0
1998-01-16,22.0,22.19,21.81,22.19,20978,6.53114283787068,6.58754816237956,6.4747375133618,6.58754816237956,70663.8962669612,0.0,1.0
1998-01-20,21.87,21.94,21.81,21.87,6667,6.49254972110145,6.51333063013103,6.4747375133618,6.49254972110145,22457.6316337034,0.0,1.0
1998-01-21,21.81,21.87,21.75,21.87,10578,6.4747375133618,6.49254972110145,6.45692530562215,6.49254972110145,35631.7425260709,0.0,1.0
1998-01-22,22.19,22.25,21.56,21.81,15200,6.58754816237956,6.60536037011921,6.40051998111327,6.4747375133618,51200.8400828396,0.0,1.0
1998-01-23,22.25,22.37,22.12,22.25,10844,6.60536037011921,6.64098478559851,6.56676725334998,6.60536037011921,36527.7572275206,0.0,1.0
1998-01-26,22.19,22.44,22.12,22.25,14400,6.58754816237956,6.6617656946281,6.56676725334998,6.60536037011921,48506.0590258481,0.0,1.0
1998-01-27,21.87,22.63,21.81,22.25,16578,6.49254972110145,6.71817101913698,6.4747375133618,6.60536037011921,55842.6004535075,0.0,1.0
1998-01-28,22.37,22.37,21.62,21.81,15378,6.64098478559851,6.64098478559851,6.41833218885292,6.4747375133618,51800.4288680202,0.0,1.0
1998-01-29,23.38,23.44,22.06,22.25,17244,6.94082361588257,6.95863582362222,6.54895504561033,6.60536037011921,58086.005683453,0.0,1.0
1998-01-30,23.5,23.5,23.0,23.25,10844,6.97644803136186,6.97644803136186,6.8280129668648,6.90223049911333,36527.7572275206,0.0,1.0
1998-02-02,22.5,23.5,22.5,23.5,6667,6.67957790236774,6.97644803136186,6.67957790236774,6.97644803136186,22457.6316337034,0.0,1.0
1998-02-03,23.06,23.38,22.63,22.63,21200,6.84582517460445,6.94082361588257,6.71817101913698,6.71817101913698,71411.6980102763,0.0,1.0
1998-02-04,23.0,23.25,22.94,22.94,13244,6.8280129668648,6.90223049911333,6.81020075912516,6.81020075912516,44612.1003984953,0.0,1.0
1998-02-05,22.88,23.44,22.69,22.88,5244,6.79238855138551,6.95863582362222,6.73598322687663,6.79238855138551,17664.2898285797,0.0,1.0
1998-02-06,23.38,23.38,23.13,23.13,6978,6.94082361588257,6.94082361588257,6.86660608363404,6.86660608363404,23505.2277696089,0.0,1.0
1998-02-09,24.0,25.0,23.38,23.38,48578,7.12488309585892,7.42175322485305,6.94082361588257,6.94082361588257,163633.84273317,0.0,1.0
1998-02-10,24.5,25.0,24.0,24.0,14800,7.27331816035599,7.42175322485305,7.12488309585892,7.12488309585892,49853.4495543438,0.0,1.0
1998-02-11,23.31,26.37,23.19,24.62,35067,6.92004270685298,7.82846530157499,6.88441829137369,7.30894257583528,118122.359156904,0.0,1.0
1998-02-12,23.06,23.38,22.94,23.38,13200,6.84582517460445,6.94082361588257,6.81020075912516,6.94082361588257,44463.8874403607,0.0,1.0
1998-02-13,23.75,23.75,23.0,23.06,17778,7.0506655636104,7.0506655636104,6.8280129668648,6.84582517460445,59884.7720389949,0.0,1.0
1998-02-17,23.94,24.0,23.62,23.62,20267,7.10707088811928,7.12488309585892,7.01207244684116,7.01207244684116,68268.9096025599,0.0,1.0
1998-02-18,23.13,23.87,23.0,23.81,27600,6.86660608363404,7.08628997908969,6.8280129668648,7.06847777135004,92969.9464662087,0.0,1.0
1998-02-19,23.62,24.44,23.62,23.75,74400,7.01207244684116,7.25550595261634,7.01207244684116,7.0506655636104,250614.638300215,0.0,1.0
1998-02-20,24.0,24.0,23.62,23.62,14178,7.12488309585892,7.12488309585892,7.01207244684116,7.01207244684116,47758.2572825329,0.0,1.0
1998-02-23,24.31,24.31,24.0,24.0,10044,7.2169128358471,7.2169128358471,7.12488309585892,7.12488309585892,33832.976170529,0.0,1.0
1998-02-24,25.0,25.0,24.12,24.37,36978,7.42175322485305,7.42175322485305,7.16050751133822,7.23472504358675,124559.517406792,0.0,1.0
1998-02-25,27.31,27.63,25.13,25.13,83600,8.10752322282947,8.20252166410759,7.46034634162228,7.46034634162228,281604.620455618,0.0,1.0
1998-02-26,26.62,28.25,26.56,27.5,78444,7.90268283382353,8.38658114408394,7.88487062608388,8.16392854733835,264236.756543307,0.0,1.0
1998-02-27,26.5,26.75,26.12,26.56,30400,7.86705841834423,7.94127595059276,7.75424776932646,7.88487062608388,102401.680165679,0.0,1.0
1998-03-02,26.44,26.56,26.25,26.56,10444,7.84924621060458,7.88487062608388,7.7928408860957,7.88487062608388,35180.3666990248,0.0,1.0
1998-03-03,27.0,27.0,26.5,26.56,23600,8.01549348284129,8.01549348284129,7.86705841834423,7.88487062608388,79496.041181251,0.0,1.0
1998-03-04,27.94,28.37,27.0,27.0,66178,8.29455140409577,8.42220555956324,8.01549348284129,8.01549348284129,222919.025986984,0.0,1.0
1998-03-05,27.5,28.75,27.5,28.0,76800,8.16392854733835,8.535016208581,8.16392854733835,8.31236361183541,258698.98147119,0.0,1.0
1998-03-06,27.56,28.0,27.5,27.5,12444,8.181740755078,8.31236361183541,8.16392854733835,8.16392854733835,41917.3193415037,0.0,1.0
1998-03-09,27.38,27.63,27.25,27.44,6844,8.12830413185906,8.20252166410759,8.08971101508982,8.14611633959871,23053.8519425628,0.0,1.0
1998-03-10,27.31,27.44,27.0,27.25,11600,8.10752322282947,8.14611633959871,8.01549348284129,8.08971101508982,39074.3253263776,0.0,1.0
1998-03-11,28.5,28.5,27.56,27.56,24400,8.46079867633247,8.46079867633247,8.181740755078,8.181740755078,82190.8222382426,0.0,1.0
1998-03-12,28.44,28.75,28.31,28.44,9600,8.44298646859283,8.535016208581,8.40439335182359,8.44298646859283,32337.3726838987,0.0,1.0
1998-03-13,28.75,28.75,28.37,28.62,20267,8.535016208581,8.535016208581,8.42220555956324,8.49642309181177,68268.9096025599,0.0,1.0
1998-03-16,29.06,29.06,28.56,28.75,12178,8.62704594856918,8.62704594856918,8.47861088407212,8.535016208581,41021.304640054,0.0,1.0
1998-03-17,29.12,29.5,29.0,29.0,16000,8.64485815630883,8.7576688053266,8.60923374082953,8.60923374082953,53895.6211398312,0.0,1.0
1998-03-18,29.12,29.38,29.06,29.12,15644,8.64485815630883,8.7220443898473,8.62704594856918,8.64485815630883,52696.4435694699,0.0,1.0
1998-03-19,29.19,29.31,29.06,29.25,9067,8.66563906533842,8.70126348081771,8.62704594856918,8.68345127307806,30541.9748046781,0.0,1.0
1998-03-20,28.5,29.06,28.25,29.06,23200,8.46079867633247,8.62704594856918,8.38658114408394,8.62704594856918,78148.6506527552,0.0,1.0
1998-03-23,28.87,28.94,28.44,28.44,5644,8.5706406240603,8.59142153308989,8.44298646859283,8.44298646859283,19011.6803570754,0.0,1.0
1998-03-24,28.5,28.94,28.5,28.94,25644,8.46079867633247,8.59142153308989,8.46079867633247,8.59142153308989,86381.2067818644,0.0,1.0
1998-03-25,27.81,28.56,27.75,28.56,10800,8.25595828732653,8.47861088407212,8.23814607958688,8.47861088407212,36379.544269386,0.0,1.0
1998-03-26,27.44,27.81,27.25,27.81,10800,8.181740755078,8.29206306117781,8.12508876005377,8.29206306117781,36221.1427703902,0.12,1.0
1998-03-27,27.31,27.38,26.81,27.13,11867,8.1588712391919,8.17978376159188,8.00949607919205,8.10509618159196,39722.1331847001,0.0533,1.0
1998-03-30,28.06,28.19,27.44,27.44,28044,8.38293397919168,8.42177152079164,8.19770878079186,8.19770878079186,93871.0291591582,0.0,1.0
1998-03-31,28.0,28.31,27.94,28.12,24667,8.3650089599917,8.45762155919161,8.34708394079172,8.40085899839166,82567.2755765566,0.0,1.0
1998-04-01,27.88,28.12,27.88,28.0,67778,8.32915892159173,8.40085899839166,8.32915892159173,8.3650089599917,226871.723518379,0.0,1.0
1998-04-02,27.94,28.0,27.81,27.94,114844,8.34708394079172,8.3650089599917,8.30824639919175,8.34708394079172,384414.651003935,0.0,1.0
1998-04-03,28.12,28.19,27.81,27.94,42844,8.40085899839166,8.42177152079164,8.30824639919175,8.34708394079172,143410.725049742,0.0,1.0
1998-04-06,28.12,28.69,28.0,28.0,37200,8.40085899839166,8.57114668079149,8.3650089599917,8.3650089599917,124518.695076333,0.0,1.0
1998-04-07,28.12,28.44,28.0,28.44,10044,8.40085899839166,8.49645910079157,8.3650089599917,8.49645910079157,33620.0476706099,0.0,1.0
1998-04-08,28.19,28.37,28.19,28.37,22578,8.42177152079164,8.47554657839159,8.42177152079164,8.47554657839159,75574.8144471357,0.0,1.0
1998-04-09,28.12,28.19,27.94,28.12,21778,8.40085899839166,8.42177152079164,8.34708394079172,8.40085899839166,72896.9930476447,0.0,1.0
1998-04-13,28.06,28.19,28.0,28.12,8178,8.38293397919168,8.42177152079164,8.3650089599917,8.40085899839166,27374.0292562971,0.0,1.0
1998-04-14,28.37,28.44,27.94,28.0,8444,8.47554657839159,8.49645910079157,8.34708394079172,8.3650089599917,28264.4048716279,0.0,1.0
1998-04-15,28.06,28.5,27.94,28.37,39378,8.38293397919168,8.51438411999155,8.34708394079172,8.47554657839159,131809.063836447,0.0,1.0
1998-04-16,28.06,28.25,27.88,28.0,18444,8.38293397919168,8.43969653999162,8.32915892159173,8.3650089599917,61737.1723652658,0.0,1.0
1998-04-17,28.56,28.75,27.81,27.81,33467,8.53230913919153,8.58907169999148,8.30824639919175,8.30824639919175,112023.310970958,0.0,1.0
1998-04-20,29.19,29.19,28.62,28.62,26444,8.72052184079135,8.72052184079135,8.55023415839151,8.55023415839151,88515.3863601761,0.0,1.0
1998-04-21,29.88,29.88,29.19,29.19,17778,8.92665956159114,8.92665956159114,8.72052184079135,8.72052184079135,59507.8860501895,0.0,1.0
1998-04-22,29.44,29.75,29.38,29.75,42000,8.79520942079127,8.88782201999118,8.77728440159129,8.88782201999118,140585.623473279,0.0,1.0
1998-04-23,29.44,29.5,29.19,29.38,8978,8.79520942079127,8.81313443999125,8.72052184079135,8.77728440159129,30051.8506557881,0.0,1.0
1998-04-24,29.0,29.44,28.94,29.38,34444,8.6637592799914,8.79520942079127,8.64583426079142,8.77728440159129,115293.600355086,0.0,1.0
1998-04-27,28.81,29.0,28.56,29.0,12800,8.60699671919146,8.6637592799914,8.53230913919153,8.6637592799914,42845.1423918565,0.0,1.0
1998-04-28,29.12,29.25,28.69,28.75,30444,8.69960931839137,8.73844685999133,8.57114668079149,8.58907169999148,101904.493357631,0.0,1.0
1998-04-29,29.25,29.5,29.12,29.12,34800,8.73844685999133,8.81313443999125,8.69960931839137,8.69960931839137,116485.23087786,0.0,1.0
1998-04-30,29.56,29.75,29.25,29.25,34000,8.83105945919124,8.88782201999118,8.73844685999133,8.73844685999133,113807.409478369,0.0,1.0
1998-05-01,29.81,29.81,29.56,29.56,8400,8.90574703919116,8.90574703919116,8.83105945919124,8.83105945919124,28117.1246946558,0.0,1.0
1998-05-04,30.06,30.13,29.88,29.88,23200,8.98043461919109,9.00134714159107,8.92665956159114,8.92665956159114,77656.8205852399,0.0,1.0
1998-05-05,29.63,30.13,29.63,30.13,22267,8.85197198159121,9.00134714159107,8.85197198159121,9.00134714159107,74533.8113780836,0.0,1.0
1998-05-06,29.63,29.81,29.56,29.69,69467,8.85197198159121,8.90574703919116,8.83105945919124,8.8698970007912,232525.273948055,0.0,1.0
1998-05-07,30.0,30.38,29.88,29.88,29378,8.9625095999911,9.07603472159099,8.92665956159114,8.92665956159114,98336.2963428095,0.0,1.0
1998-05-08,29.88,30.25,29.81,30.0,44978,8.92665956159114,9.03719717999103,8.90574703919116,8.9625095999911,150553.813632885,0.0,1.0
1998-05-11,29.31,29.88,29.25,29.88,13867,8.75637187919131,8.92665956159114,8.73844685999133,8.92665956159114,46416.6866834277,0.0,1.0
1998-05-12,28.94,29.44,28.94,29.31,29378,8.64583426079142,8.79520942079127,8.64583426079142,8.75637187919131,98336.2963428095,0.0,1.0
1998-05-13,28.5,29.0,28.37,29.0,37378,8.51438411999155,8.6637592799914,8.47554657839159,8.6637592799914,125114.51033772,0.0,1.0
1998-05-14,27.63,28.56,27.5,28.5,36267,8.25447134159181,8.53230913919153,8.21563379999185,8.51438411999155,121395.685869177,0.0,1.0
1998-05-15,26.87,27.5,26.87,27.5,22400,8.02742109839203,8.21563379999185,8.02742109839203,8.21563379999185,74978.999185749,0.0,1.0
1998-05-18,26.06,27.38,26.06,27.13,60000,7.78543333919227,8.17978376159188,7.78543333919227,8.10509618159196,200836.604961828,0.0,1.0
1998-05-19,27.06,27.38,26.06,26.06,51378,8.08418365919198,8.17978376159188,7.78543333919227,7.78543333919227,171976.384828813,0.0,1.0
1998-05-20,27.88,27.94,27.06,27.19,52844,8.32915892159173,8.34708394079172,8.08418365919198,8.12302120079194,176883.49254338,0.0,1.0
1998-05-21,28.06,28.87,27.88,27.88,63778,8.38293397919168,8.62492173839144,8.32915892159173,8.32915892159173,213482.616520924,0.0,1.0
1998-05-22,27.81,28.0,27.81,28.0,14667,8.30824639919175,8.3650089599917,8.30824639919175,8.3650089599917,49094.5080829188,0.0,1.0
1998-05-26,28.75,29.31,27.81,27.88,56400,8.58907169999148,8.75637187919131,8.30824639919175,8.32915892159173,188786.408664118,0.0,1.0
1998-05-27,27.94,28.81,27.63,28.81,50578,8.34708394079172,8.60699671919146,8.25447134159181,8.60699671919146,169298.563429322,0.0,1.0
1998-05-28,27.69,28.06,27.56,28.06,28178,8.27239636079179,8.38293397919168,8.23355881919183,8.38293397919168,94319.5642435729,0.0,1.0
1998-05-29,28.25,28.5,27.69,27.69,61200,8.43969653999162,8.51438411999155,8.27239636079179,8.27239636079179,204853.337061064,0.0,1.0
1998-06-01,28.5,28.81,28.19,28.37,37200,8.51438411999155,8.60699671919146,8.42177152079164,8.47554657839159,124518.695076333,0.0,1.0
1998-06-02,28.19,28.56,27.94,28.5,34044,8.42177152079164,8.53230913919153,8.34708394079172,8.51438411999155,113954.689655341,0.0,1.0
1998-06-03,28.62,28.87,28.12,28.31,43378,8.55023415839151,8.62492173839144,8.40085899839166,8.45762155919161,145198.170833903,0.0,1.0
1998-06-04,28.94,28.94,28.56,28.56,34000,8.64583426079142,8.64583426079142,8.53230913919153,8.53230913919153,113807.409478369,0.0,1.0
1998-06-05,28.75,28.87,28.69,28.81,15600,8.58907169999148,8.62492173839144,8.57114668079149,8.60699671919146,52217.5172900751,0.0,1.0
1998-06-08,28.5,28.81,28.44,28.75,24000,8.51438411999155,8.60699671919146,8.49645910079157,8.58907169999148,80334.641984731,0.0,1.0
1998-06-09,28.25,28.56,28.12,28.5,24800,8.43969653999162,8.53230913919153,8.40085899839166,8.51438411999155,83012.4633842221,0.0,1.0
1998-06-10,27.81,28.25,27.81,28.12,36444,8.30824639919175,8.43969653999162,8.30824639919175,8.40085899839166,121988.153853814,0.0,1.0
1998-06-11,27.69,27.81,27.38,27.81,19244,8.27239636079179,8.30824639919175,8.17978376159188,8.30824639919175,64414.9937647568,0.0,1.0
1998-06-12,28.12,28.12,27.44,27.56,154578,8.40085899839166,8.40085899839166,8.19770878079186,8.23355881919183,517415.345363156,0.0,1.0
1998-06-15,28.12,28.19,27.94,28.12,48978,8.40085899839166,8.42177152079164,8.34708394079172,8.40085899839166,163942.92063034,0.0,1.0
1998-06-16,28.56,28.56,28.12,28.12,58267,8.53230913919153,8.53230913919153,8.40085899839166,8.40085899839166,195035.77435518,0.0,1.0
1998-06-17,29.5,29.75,28.5,28.5,55200,8.81313443999125,8.88782201999118,8.51438411999155,8.51438411999155,184769.676564881,0.0,1.0
1998-06-18,29.06,29.31,29.0,29.25,20267,8.68168429919138,8.75637187919131,8.6637592799914,8.73844685999133,67839.257879356,0.0,1.0
1998-06-19,28.69,29.0,28.37,28.87,29778,8.57114668079149,8.6637592799914,8.47554657839159,8.62492173839144,99675.207042555,0.0,1.0
1998-06-22,28.56,28.87,28.37,28.5,21644,8.53230913919153,8.62492173839144,8.47554657839159,8.51438411999155,72448.4579632299,0.0,1.0
1998-06-23,29.12,29.69,28.69,28.69,156578,8.69960931839137,8.8698970007912,8.57114668079149,8.57114668079149,524109.898861883,0.0,1.0
1998-06-24,29.25,29.5,28.94,29.25,70978,8.73844685999133,8.81313443999125,8.64583426079142,8.73844685999133,237583.009116343,0.0,1.0
1998-06-25,29.88,30.38,29.19,29.19,84267,8.92665956159114,9.07603472159099,8.72052184079135,8.72052184079135,282064.969838639,0.0,1.0
1998-06-26,29.81,29.81,29.63,29.75,65867,8.92665956159114,8.92665956159114,8.87275822911592,8.90869245076607,219958.569770977,0.07,1.0
1998-06-29,30.0,30.19,29.81,29.81,102044,8.98355541253721,9.04045126348328,8.92665956159114,8.92665956159114,340769.312306763,0.0,1.0
1998-06-30,30.62,30.87,30.0,30.0,229067,9.16921555772965,9.24407851950079,8.98355541253721,8.98355541253721,764954.373232852,0.0,1.0
1998-07-01,29.75,30.38,29.5,30.38,292178,8.90869245076607,9.09734711442935,8.83382948899492,9.09734711442935,975709.459950269,0.0,1.0
1998-07-02,30.5,30.87,29.75,29.75,165644,9.1332813360795,9.24407851950079,8.90869245076607,8.90869245076607,553157.382773523,0.0,1.0
1998-07-06,30.94,31.19,30.69,30.75,93644,9.26504014879671,9.33990311056785,9.19017718702557,9.20814429785064,312718.057716813,0.0,1.0
1998-07-07,31.88,32.0,31.31,31.44,276667,9.54652488505621,9.58245910670636,9.375837332218,9.414766072339,923911.482575899,0.0,1.0
1998-07-08,31.56,31.75,31.44,31.63,178267,9.45070029398914,9.50759614493521,9.414766072339,9.47166192328506,595311.071665063,0.0,1.0
1998-07-09,32.87,33.12,31.63,31.63,238978,9.84298221366994,9.91784517544108,9.47166192328506,9.47166192328506,798051.514213922,0.0,1.0
1998-07-10,33.06,33.25,32.75,32.75,85867,9.89987806461601,9.95677391556207,9.80704799201979,9.80704799201979,286747.271175618,0.0,1.0
1998-07-13,32.75,33.31,32.5,33.25,56978,9.80704799201979,9.97474102638715,9.73218503024864,9.95677391556207,190274.331431684,0.0,1.0
1998-07-14,34.31,34.56,32.87,32.87,210978,10.2741928734717,10.3490558352429,9.84298221366994,9.84298221366994,704547.332247426,0.0,1.0
1998-07-15,34.88,34.88,33.94,34.44,87600,10.4448804263099,10.4448804263099,10.1633956900504,10.3131216135927,292534.512152331,0.0,1.0
1998-07-16,35.19,35.69,34.88,35.12,56978,10.5377104989061,10.6874364224484,10.4448804263099,10.5167488696102,190274.331431684,0.0,1.0
1998-07-17,36.31,36.38,35.19,35.19,83867,10.8730965676409,10.8940581969368,10.5377104989061,10.5377104989061,280068.401035153,0.0,1.0
1998-07-20,37.0,37.69,36.94,37.0,153867,11.0797183421292,11.2863401166176,11.0617512313042,11.0797183421292,513828.855951401,0.0,1.0
1998-07-21,36.31,37.0,36.25,37.0,79600,10.8730965676409,11.0797183421292,10.8551294568158,11.0797183421292,265819.031590473,0.0,1.0
1998-07-22,34.38,36.25,34.38,36.25,88667,10.2951545027676,10.8551294568158,10.2951545027676,10.8551294568158,296097.689372269,0.0,1.0
1998-07-23,34.13,34.31,33.62,34.31,57244,10.2202915409965,10.2741928734717,10.0675710989834,10.2741928734717,191162.621160365,0.0,1.0
1998-07-24,34.31,35.0,34.0,34.38,125200,10.2741928734717,10.4808146479601,10.1813628008755,10.2951545027676,418097.270793058,0.0,1.0
1998-07-27,34.19,34.56,34.0,34.44,71644,10.2382586518216,10.3490558352429,10.1813628008755,10.3131216135927,239250.486171707,0.0,1.0
1998-07-28,34.44,34.75,33.75,34.13,51067,10.3131216135927,10.4059516861889,10.1064998391044,10.2202915409965,170534.930731542,0.0,1.0
1998-07-29,37.19,37.81,35.5,35.5,143378,11.1366141930753,11.3222743382677,10.6305405715024,10.6305405715024,478801.521499735,0.0,1.0
1998-07-30,36.0,37.62,36.0,37.31,83378,10.7802664950447,11.2653784873217,10.7802664950447,11.1725484147254,278435.417285809,0.0,1.0
1998-07-31,35.5,36.0,35.31,36.0,72044,10.6305405715024,10.7802664950447,10.5736447205563,10.7802664950447,240586.260199799,0.0,1.0
1998-08-03,36.81,37.0,35.5,35.5,66444,11.0228224911832,11.0797183421292,10.6305405715024,10.6305405715024,221885.4238065,0.0,1.0
1998-08-04,36.31,37.5,36.13,37.06,115778,10.8730965676409,11.2294442656715,10.8191952351656,11.0976854529543,386633.113561329,0.0,1.0
1998-08-05,36.88,37.0,36.06,36.44,42267,11.0437841204791,11.0797183421292,10.7982336058697,10.9120253077619,141147.902113499,0.0,1.0
1998-08-06,38.63,39.0,37.0,37.0,145244,11.5678248528771,11.6786220362984,11.0797183421292,11.0797183421292,485032.907340788,0.0,1.0
1998-08-07,40.5,40.75,38.81,38.88,142978,12.1277998069252,12.2026627686964,11.6217261853523,11.6426878146482,477465.747471644,0.0,1.0
1998-08-10,26.62,27.0,26.06,27.0,33778,11.957112254087,12.1277998069252,11.705572702536,12.1277998069252,75199.625201533,0.0,1.5
1998-08-11,26.37,26.44,26.0,26.44,57867,11.8448178114303,11.8762602553742,11.6786220362984,11.8762602553742,128828.726139413,0.0,1.0
1998-08-12,27.06,27.87,26.37,26.56,104000,12.1547504731628,12.5185844673706,11.8448178114303,11.9301615878494,231534.164869425,0.0,1.0
1998-08-13,27.87,27.94,27.06,27.19,135067,12.5185844673706,12.5500269113145,12.1547504731628,12.2131435833443,300698.317754025,0.0,1.0
1998-08-14,29.5,29.5,28.06,28.06,70800,13.2507442334924,13.2507442334924,12.6039282437897,12.6039282437897,157621.335314954,0.0,1.0
1998-08-17,29.19,29.75,28.75,29.5,89467,13.1114991245981,13.3630386761491,12.9138609055222,13.2507442334924,199179.491618968,0.0,1.0
1998-08-18,31.44,32.37,29.25,29.44,189867,14.1221491085085,14.5398844351915,13.1384497908357,13.2237935672548,422699.012319836,0.0,1.0
1998-08-19,27.12,29.88,25.5,29.62,501267,12.1817011394005,13.4214317863306,11.4540331509849,13.3046455659676,1115965.73290001,0.0,1.0
1998-08-20,28.06,28.5,27.0,27.0,222267,12.6039282437897,12.8015664628655,12.1277998069252,12.1277998069252,494830.80983685,0.0,1.0
1998-08-21,27.44,27.94,26.75,27.94,165400,12.3254380260011,12.5500269113145,12.0155053642685,12.5500269113145,368228.373744256,0.0,1.0
1998-08-24,27.87,28.25,27.5,27.5,64467,12.5185844673706,12.6892720202088,12.3523886922387,12.3523886922387,143522.240448434,0.0,1.0
1998-08-25,28.06,28.94,27.63,27.63,66200,12.6039282437897,12.9992046819413,12.4107818024202,12.4107818024202,147380.401099576,0.0,1.0
1998-08-26,27.69,28.0,27.44,28.0,48267,12.4377324686578,12.5769775775521,12.3254380260011,12.5769775775521,107456.341689928,0.0,1.0
1998-08-27,27.25,27.56,26.75,27.56,59200,12.2400942495819,12.3793393584763,12.0155053642685,12.3793393584763,131796.370771827,0.0,1.0
1998-08-28,26.56,27.44,25.81,27.12,82400,11.9301615878494,12.3254380260011,11.5932782598793,12.1817011394005,183446.299858083,0.0,1.0
1998-08-31,23.75,26.62,22.88,26.44,90067,10.6679720523879,11.957112254087,10.2771873919426,11.8762602553742,200515.265647063,0.0,1.0
1998-09-01,26.0,26.5,23.75,23.75,187200,11.6786220362984,11.9032109216118,10.6679720523879,10.6679720523879,416761.496764963,0.0,1.0
1998-09-02,25.94,26.25,25.88,26.25,57867,11.6516713700608,11.7909164789551,11.6247207038231,11.7909164789551,128828.726139413,0.0,1.0
1998-09-03,25.75,26.0,25.5,25.94,40200,11.5663275936417,11.6786220362984,11.4540331509849,11.6516713700608,89496.8598822195,0.0,1.0
1998-09-04,25.75,26.0,25.62,25.81,70667,11.5663275936417,11.6786220362984,11.5079344834602,11.5932782598793,157325.238738726,0.0,1.0
1998-09-08,25.38,26.5,25.06,26.0,86667,11.4001318185097,11.9032109216118,11.2563949319091,11.6786220362984,192945.87948787,0.0,1.0
1998-09-09,25.25,25.5,25.0,25.5,147267,11.3417387083282,11.4540331509849,11.2294442656715,11.4540331509849,327859.056325246,0.0,1.0
1998-09-10,25.12,25.12,24.5,25.0,139467,11.2833455981467,11.2833455981467,11.0048553803581,11.2294442656715,310493.99396004,0.0,1.0
1998-09-11,26.62,26.62,24.75,24.94,117067,11.957112254087,11.957112254087,11.1171498230148,11.2024935994339,260625.09691124,0.0,1.0
1998-09-14,26.69,27.87,26.62,26.62,86400,11.9885546980309,12.5185844673706,11.957112254087,11.957112254087,192351.460045368,0.0,1.0
1998-09-15,27.12,27.31,26.62,26.75,78600,12.1817011394005,12.2670449158196,11.957112254087,12.0155053642685,174986.39768016,0.0,1.0
1998-09-16,28.56,28.56,27.38,27.38,114200,12.8285171291031,12.8285171291031,12.2984873597634,12.2984873597634,254242.323347003,0.0,1.0
1998-09-17,28.19,28.31,27.56,28.31,44267,12.6623213539712,12.7162226864464,12.3793393584763,12.7162226864464,98551.1815026424,0.0,1.0
1998-09-18,28.5,28.75,28.19,28.75,66800,12.8015664628655,12.9138609055222,12.6623213539712,12.9138609055222,148716.175127669,0.0,1.0
1998-09-21,28.81,28.94,28.0,28.5,51667,12.9408115717599,12.9992046819413,12.5769775775521,12.8015664628655,115025.72784912,0.0,1.0
1998-09-22,29.06,29.06,28.81,29.0,73000,13.0531060144166,13.0531060144166,12.9408115717599,13.026155348179,162519.173417961,0.0,1.0
1998-09-23,31.38,31.75,29.0,29.0,192600,14.0951984422709,14.2613942174028,13.026155348179,13.026155348179,428783.463017799,0.0,1.0
1998-09-24,31.94,33.5,31.0,31.25,177800,14.3467379938219,15.0474553159998,13.9245108894327,14.0368053320894,395834.370324843,0.0,1.0
1998-09-25,32.0,32.0,31.62,31.88,132600,14.3736886600595,14.3736886600595,14.2030011072213,14.3197873275843,295206.060208517,0.0,1.0
1998-09-28,31.56,31.75,31.0,31.0,57800,14.2030011072213,14.2885071341659,13.9509833435951,13.9509833435951,128435.390959206,0.06,1.0
1998-09-29,30.63,31.5,30.19,31.5,53267,13.7844716069135,14.1759992039757,13.5864576497786,14.1759992039757,118362.767650934,0.0,1.0
1998-09-30,29.44,30.75,29.19,30.75,45400,13.2489338592077,13.8384754134048,13.1364259290174,13.8384754134048,100881.77767384,0.0,1.0
1998-10-01,29.62,31.0,29.62,29.94,49867,13.3299395689447,13.9509833435951,13.3299395689447,13.4739497195883,110807.744653334,0.0,1.0
1998-10-02,29.31,29.56,28.56,29.56,68067,13.1904297355088,13.3029376656991,12.8529059449379,13.3029376656991,151249.338346371,0.0,1.0
1998-10-05,28.12,29.06,28.0,29.06,64467,12.654891987803,13.0779218053185,12.6008881813117,13.0779218053185,143249.902231265,0.0,1.0
1998-10-06,28.62,28.88,28.12,28.25,180200,12.8799078481836,12.9969160955815,12.654891987803,12.713396111502,400416.218872817,0.0,1.0
1998-10-07,28.25,28.69,27.81,28.62,113867,12.713396111502,12.9114100686369,12.5153821543671,12.8799078481836,253019.942255222,0.0,1.0
1998-10-08,26.44,28.06,25.12,28.0,265400,11.8988386969243,12.6278900845574,11.3047968255196,12.6008881813117,589736.206930333,0.0,1.0
1998-10-09,27.5,28.0,26.5,26.69,142600,12.3758723209311,12.6008881813117,11.92584060017,12.0113466271146,316866.552781709,0.0,1.0
1998-10-12,29.0,29.31,27.75,27.75,81667,13.0509199020728,13.1904297355088,12.4883802511214,12.4883802511214,181469.430336773,0.0,1.0
1998-10-13,29.25,29.75,28.81,29.0,51267,13.1634278322631,13.3884436926437,12.9654138751282,13.0509199020728,113918.636475875,0.0,1.0
1998-10-14,28.81,29.25,28.75,29.25,57400,12.9654138751282,13.1634278322631,12.9384119718825,13.1634278322631,127546.564724194,0.0,1.0
1998-10-15,29.69,30.38,28.56,28.56,93600,13.361441789398,13.6719636767232,12.8529059449379,12.8529059449379,207985.338992762,0.0,1.0
1998-10-16,29.25,30.0,29.13,29.94,75867,13.1634278322631,13.500951622834,13.1094240257718,13.4739497195883,168581.449929101,0.0,1.0
1998-10-19,32.13,32.13,29.37,29.37,171467,14.4595191880552,14.4595191880552,13.2174316387544,13.2174316387544,381010.920096921,0.0,1.0
1998-10-20,32.5,34.38,32.31,32.31,336067,14.6260309247368,15.4720905597677,14.5405248977922,14.5405248977922,746762.915804279,0.0,1.0
1998-10-21,31.5,32.5,31.19,32.5,71000,14.1759992039757,14.6260309247368,14.0364893705397,14.6260309247368,157766.656714595,0.0,1.0
1998-10-22,31.94,31.94,31.31,31.69,40400,14.3740131611106,14.3740131611106,14.090493177031,14.2615052309203,89771.4497361918,0.0,1.0
1998-10-23,31.94,31.94,31.44,31.94,15800,14.3740131611106,14.3740131611106,14.14899730073,14.3740131611106,35108.6362829661,0.0,1.0
1998-10-26,32.69,32.75,32.0,32.0,178067,14.7115369516814,14.7385388549271,14.4010150643562,14.4010150643562,395676.552974617,0.0,1.0
1998-10-27,33.44,33.75,32.62,32.69,141400,15.0490607422523,15.1885705756882,14.6800347312281,14.7115369516814,314200.074076671,0.0,1.0
1998-10-28,33.44,33.63,33.38,33.44,57667,15.0490607422523,15.1345667691969,15.0220588390066,15.0490607422523,128139.856236064,0.0,1.0
1998-10-29,33.56,33.75,33.38,33.44,45667,15.1030645487436,15.1885705756882,15.0220588390066,15.0490607422523,101475.06918571,0.0,1.0
1998-10-30,33.31,33.69,32.94,33.5,68467,14.9905566185533,15.1615686724425,14.8240448818717,15.0760626454979,152138.164581383,0.0,1.0
1998-11-02,33.63,33.63,33.31,33.31,57000,15.1345667691969,15.1345667691969,14.9905566185533,14.9905566185533,126657.738489182,0.0,1.0
1998-11-03,32.75,33.63,32.5,33.63,82400,14.7385388549271,15.1345667691969,14.6260309247368,15.1345667691969,183098.204412431,0.0,1.0
1998-11-04,33.19,33.31,32.69,32.81,264067,14.936552812062,14.9905566185533,14.7115369516814,14.7655407581727,586774.193502153,0.0,1.0
1998-11-05,33.87,33.94,33.0,33.0,291467,15.2425743821795,15.2740766026328,14.8510467851174,14.8510467851174,647658.790600465,0.0,1.0
1998-11-06,33.0,34.0,32.81,34.0,60267,14.8510467851174,15.3010785058785,14.7655407581727,15.3010785058785,133917.22676364,0.0,1.0
1998-11-09,32.69,33.0,32.62,33.0,81800,14.7115369516814,14.8510467851174,14.6800347312281,14.8510467851174,181764.965059914,0.0,1.0
1998-11-10,32.81,32.94,32.69,32.69,30600,14.7655407581727,14.8240448818717,14.7115369516814,14.7115369516814,67995.2069784031,0.0,1.0
1998-11-11,32.81,33.25,32.75,32.88,79000,14.7655407581727,14.9635547153076,14.7385388549271,14.797042978626,175543.181414832,0.0,1.0
1998-11-12,32.62,32.94,32.56,32.88,56000,14.6800347312281,14.8240448818717,14.6530328279825,14.797042978626,124435.672901653,0.0,1.0
1998-11-13,31.88,32.44,31.75,32.37,43400,14.3470112578649,14.5990290214911,14.2885071341659,14.5675268010378,96437.6464987806,0.0,1.0
1998-11-16,31.81,31.94,31.69,31.94,30400,14.3155090374116,14.3740131611106,14.2615052309203,14.3740131611106,67550.7938608971,0.0,1.0
1998-11-17,30.94,32.0,30.75,32.0,43200,13.9239814403494,14.4010150643562,13.8384754134048,14.4010150643562,95993.2333812749,0.0,1.0
1998-11-18,29.25,30.94,29.19,30.94,72600,13.1634278322631,13.9239814403494,13.1364259290174,13.9239814403494,161321.961654642,0.0,1.0
1998-11-19,31.31,31.56,30.0,31.0,266467,14.090493177031,14.2030011072213,13.500951622834,13.9509833435951,592107.150912227,0.0,1.0
1998-11-20,31.75,31.75,31.19,31.31,125467,14.2885071341659,14.2885071341659,14.0364893705397,14.090493177031,278795.903070565,0.0,1.0
1998-11-23,32.31,32.69,31.62,31.75,124200,14.5405248977922,14.7115369516814,14.230003010467,14.2885071341659,275980.545971164,0.0,1.0
1998-11-24,32.56,32.94,32.31,32.31,53000,14.6530328279825,14.8240448818717,14.5405248977922,14.5405248977922,117769.476139064,0.0,1.0
1998-11-25,32.19,32.75,31.75,32.69,54667,14.4865210913008,14.7385388549271,14.2885071341659,14.7115369516814,121473.659473476,0.0,1.0
1998-11-27,32.13,32.13,32.06,32.06,2267,14.4595191880552,14.4595191880552,14.4280169676019,14.4280169676019,5037.42268692938,0.0,1.0
1998-11-30,32.31,32.62,31.69,31.88,47067,14.5405248977922,14.6800347312281,14.2615052309203,14.3470112578649,104585.961008251,0.0,1.0
1998-12-01,32.62,33.06,31.94,32.0,114400,14.6800347312281,14.878048688363,14.3740131611106,14.4010150643562,254204.303213376,0.0,1.0
1998-12-02,32.56,32.69,32.25,32.62,33800,14.6530328279825,14.7115369516814,14.5135229945465,14.6800347312281,75105.8168584971,0.0,1.0
1998-12-03,32.0,32.56,31.88,32.56,90000,14.4010150643562,14.6530328279825,14.3470112578649,14.6530328279825,199985.902877656,0.0,1.0
1998-12-04,31.5,32.0,31.5,32.0,31200,14.1759992039757,14.4010150643562,14.1759992039757,14.4010150643562,69328.4463309204,0.0,1.0
1998-12-07,30.87,31.5,30.63,31.5,187867,13.8924792198961,14.1759992039757,13.7844716069135,14.1759992039757,417452.795732407,0.0,1.0
1998-12-08,30.87,31.38,30.75,30.87,48467,13.8924792198961,14.1219953974843,13.8384754134048,13.8924792198961,107696.852830793,0.0,1.0
1998-12-09,30.94,30.94,30.5,30.81,47600,13.9239814403494,13.9239814403494,13.7259674832145,13.8654773166505,105770.321966405,0.0,1.0
1998-12-10,30.31,30.94,30.31,30.94,27600,13.6404614562699,13.9239814403494,13.6404614562699,13.9239814403494,61329.0102158145,0.0,1.0
1998-12-11,28.75,30.19,28.62,30.19,69000,12.9384119718825,13.5864576497786,12.8799078481836,13.5864576497786,153322.525539537,0.0,1.0
1998-12-14,28.31,29.13,27.5,28.75,212467,12.7403980147476,13.1094240257718,12.3758723209311,12.9384119718825,472115.609185634,0.0,1.0
1998-12-15,28.81,28.88,27.75,28.06,433467,12.9654138751282,12.9969160955815,12.4883802511214,12.6278900845574,963192.104029654,0.0,1.0
1998-12-16,31.06,31.44,28.81,28.81,170067,13.9779852468408,14.14899730073,12.9654138751282,12.9654138751282,377900.02827438,0.0,1.0
1998-12-17,31.06,31.25,30.94,31.0,121400,13.9779852468408,14.0634912737854,13.9239814403494,13.9509833435951,269758.762326081,0.0,1.0
1998-12-18,31.0,31.5,31.0,31.0,96067,13.9509833435951,14.1759992039757,13.9509833435951,13.9509833435951,213467.174797197,0.0,1.0
1998-12-21,32.0,32.0,31.19,31.25,40000,14.4010150643562,14.4010150643562,14.0364893705397,14.0634912737854,88882.6235011804,0.0,1.0
1998-12-22,31.38,31.75,30.38,31.69,34000,14.1219953974843,14.2885071341659,13.6719636767232,14.2615052309203,75550.2299760034,0.0,1.0
1998-12-23,32.25,32.94,31.38,31.5,70867,14.5135229945465,14.8240448818717,14.1219953974843,14.1759992039757,157471.121991454,0.0,1.0
1998-12-24,32.75,33.25,32.37,32.37,55667,14.7385388549271,14.9635547153076,14.5675268010378,14.5675268010378,123695.725061005,0.0,1.0
1998-12-28,32.88,33.19,32.88,32.94,37667,14.8240448818717,14.9638092952957,14.8240448818717,14.8510960586634,83546.0881202909,0.06,1.0
1998-12-29,32.75,33.0,32.0,32.94,60867,14.7654339988229,14.8781472354552,14.4272942889262,14.8510960586634,135004.108254381,0.0,1.0
1998-12-30,33.38,33.38,32.25,32.5,111867,15.0494713551362,15.0494713551362,14.5400075255585,14.6527207621907,248123.031825008,0.0,1.0
1998-12-31,33.56,33.56,33.25,33.31,81067,15.1306248855114,15.1306248855114,14.9908604720874,15.0179116488791,179808.074060786,0.0,1.0
1999-01-04,37.0,37.75,33.56,33.56,166467,16.6815590215709,17.0196987314676,15.1306248855114,15.1306248855114,369226.820588858,0.0,1.0
1999-01-05,34.88,36.94,34.88,36.94,65467,15.7257507749296,16.6545078447792,15.7257507749296,16.6545078447792,145206.991556829,0.0,1.0
1999-01-06,35.81,37.19,35.25,35.25,128467,16.1450440152015,16.7672210814114,15.8925663651453,15.8925663651453,284942.132438193,0.0,1.0
1999-01-07,34.88,35.62,34.62,35.62,30800,15.7257507749296,16.059381955361,15.6085290088321,16.059381955361,68314.9577642222,0.0,1.0
1999-01-08,33.63,34.94,32.13,34.94,173200,15.1621845917684,15.7528019517213,14.485905171975,15.7528019517213,384160.736518289,0.0,1.0
1999-01-11,33.94,34.25,32.75,33.5,60667,15.3019490051924,15.4417134186163,14.7654339988229,15.1035737087196,134560.504632535,0.0,1.0
1999-01-12,32.75,33.94,32.62,33.94,46400,14.7654339988229,15.3019490051924,14.7068231157742,15.3019490051924,102916.040268179,0.0,1.0
1999-01-13,32.62,32.75,32.13,32.5,59867,14.7068231157742,14.7654339988229,14.485905171975,14.6527207621907,132786.090145152,0.0,1.0
1999-01-14,31.31,32.37,31.19,32.37,51200,14.1162057558212,14.5941098791419,14.0621034022378,14.5941098791419,113562.527192474,0.0,1.0
1999-01-15,31.19,31.62,31.12,31.25,32800,14.0621034022378,14.2559701692452,14.0305436959807,14.0891545790295,72750.9939826781,0.0,1.0
1999-01-19,31.06,31.19,31.0,31.19,71667,14.003492519189,14.0621034022378,13.9764413423973,14.0621034022378,158958.703834043,0.0,1.0
1999-01-20,30.87,31.06,30.81,31.06,92200,13.9178304593485,14.003492519189,13.8907792825568,14.003492519189,204501.269670821,0.0,1.0
1999-01-21,31.06,32.5,30.87,30.87,138800,14.003492519189,14.6527207621907,13.9178304593485,13.9178304593485,307860.913560846,0.0,1.0
1999-01-22,31.19,31.25,31.0,31.0,21467,14.0621034022378,14.0891545790295,13.9764413423973,13.9764413423973,47614.1947507973,0.0,1.0
1999-01-25,30.81,31.25,30.75,31.12,17667,13.8907792825568,14.0891545790295,13.863728105765,14.0305436959807,39185.7259357309,0.0,1.0
1999-01-26,30.63,30.69,30.38,30.56,392467,13.8096257521816,13.8366769289733,13.6969125155493,13.7780660459245,870498.913274382,0.0,1.0
1999-01-27,31.25,31.5,30.31,30.56,65467,14.0891545790295,14.2018678156617,13.6653528092923,13.7780660459245,145206.991556829,0.0,1.0
1999-01-28,31.31,31.81,31.12,31.31,42667,14.1162057558212,14.3416322290857,14.0305436959807,14.1162057558212,94636.1786664312,0.0,1.0
1999-01-29,32.37,32.75,31.25,31.25,47467,14.5941098791419,14.7654339988229,14.0891545790295,14.0891545790295,105282.665590725,0.0,1.0
1999-02-01,31.88,32.37,31.81,32.37,134067,14.3731919353427,14.5941098791419,14.3416322290857,14.5941098791419,297363.033849871,0.0,1.0
1999-02-02,32.0,32.19,31.62,31.88,69200,14.4272942889262,14.5129563487667,14.2559701692452,14.3731919353427,153486.853158578,0.0,1.0
1999-02-03,31.94,32.0,31.81,32.0,50467,14.4002431121345,14.4272942889262,14.3416322290857,14.4272942889262,111936.719918409,0.0,1.0
1999-02-04,31.88,32.25,31.81,31.88,58667,14.3731919353427,14.5400075255585,14.3416322290857,14.3731919353427,130124.468414079,0.0,1.0
1999-02-05,31.5,31.94,31.5,31.88,70667,14.2018678156617,14.4002431121345,14.2018678156617,14.3731919353427,156740.685724815,0.0,1.0
1999-02-08,31.06,31.5,31.06,31.5,24400,14.003492519189,14.2018678156617,14.003492519189,14.2018678156617,54119.6418651631,0.0,1.0
1999-02-09,30.69,31.31,30.44,31.31,78067,13.8366769289733,14.1162057558212,13.7239636923411,14.1162057558212,173154.019733102,0.0,1.0
1999-02-10,29.69,30.63,29.62,30.56,152067,13.3858239824444,13.8096257521816,13.3542642761873,13.7780660459245,337287.359815973,0.0,1.0
1999-02-11,30.06,30.87,29.5,29.56,151467,13.5526395726601,13.9178304593485,13.3001619226039,13.3272130993956,335956.548950436,0.0,1.0
1999-02-12,30.25,30.31,29.5,29.88,45600,13.6383016325006,13.6653528092923,13.3001619226039,13.4714860422849,101141.625780796,0.0,1.0
1999-02-16,30.06,31.25,29.56,30.75,87267,13.5526395726601,14.0891545790295,13.3272130993956,13.863728105765,193559.786337999,0.0,1.0
1999-02-17,30.06,30.31,29.81,30.0,41800,13.5526395726601,13.6653528092923,13.4399263360278,13.5255883958683,92713.15696573,0.0,1.0
1999-02-18,22.31,23.5,22.12,23.0,1069267,10.0585292370607,10.5950442434302,9.97286717722025,10.3696177701657,2371653.5695999,0.0,1.0
1999-02-19,23.94,24.63,23.0,23.0,1056067,10.7934195399029,11.1045080730079,10.3696177701657,10.3696177701657,2342375.73055809,0.0,1.0
1999-02-22,24.19,25.12,24.19,24.87,508200,10.9061327765352,11.3254260168071,10.9061327765352,11.2127127801748,1127196.80310966,0.0,1.0
1999-02-23,24.69,24.94,24.38,24.38,211667,11.1315592497996,11.2442724864319,10.9917948363757,10.9917948363757,469481.239125964,0.0,1.0
1999-02-24,24.75,24.94,24.63,24.81,107667,11.1586104265914,11.2442724864319,11.1045080730079,11.1856616033831,238807.35576625,0.0,1.0
1999-02-25,24.81,24.94,24.5,24.5,94600,11.1856616033831,11.2442724864319,11.0458971899591,11.0458971899591,209824.513132969,0.0,1.0
1999-02-26,24.56,25.12,24.38,25.0,133267,11.0729483667509,11.3254260168071,10.9917948363757,11.2713236632236,295588.619362487,0.0,1.0
1999-03-01,24.75,25.0,24.44,24.44,95067,11.1586104265914,11.2713236632236,11.0188460131674,11.0188460131674,210860.327589977,0.0,1.0
1999-03-02,24.81,25.0,24.69,24.87,99667,11.1856616033831,11.2713236632236,11.1315592497996,11.2127127801748,221063.210892427,0.0,1.0
1999-03-03,24.56,25.0,24.5,24.94,44267,11.0729483667509,11.2713236632236,11.0458971899591,11.2442724864319,98185.0076411955,0.0,1.0
1999-03-04,24.5,24.81,24.12,24.69,89667,11.0458971899591,11.1856616033831,10.8745730702781,11.1315592497996,198883.029800147,0.0,1.0
1999-03-05,24.38,24.75,24.25,24.75,73800,10.9917948363757,11.1586104265914,10.9331839533269,11.1586104265914,163689.736461026,0.0,1.0
1999-03-08,23.13,24.25,23.0,24.25,123800,10.4282286532145,10.9331839533269,10.3696177701657,10.9331839533269,274590.641922425,0.0,1.0
1999-03-09,21.94,22.88,21.12,22.5,171667,9.89171364684504,10.3155154165822,9.5220142306913,10.1441912969012,380760.514756842,0.0,1.0
1999-03-10,21.38,21.94,21.12,21.87,125467,9.63923599678883,9.89171364684504,9.5220142306913,9.86015394058801,278288.078110509,0.0,1.0
1999-03-11,20.81,21.0,19.56,21.0,203667,9.38224981726733,9.46791187710783,8.81868363410615,9.46791187710783,451737.094252138,0.0,1.0
1999-03-12,21.38,21.38,20.0,20.81,504267,9.63923599678883,9.63923599678883,9.01705893057889,9.38224981726733,1118473.33788607,0.0,1.0
1999-03-15,23.5,23.62,21.5,21.5,166867,10.5950442434302,10.6491465970137,9.6933383503723,9.6933383503723,370114.027832548,0.0,1.0
1999-03-16,23.25,24.81,23.19,23.88,111200,10.482331006798,11.1856616033831,10.4552798300062,10.7663683631112,246643.613746152,0.0,1.0
1999-03-17,21.94,23.5,21.75,23.25,71600,9.89171364684504,10.5950442434302,9.80605158700454,10.482331006798,158810.096620725,0.0,1.0
1999-03-18,22.56,22.75,21.0,21.0,110867,10.171242473693,10.2569045335335,9.46791187710783,9.46791187710783,245905.01371578,0.0,1.0
1999-03-19,24.0,24.0,22.56,22.56,275667,10.8204707166947,10.8204707166947,10.171242473693,10.171242473693,611434.398116552,0.0,1.0
1999-03-22,23.31,24.06,23.19,24.0,82867,10.5093821835897,10.8475218934864,10.4552798300062,10.8204707166947,183800.506657396,0.0,1.0
1999-03-23,21.38,23.13,21.38,23.06,246267,9.63923599678883,10.4282286532145,9.63923599678883,10.3966689469575,546224.665705251,0.0,1.0
1999-03-24,22.19,22.38,21.31,21.63,203600,10.0044268834773,10.0900889433178,9.6076762905318,9.75194923342107,451588.487038819,0.0,1.0
1999-03-25,23.13,23.5,22.38,22.38,194400,10.4282286532145,10.5950442434302,10.0900889433178,10.0900889433178,431182.720433922,0.0,1.0
1999-03-26,24.0,24.31,23.25,23.37,126067,10.8204707166947,10.9602351301186,10.482331006798,10.5364333603814,279618.888976045,0.0,1.0
1999-03-29,24.25,24.5,24.0,24.0,56267,10.9692521890492,11.0823372631631,10.8561671149353,10.8561671149353,124390.86334091,0.08,1.0
1999-03-30,24.25,24.63,24.25,24.25,71800,10.9692521890492,11.1411415017024,10.9692521890492,10.9692521890492,158730.054701288,0.0,1.0
1999-03-31,23.37,24.31,23.19,24.25,40600,10.5711927281683,10.9963926068366,10.4897714748062,10.9692521890492,89755.4348310898,0.0,1.0
1999-04-01,22.31,23.31,22.31,23.25,57600,10.0917120139253,10.5440523103809,10.0917120139253,10.5169118925936,127337.759760364,0.0,1.0
1999-04-05,22.38,22.62,21.87,22.56,132600,10.1233758346772,10.2319375058265,9.8926822834848,10.2047970880392,293142.134448338,0.0,1.0
1999-04-06,22.25,22.44,22.12,22.38,81667,10.0645715961379,10.1505162524645,10.0057673575987,10.1233758346772,180543.278235238,0.0,1.0
1999-04-07,22.94,23.25,22.19,22.31,58200,10.3766864006923,10.5169118925936,10.0374311783506,10.0917120139253,128664.194757869,0.0,1.0
1999-04-08,22.44,23.25,22.44,22.94,90200,10.1505162524645,10.5169118925936,10.1505162524645,10.3766864006923,199407.394624737,0.0,1.0
1999-04-09,23.0,23.06,22.56,22.62,57800,10.4038268184797,10.430967236267,10.2047970880392,10.2319375058265,127779.904759532,0.0,1.0
1999-04-12,23.75,23.75,22.69,22.75,74867,10.7430820408214,10.7430820408214,10.2636013265784,10.2907417443658,165510.348263528,0.0,1.0
1999-04-13,24.0,24.5,23.75,23.75,81000,10.8561671149353,11.0823372631631,10.7430820408214,10.7430820408214,179068.724663012,0.0,1.0
1999-04-14,24.06,24.94,24.0,24.12,82267,10.8833075327226,11.2813669936036,10.8561671149353,10.91044795051,181869.713232742,0.0,1.0
1999-04-15,24.25,24.44,24.12,24.31,44000,10.9692521890492,11.0551968453758,10.91044795051,10.9963926068366,97271.8998169451,0.0,1.0
1999-04-16,24.5,24.75,24.25,24.25,88600,11.0823372631631,11.195422337277,10.9692521890492,10.9692521890492,195870.234631394,0.0,1.0
1999-04-19,25.75,25.75,24.56,24.56,214267,11.6477626337327,11.6477626337327,11.1094776809505,11.1094776809505,473685.412683575,0.0,1.0
1999-04-20,25.94,26.19,25.56,25.94,85000,11.7337072900592,11.8467923641732,11.5618179774061,11.7337072900592,187911.624646372,0.0,1.0
1999-04-21,26.81,28.19,26.13,27.5,185067,12.1272433479756,12.7514729570844,11.8196519463858,12.43935815253,409132.24280506,0.0,1.0
1999-04-22,27.19,27.31,26.88,26.94,104000,12.2991326606288,12.3534134962035,12.1589071687275,12.1860475865149,229915.399567324,0.0,1.0
1999-04-23,27.19,27.44,27.12,27.25,66467,12.2991326606288,12.4122177347427,12.2674688398769,12.3262730784161,146940.258298475,0.0,1.0
1999-04-26,27.25,27.5,27.19,27.25,110400,12.3262730784161,12.43935815253,12.2991326606288,12.3262730784161,244064.039540699,0.0,1.0
1999-04-27,28.06,28.25,27.06,27.06,79400,12.6926687185452,12.7786133748718,12.2403284220896,12.2403284220896,175531.564669669,0.0,1.0
1999-04-28,28.75,28.81,27.56,28.0,54867,13.0047835230996,13.0319239408869,12.4664985703174,12.6655283007579,121295.848346734,0.0,1.0
1999-04-29,29.88,29.88,28.69,28.81,75200,13.5159280580945,13.5159280580945,12.9776431053122,13.0319239408869,166246.519687142,0.0,1.0
1999-04-30,28.56,29.94,28.5,29.88,51467,12.918838866773,13.5430684758818,12.8916984489857,13.5159280580945,113779.38336088,0.0,1.0
1999-05-03,28.56,28.69,28.5,28.69,91200,12.918838866773,12.9776431053122,12.8916984489857,12.9776431053122,201618.119620577,0.0,1.0
1999-05-04,26.69,28.62,26.69,28.56,69200,12.072962512401,12.9459792845604,12.072962512401,12.918838866773,152982.169712104,0.0,1.0
1999-05-05,26.31,27.0,25.31,26.88,91200,11.9010731997478,12.2131880043022,11.4487329032922,12.1589071687275,201618.119620577,0.0,1.0
1999-05-06,25.88,26.44,25.81,26.25,35267,11.7065668722719,11.9598774382871,11.67490305152,11.8739327819605,77965.6384282773,0.0,1.0
1999-05-07,25.25,25.94,25.06,25.94,82867,11.4215924855049,11.7337072900592,11.3356478291783,11.7337072900592,183196.148230244,0.0,1.0
1999-05-10,26.13,26.88,25.38,25.38,77467,11.8196519463858,12.1589071687275,11.4803967240441,11.4803967240441,171258.233252711,0.0,1.0
1999-05-11,25.25,26.5,25.25,26.31,54800,11.4215924855049,11.9870178560744,11.4215924855049,11.9010731997478,121147.729772013,0.0,1.0
1999-05-12,25.75,26.0,25.25,25.38,71267,11.6477626337327,11.7608477078466,11.4215924855049,11.4803967240441,157551.738278505,0.0,1.0
1999-05-13,25.94,26.81,25.94,26.25,74267,11.7337072900592,12.1272433479756,11.7337072900592,11.8739327819605,164183.913266025,0.0,1.0
1999-05-14,25.12,25.69,24.87,25.69,55867,11.3627882469656,11.6206222159453,11.2497031728517,11.6206222159453,123506.573342574,0.0,1.0
1999-05-17,25.5,25.62,25.0,25.19,89600,11.5346775596188,11.5889583951934,11.3085074113909,11.3944520677175,198080.959627233,0.0,1.0
1999-05-18,26.69,26.75,25.5,25.5,88400,12.072962512401,12.1001029301883,11.5346775596188,11.5346775596188,195428.089632225,0.0,1.0
1999-05-19,27.81,27.87,26.69,26.69,88667,12.5795836444313,12.6067240622186,12.072962512401,12.072962512401,196018.353206115,0.0,1.0
1999-05-20,28.12,29.0,27.81,27.81,85400,12.7198091363325,13.1178685972135,12.5795836444313,12.5795836444313,188795.914644707,0.0,1.0
1999-05-21,28.62,28.81,28.12,28.12,225200,12.9459792845604,13.0319239408869,12.7198091363325,12.7198091363325,497855.269063089,0.0,1.0
1999-05-24,29.13,29.44,28.88,29.0,99067,13.1766728357527,13.316898327654,13.0635877616388,13.1178685972135,219009.893162848,0.0,1.0
1999-05-25,29.25,29.31,28.38,29.13,93467,13.2309536713274,13.2580940891147,12.837417613411,13.1766728357527,206629.833186145,0.0,1.0
1999-05-26,28.75,29.19,28.06,29.13,62800,13.0047835230996,13.2038132535401,12.6926687185452,13.1766728357527,138833.52973873,0.0,1.0
1999-05-27,28.44,28.75,28.31,28.69,35067,12.8645580311983,13.0047835230996,12.8057537926591,12.9776431053122,77523.4934291096,0.0,1.0
1999-05-28,28.06,28.81,28.06,28.5,47800,12.6926687185452,13.0319239408869,12.6926687185452,12.8916984489857,105672.654801136,0.0,1.0
1999-06-01,29.06,29.19,28.06,28.12,52600,13.1450090150008,13.2038132535401,12.6926687185452,12.7198091363325,116284.134781166,0.0,1.0
1999-06-02,29.19,29.44,28.81,29.0,58200,13.2038132535401,13.316898327654,13.0319239408869,13.1178685972135,128664.194757868,0.0,1.0
1999-06-03,29.06,29.44,29.0,29.13,71667,13.1450090150008,13.316898327654,13.1178685972135,13.1766728357527,158436.028276841,0.0,1.0
1999-06-04,29.44,29.44,29.19,29.19,78600,13.316898327654,13.316898327654,13.2038132535401,13.2038132535401,173762.984672997,0.0,1.0
1999-06-07,28.88,29.44,28.75,29.31,67467,13.0635877616388,13.316898327654,13.0047835230996,13.2580940891147,149150.983294315,0.0,1.0
1999-06-08,28.25,28.94,28.12,28.94,37000,12.7786133748718,13.0907281794262,12.7198091363325,13.0907281794262,81796.8248460672,0.0,1.0
1999-06-09,28.38,28.38,28.0,28.25,118067,12.837417613411,12.837417613411,12.6655283007579,12.7786133748718,261013.668083801,0.0,1.0
1999-06-10,28.5,28.62,28.25,28.62,16867,12.8916984489857,12.9459792845604,12.7786133748718,12.9459792845604,37288.2985048275,0.0,1.0
1999-06-11,28.56,28.88,28.25,28.25,22667,12.918838866773,13.0635877616388,12.7786133748718,12.7786133748718,50110.5034806976,0.0,1.0
1999-06-14,28.12,28.5,28.12,28.44,90800,12.7198091363325,12.8916984489857,12.7198091363325,12.8645580311983,200733.829622242,0.0,1.0
1999-06-15,28.0,28.62,28.0,28.25,72000,12.6655283007579,12.9459792845604,12.6655283007579,12.7786133748718,159172.199700455,0.0,1.0
1999-06-16,27.25,28.19,27.12,28.0,41867,12.3262730784161,12.7514729570844,12.2674688398769,12.6655283007579,92556.4234008192,0.0,1.0
1999-06-17,26.62,27.5,26.62,27.44,27667,12.0412986916491,12.43935815253,12.0412986916491,12.4122177347427,61164.1284598957,0.0,1.0
1999-06-18,26.88,26.94,26.62,26.62,74467,12.1589071687275,12.1860475865149,12.0412986916491,12.0412986916491,164626.058265192,0.0,1.0
1999-06-21,27.31,27.31,26.75,26.94,86800,12.3534134962035,12.3534134962035,12.1001029301883,12.1860475865149,191890.929638882,0.0,1.0
1999-06-22,27.56,27.87,27.38,27.38,35667,12.4664985703174,12.6067240622186,12.3850773169554,12.3850773169554,78849.928426613,0.0,1.0
1999-06-23,27.06,27.75,26.88,27.56,64200,12.2403284220896,12.5524432266439,12.1589071687275,12.4664985703174,141928.544732906,0.0,1.0
1999-06-24,27.06,27.25,26.94,27.0,43067,12.2403284220896,12.3262730784161,12.1860475865149,12.2131880043022,95209.2933958263,0.0,1.0
1999-06-25,27.56,27.63,27.19,27.19,21467,12.4664985703174,12.4981623910693,12.2991326606288,12.2991326606288,47457.6334856899,0.0,1.0
1999-06-28,28.69,29.19,27.44,27.44,55200,13.0093069260641,13.236028901074,12.4425019885396,12.4425019885396,121735.001641562,0.07,1.0
1999-06-29,28.88,29.06,28.69,28.75,54867,13.0954612765679,13.1770811875714,13.0093069260641,13.0365135630653,121000.622012094,0.0,1.0
1999-06-30,29.31,29.44,28.75,28.94,40600,13.2904421750763,13.3493898885789,13.0365135630653,13.1226679135691,89536.975845062,0.0,1.0
1999-07-01,29.37,29.69,29.13,29.13,53800,13.3176488120775,13.4627508760838,13.2088222640728,13.2088222640728,118647.51971587,0.0,1.0
1999-07-02,29.25,29.88,29.25,29.56,38067,13.2632355380752,13.5489052265875,13.2632355380752,13.4038031625812,83950.838903792,0.0,1.0
1999-07-06,29.37,29.5,29.19,29.31,19400,13.3176488120775,13.3765965255801,13.236028901074,13.2904421750763,42783.6781131576,0.0,1.0
1999-07-07,28.69,29.44,28.62,29.44,31800,13.0093069260641,13.3493898885789,12.9775658495628,13.3493898885789,70129.9465978565,0.0,1.0
1999-07-08,28.69,28.81,28.62,28.62,13600,13.0093069260641,13.0637202000665,12.9775658495628,12.9775658495628,29992.6815638632,0.0,1.0
1999-07-09,28.56,28.81,28.5,28.81,12000,12.9503592125616,13.0637202000665,12.9231525755604,13.0637202000665,26464.1307916438,0.0,1.0
1999-07-12,28.38,28.75,27.81,28.69,80200,12.868739301558,13.0365135630653,12.6102762500468,13.0093069260641,176868.607457487,0.0,1.0
1999-07-13,28.81,28.81,28.38,28.56,15867,13.0637202000665,13.0637202000665,12.868739301558,12.9503592125616,34992.1969392511,0.0,1.0
1999-07-14,29.19,29.19,28.81,28.81,13467,13.236028901074,13.236028901074,13.0637202000665,13.0637202000665,29699.3707809223,0.0,1.0
1999-07-15,28.94,29.5,28.88,29.25,22867,13.1226679135691,13.3765965255801,13.0954612765679,13.2632355380752,50429.6065677099,0.0,1.0
1999-07-16,28.62,28.75,28.5,28.75,46067,12.9775658495628,13.0365135630653,12.9231525755604,13.0365135630653,101593.592764888,0.0,1.0
1999-07-19,27.87,28.88,27.75,28.88,46667,12.637482887048,13.0954612765679,12.5830696130457,13.0954612765679,102916.799304471,0.0,1.0
1999-07-20,27.38,27.56,27.31,27.5,58200,12.4152953515384,12.4969152625419,12.383554275037,12.4697086255407,128351.034339473,0.0,1.0
1999-07-21,26.94,27.63,26.75,27.5,43667,12.2157800135297,12.5286563390433,12.129625663026,12.4697086255407,96300.7666065597,0.0,1.0
1999-07-22,26.94,26.94,26.31,26.94,40200,12.2157800135297,12.2157800135297,11.9301103250173,12.2157800135297,88654.8381520072,0.0,1.0
1999-07-23,26.13,27.38,26.13,26.81,44267,11.8484904140138,12.4152953515384,11.8484904140138,12.1568323000272,97623.9731461417,0.0,1.0
1999-07-26,25.75,26.13,25.62,26.13,33667,11.6761817130063,11.8484904140138,11.6172339995038,11.8484904140138,74247.3242801897,0.0,1.0
1999-07-27,26.13,26.13,25.75,25.75,37800,11.8484904140138,11.8484904140138,11.6761817130063,11.6761817130063,83362.0119936782,0.0,1.0
1999-07-28,25.94,26.25,25.81,26.25,37067,11.7623360635101,11.9029036880162,11.7033883500075,11.9029036880162,81745.4946711551,0.0,1.0
1999-07-29,25.25,25.62,24.44,24.44,78600,11.4494597379965,11.6172339995038,11.0821701384806,11.0821701384806,173340.056685267,0.0,1.0
1999-07-30,25.31,25.38,25.22,25.25,90200,11.4766663749977,11.5084074514991,11.4358564194959,11.4494597379965,198922.049783856,0.0,1.0
1999-08-02,25.19,25.38,25.19,25.25,66667,11.4222531009953,11.5084074514991,11.4222531009953,11.4494597379965,147023.68395721,0.0,1.0
1999-08-03,25.06,25.25,25.0,25.25,55400,11.3633053874928,11.4494597379965,11.3360987504916,11.4494597379965,122176.070488089,0.0,1.0
1999-08-04,25.44,25.44,24.87,25.06,41867,11.5356140885002,11.5356140885002,11.277151036989,11.3633053874928,92331.1469878131,0.0,1.0
1999-08-05,25.06,25.19,25.0,25.0,85267,11.3633053874928,11.4222531009953,11.3360987504916,11.3360987504916,188043.086684258,0.0,1.0
1999-08-06,24.0,24.94,23.75,24.81,142267,10.8826548004719,11.3088921134904,10.769293812967,11.2499443999878,313747.707944567,0.0,1.0
1999-08-09,23.25,24.0,23.19,23.88,55467,10.5425718379572,10.8826548004719,10.515365200956,10.8282415264696,122323.828551676,0.0,1.0
1999-08-10,23.0,23.19,22.69,23.06,69067,10.4292108504523,10.515365200956,10.2886432259462,10.4564174874534,152316.510115538,0.0,1.0
1999-08-11,24.12,24.25,22.88,23.0,54200,10.9370680744743,10.9960157879768,10.3747975764499,10.4292108504523,119529.657408925,0.0,1.0
1999-08-12,24.0,24.12,23.75,24.0,99667,10.8826548004719,10.9370680744743,10.769293812967,10.8826548004719,219800.043634231,0.0,1.0
1999-08-13,24.38,24.75,24.0,24.0,34467,11.0549635014794,11.2227377629867,10.8826548004719,10.8826548004719,76011.5996662991,0.0,1.0
1999-08-16,24.56,24.56,24.19,24.25,21000,11.1365834124829,11.1365834124829,10.9688091509757,10.9960157879768,46312.2288853769,0.0,1.0
1999-08-17,26.5,26.75,24.81,24.81,100000,12.0162646755211,12.129625663026,11.2499443999878,11.2499443999878,220534.423263699,0.0,1.0
1999-08-18,25.12,26.25,25.12,26.25,84600,11.3905120244939,11.9029036880162,11.3905120244939,11.9029036880162,186572.12208109,0.0,1.0
1999-08-19,24.56,25.12,24.44,25.12,31200,11.1365834124829,11.3905120244939,11.0821701384806,11.3905120244939,68806.7400582743,0.0,1.0
1999-08-20,24.75,24.94,24.63,24.69,31000,11.2227377629867,11.3088921134904,11.1683244889843,11.1955311259855,68365.6712117465,0.0,1.0
1999-08-23,24.87,24.94,24.75,24.94,29200,11.277151036989,11.3088921134904,11.2227377629867,11.3088921134904,64396.0515930003,0.0,1.0
1999-08-24,24.94,25.25,24.69,24.87,73200,11.3088921134904,11.4494597379965,11.1955311259855,11.277151036989,161431.197829028,0.0,1.0
1999-08-25,25.06,25.12,24.75,24.87,50467,11.3633053874928,11.3905120244939,11.2227377629867,11.277151036989,111297.107388491,0.0,1.0
1999-08-26,25.62,25.62,24.75,25.0,123600,11.6172339995038,11.6172339995038,11.2227377629867,11.3360987504916,272580.547153931,0.0,1.0
1999-08-27,25.5,25.62,24.94,25.62,71467,11.5628207255014,11.6172339995038,11.3088921134904,11.6172339995038,157609.336273868,0.0,1.0
1999-08-30,25.06,25.5,25.06,25.5,52800,11.3633053874928,11.5628207255014,11.3633053874928,11.5628207255014,116442.175483233,0.0,1.0
1999-08-31,25.0,25.12,25.0,25.12,78000,11.3360987504916,11.3905120244939,11.3360987504916,11.3905120244939,172016.850145685,0.0,1.0
1999-09-01,26.06,26.19,25.12,25.12,49400,11.8167493375124,11.875697051015,11.3905120244939,11.3905120244939,108944.005092268,0.0,1.0
1999-09-02,26.31,26.5,25.62,26.13,81267,11.9301103250173,12.0162646755211,11.6172339995038,11.8484904140138,179221.709753711,0.0,1.0
1999-09-03,26.44,26.81,26.37,26.44,57600,11.9890580385199,12.1568323000272,11.9573169620185,11.9890580385199,127027.827799891,0.0,1.0
1999-09-07,26.62,26.81,26.44,26.44,27067,12.0706779495234,12.1568323000272,11.9890580385199,11.9890580385199,59692.0523447856,0.0,1.0
1999-09-08,26.44,26.62,26.37,26.62,26400,11.9890580385199,12.0706779495234,11.9573169620185,12.0706779495234,58221.0877416165,0.0,1.0
1999-09-09,26.31,26.56,26.25,26.37,107867,11.9301103250173,12.0434713125223,11.9029036880162,11.9573169620185,237883.866341855,0.0,1.0
1999-09-10,26.31,26.5,26.19,26.37,93600,11.9301103250173,12.0162646755211,11.875697051015,11.9573169620185,206420.220174823,0.0,1.0
1999-09-13,26.13,26.31,26.0,26.31,16267,11.8484904140138,11.9301103250173,11.7895427005112,11.9301103250173,35874.3346323059,0.0,1.0
1999-09-14,26.0,26.19,25.94,26.19,64467,11.7895427005112,11.875697051015,11.7623360635101,11.875697051015,142171.926645409,0.0,1.0
1999-09-15,26.5,26.75,26.0,26.0,43267,12.0162646755211,12.129625663026,11.7895427005112,11.7895427005112,95418.6289135045,0.0,1.0
1999-09-16,25.31,26.5,25.25,26.5,38600,11.4766663749977,12.0162646755211,11.4494597379965,12.0162646755211,85126.2873797876,0.0,1.0
1999-09-17,25.69,25.69,25.44,25.44,173667,11.6489750760052,11.6489750760052,11.5356140885002,11.5356140885002,382995.516849366,0.0,1.0
1999-09-20,26.0,26.06,25.88,25.88,17400,11.7895427005112,11.8167493375124,11.7351294265089,11.7351294265089,38372.9896478838,0.0,1.0
1999-09-21,26.25,26.25,25.69,26.0,128600,11.9029036880162,11.9029036880162,11.6489750760052,11.7895427005112,283607.268317116,0.0,1.0
1999-09-22,26.69,26.75,26.19,26.19,28800,12.1024190260248,12.129625663026,11.875697051015,11.875697051015,63513.9138999454,0.0,1.0
1999-09-23,26.0,26.75,26.0,26.62,25667,11.7895427005112,12.129625663026,11.7895427005112,12.0706779495234,56604.5704190938,0.0,1.0
1999-09-24,25.38,26.0,25.0,26.0,39467,11.5084074514991,11.7895427005112,11.3360987504916,11.7895427005112,87038.3208294838,0.0,1.0
1999-09-27,25.81,25.88,25.38,25.38,13267,11.7033883500075,11.7351294265089,11.5084074514991,11.5084074514991,29258.301934395,0.0,1.0
1999-09-28,25.38,25.69,25.31,25.69,41200,11.5401485280004,11.6811038488704,11.5083199071588,11.6811038488704,90610.2722562778,0.07,1.0
1999-09-29,25.5,25.5,25.31,25.31,24267,11.5947118780146,11.5947118780146,11.5083199071588,11.5083199071588,53369.8902146381,0.0,1.0
1999-09-30,26.06,26.25,25.5,25.62,57400,11.8493408447475,11.9357328156033,11.5947118780146,11.6492752280288,126238.583191998,0.0,1.0
1999-10-01,25.0,26.06,24.81,26.06,48467,11.3673645862888,11.8493408447475,11.280972615433,11.8493408447475,106592.428772937,0.0,1.0
1999-10-04,24.87,25.12,24.81,25.12,40400,11.3082542904401,11.421927936303,11.280972615433,11.421927936303,88850.8494940201,0.0,1.0
1999-10-05,25.56,26.5,24.87,24.87,73800,11.6219935530217,12.0494064614662,11.3082542904401,11.3082542904401,162306.749818284,0.0,1.0
1999-10-06,25.0,25.56,24.63,25.5,80867,11.3673645862888,11.6219935530217,11.1991275904118,11.5947118780146,177849.050644379,0.0,1.0
1999-10-07,24.75,25.25,24.75,25.0,22867,11.253690940426,11.4810382321517,11.253690940426,11.3673645862888,50290.9003806867,0.0,1.0
1999-10-08,24.31,24.75,24.06,24.75,41067,11.0536253237073,11.253690940426,10.9399516778444,11.253690940426,90317.768222052,0.0,1.0
1999-10-11,24.38,24.38,24.19,24.38,21600,11.0854539445489,11.0854539445489,10.9990619736931,11.0854539445489,47504.414580961,0.0,1.0
1999-10-12,24.31,24.44,24.12,24.44,37000,11.0536253237073,11.112735619556,10.9672333528515,11.112735619556,81373.3027544238,0.0,1.0
1999-10-13,23.94,24.44,23.81,24.38,20000,10.8853883278302,11.112735619556,10.8262780319815,11.0854539445489,43985.5690564454,0.0,1.0
1999-10-14,22.69,23.94,22.69,23.94,63000,10.3170200985158,10.8853883278302,10.3170200985158,10.8853883278302,138554.542527802,0.0,1.0
1999-10-15,23.0,23.37,22.0,22.44,81200,10.4579754193857,10.6262124152628,10.0032808359342,10.2033464526529,178581.410369169,0.0,1.0
1999-10-18,23.0,23.13,22.81,23.13,35600,10.4579754193857,10.5170857152344,10.3715834485299,10.5170857152344,78294.3129204731,0.0,1.0
1999-10-19,22.38,23.0,22.31,23.0,36200,10.1760647776458,10.4579754193857,10.1442361568042,10.4579754193857,79613.879992166,0.0,1.0
1999-10-20,22.31,22.5,22.12,22.44,17867,10.1442361568042,10.23062812766,10.0578441859484,10.2033464526529,39294.5081165754,0.0,1.0
1999-10-21,22.25,22.31,22.12,22.25,18267,10.1169544817971,10.1442361568042,10.0578441859484,10.1169544817971,40174.2194977043,0.0,1.0
1999-10-22,22.5,22.62,21.75,22.31,49600,10.23062812766,10.2851914776741,9.88960719007129,10.1442361568042,109084.211259984,0.0,1.0
1999-10-25,22.19,22.5,22.19,22.38,20400,10.08967280679,10.23062812766,10.08967280679,10.1760647776458,44865.2804375742,0.0,1.0
1999-10-26,22.06,22.62,22.0,22.31,37467,10.0305625109413,10.2851914776741,10.0032808359342,10.1442361568042,82400.3657918918,0.0,1.0
1999-10-27,22.31,22.44,22.06,22.06,23467,10.1442361568042,10.2033464526529,10.0305625109413,10.0305625109413,51610.46745238,0.0,1.0
1999-10-28,22.38,22.62,22.12,22.5,40267,10.1760647776458,10.2851914776741,10.0578441859484,10.23062812766,88558.3454597941,0.0,1.0
1999-10-29,20.69,21.0,19.62,20.5,484800,9.40763093161265,9.54858625248263,8.92110772731948,9.32123896075685,1066210.19392824,0.0,1.0
1999-11-01,19.56,20.75,19.38,20.69,217667,8.89382605231239,9.43491260661974,8.81198102729111,9.40763093161265,478710.342990465,0.0,1.0
1999-11-02,19.25,19.5,18.75,19.5,274067,8.75287073144241,8.8665443773053,8.52552343971663,8.8665443773053,602749.647729641,0.0,1.0
1999-11-03,18.87,19.25,18.75,19.25,159400,8.58008678973082,8.75287073144241,8.52552343971663,8.75287073144241,350564.98537987,0.0,1.0
1999-11-04,18.06,18.5,17.5,18.0,458067,8.21178417713506,8.41184979385374,7.95715521040219,8.18450250212797,1007416.88304894,0.0,1.0
1999-11-05,19.0,19.5,18.31,18.38,235467,8.63919708557952,8.8665443773053,8.32545782299795,8.35728644383956,517857.499450702,0.0,1.0
1999-11-08,19.06,19.19,18.87,19.19,125467,8.66647876058661,8.72558905643532,8.58008678973082,8.72558905643532,275936.869640252,0.0,1.0
1999-11-09,19.75,19.94,19.25,19.25,80000,8.98021802316819,9.06660999402398,8.75287073144241,8.75287073144241,175942.276225782,0.0,1.0
1999-11-10,19.56,20.0,19.5,19.69,77667,8.89382605231239,9.09389166903108,8.8665443773053,8.95293634816109,170811.359595347,0.0,1.0
1999-11-11,19.75,19.75,19.19,19.62,42800,8.98021802316819,8.98021802316819,8.72558905643532,8.92110772731948,94129.1177807932,0.0,1.0
1999-11-12,20.37,20.56,19.75,19.75,57267,9.26212866490815,9.34852063576394,8.98021802316819,8.98021802316819,125946.079157773,0.0,1.0
1999-11-15,20.44,20.88,20.44,20.5,78467,9.29395728574976,9.49402290246844,9.29395728574976,9.32123896075685,172570.782357605,0.0,1.0
1999-11-16,20.0,20.5,19.94,20.44,73600,9.09389166903108,9.32123896075685,9.06660999402398,9.29395728574976,161866.894127719,0.0,1.0
1999-11-17,19.19,20.0,19.19,20.0,55200,8.72558905643532,9.09389166903108,8.72558905643532,9.09389166903108,121400.170595789,0.0,1.0
1999-11-18,19.0,19.25,18.87,19.25,116000,8.63919708557952,8.75287073144241,8.58008678973082,8.75287073144241,255116.300527383,0.0,1.0
1999-11-19,19.0,19.06,18.81,19.06,52467,8.63919708557952,8.66647876058661,8.55280511472372,8.66647876058661,115389.542584226,0.0,1.0
1999-11-22,18.75,18.94,18.69,18.87,84800,8.52552343971663,8.61191541057243,8.49824176470954,8.58008678973082,186498.812799329,0.0,1.0
1999-11-23,18.44,18.87,18.06,18.81,112067,8.38456811884665,8.58008678973082,8.21178417713506,8.55280511472372,246466.538372433,0.0,1.0
1999-11-24,18.56,18.75,18.25,18.38,97067,8.43913146886084,8.52552343971663,8.29817614799085,8.35728644383956,213477.361580099,0.0,1.0
1999-11-26,18.5,18.81,18.38,18.56,45000,8.41184979385374,8.55280511472372,8.35728644383956,8.43913146886084,98967.5303770022,0.0,1.0
1999-11-29,18.81,19.12,18.5,18.56,97200,8.55280511472372,8.69376043559371,8.41184979385374,8.43913146886084,213769.865614325,0.0,1.0
1999-11-30,19.0,19.12,18.75,18.81,64400,8.63919708557952,8.69376043559371,8.52552343971663,8.55280511472372,141633.532361754,0.0,1.0
1999-12-01,19.5,19.75,19.0,19.0,58400,8.8665443773053,8.98021802316819,8.63919708557952,8.63919708557952,128437.861644821,0.0,1.0
1999-12-02,18.06,19.44,18.06,19.38,71667,8.21178417713506,8.83926270229821,8.21178417713506,8.81198102729111,157615.688878414,0.0,1.0
1999-12-03,18.0,18.38,18.0,18.12,107600,8.18450250212797,8.35728644383956,8.18450250212797,8.23906585214215,236642.361523676,0.0,1.0
1999-12-06,18.12,18.38,18.06,18.25,64600,8.23906585214215,8.35728644383956,8.21178417713506,8.29817614799085,142073.388052319,0.0,1.0
1999-12-07,17.5,18.12,17.5,18.0,78267,7.95715521040219,8.23906585214215,7.95715521040219,8.18450250212797,172130.926667041,0.0,1.0
1999-12-08,17.69,17.69,17.25,17.25,114067,8.04354718125799,8.04354718125799,7.8434815645393,7.8434815645393,250865.095278078,0.0,1.0
1999-12-09,17.37,17.62,17.37,17.62,95000,7.89804491455349,8.01171856041638,7.89804491455349,8.01171856041638,208931.453018116,0.0,1.0
1999-12-10,17.37,17.44,17.19,17.44,113267,7.89804491455349,7.9298735353951,7.81619988953221,7.9298735353951,249105.67251582,0.0,1.0
1999-12-13,17.19,17.31,17.13,17.31,84867,7.81619988953221,7.87076323954639,7.78891821452511,7.87076323954639,186646.164455668,0.0,1.0
1999-12-14,17.37,17.37,16.75,17.19,589467,7.89804491455349,7.89804491455349,7.61613427281353,7.81619988953221,1296402.07174979,0.0,1.0
1999-12-15,17.69,17.69,17.25,17.31,102400,8.04354718125799,8.04354718125799,7.8434815645393,7.87076323954639,225206.113569,0.0,1.0
1999-12-16,17.06,17.81,16.75,17.75,117800,7.75708959368351,8.09811053127217,7.61613427281353,8.07082885626508,259075.001742463,0.0,1.0
1999-12-17,17.25,17.56,16.94,16.94,136667,7.8434815645393,7.98443688540928,7.70252624366932,7.70252624366932,300568.788311861,0.0,1.0
1999-12-20,17.56,17.88,17.19,17.19,131667,7.98443688540928,8.12993915211378,7.81619988953221,7.81619988953221,289572.39604775,0.0,1.0
1999-12-21,18.25,18.63,17.5,17.5,83267,8.29817614799085,8.47096008970245,7.95715521040219,7.95715521040219,183127.318931152,0.0,1.0
1999-12-22,18.38,18.56,18.06,18.25,59400,8.35728644383956,8.43913146886084,8.21178417713506,8.29817614799085,130637.140097643,0.0,1.0
1999-12-23,18.69,19.12,18.5,18.87,69600,8.49824176470954,8.69376043559371,8.41184979385374,8.58008678973082,153069.78031643,0.0,1.0
1999-12-27,17.94,18.63,17.88,18.63,99267,8.15722082712087,8.47096008970245,8.12993915211378,8.47096008970245,218315.774176309,0.0,1.0
1999-12-28,17.81,17.88,17.44,17.81,110600,8.12993915211378,8.16189287140901,7.9610409215533,8.12993915211378,242287.914232157,0.07,1.0
1999-12-29,18.44,18.5,17.94,17.94,66067,8.41752262577081,8.44491152802386,8.18928177366206,8.18928177366206,144730.882726726,0.0,1.0
1999-12-30,18.5,18.63,18.38,18.44,26267,8.44491152802386,8.50425414957214,8.39013372351776,8.41752262577081,57542.2842959862,0.0,1.0
1999-12-31,18.44,18.81,18.38,18.69,21000,8.41752262577081,8.58642085633129,8.39013372351776,8.53164305182519,46004.0343478779,0.0,1.0
2000-01-03,17.62,18.56,17.44,18.56,129667,8.04320762831246,8.47230043027691,7.9610409215533,8.47230043027691,284057.386751728,0.0,1.0
2000-01-04,17.88,17.94,17.56,17.56,30867,8.16189287140901,8.18928177366206,8.0158187260594,8.0158187260594,67619.3584864737,0.0,1.0
2000-01-05,19.0,19.06,17.81,17.88,117400,8.67315238013261,8.70054128238566,8.12993915211378,8.16189287140901,257184.458687661,0.0,1.0
2000-01-06,19.67,20.0,18.94,19.0,201000,8.97899512195834,9.12963408435012,8.64576347787956,8.67315238013261,440324.32875826,0.0,1.0
2000-01-07,20.69,20.75,20.06,20.06,93067,9.4446064602602,9.47199536251325,9.15702298660317,9.15702298660317,203878.926888284,0.0,1.0
2000-01-10,20.75,21.19,20.56,20.81,103467,9.47199536251325,9.67284731236895,9.38526383871192,9.4993842647663,226661.877231995,0.0,1.0
2000-01-11,21.94,22.06,21.06,21.12,192200,10.0152085905321,10.0699863950382,9.61350469082067,9.64089359307373,421046.447698196,0.0,1.0
2000-01-12,21.69,21.87,21.63,21.87,45467,9.90108816447771,9.98325487123686,9.87369926222465,9.98325487123686,99603.1156997603,0.0,1.0
2000-01-13,21.69,21.87,21.63,21.63,38200,9.90108816447771,9.98325487123686,9.87369926222465,9.87369926222465,83683.5291470922,0.0,1.0
2000-01-14,21.38,21.69,21.38,21.63,171000,9.75957883617028,9.90108816447771,9.75957883617028,9.87369926222465,374604.279689863,0.0,1.0
2000-01-18,21.12,21.44,20.37,21.38,72267,9.64089359307373,9.78696773842333,9.2985323149106,9.75957883617028,158313.026200862,0.0,1.0
2000-01-19,21.12,21.12,21.0,21.06,58867,9.64089359307373,9.64089359307373,9.58611578856762,9.61350469082067,128958.070950311,0.0,1.0
2000-01-20,21.0,21.5,20.88,21.12,36200,9.58611578856762,9.81435664067638,9.53133798406152,9.64089359307373,79302.1925425325,0.0,1.0
2000-01-21,20.94,21.06,20.0,21.06,77067,9.55872688631458,9.61350469082067,9.12963408435012,9.61350469082067,168828.234051805,0.0,1.0
2000-01-24,20.62,21.25,20.56,20.94,55667,9.41265274096497,9.700236214622,9.38526383871192,9.55872688631458,121947.932383015,0.0,1.0
2000-01-25,20.06,20.62,20.06,20.62,24267,9.15702298660317,9.41265274096497,9.15702298660317,9.41265274096497,53160.9476914264,0.0,1.0
2000-01-26,20.06,20.13,20.0,20.13,82800,9.15702298660317,9.18897670589839,9.12963408435012,9.18897670589839,181387.335428776,0.0,1.0
2000-01-27,20.0,20.31,19.88,20.06,62400,9.12963408435012,9.27114341265755,9.07485627984402,9.15702298660317,136697.702062266,0.0,1.0
2000-01-28,19.94,20.06,19.94,20.06,43200,9.10224518209707,9.15702298660317,9.10224518209707,9.15702298660317,94636.8706584918,0.0,1.0
2000-01-31,19.94,20.13,19.88,19.94,65467,9.10224518209707,9.18897670589839,9.07485627984402,9.10224518209707,143416.481745358,0.0,1.0
2000-02-01,20.5,20.62,19.81,19.88,89267,9.35787493645887,9.41265274096497,9.04290256054879,9.07485627984402,195554.38733962,0.0,1.0
2000-02-02,20.13,20.56,19.88,20.5,68067,9.18897670589839,9.38526383871192,9.07485627984402,9.35787493645887,149112.219331286,0.0,1.0
2000-02-03,20.69,20.88,20.06,20.06,45067,9.4446064602602,9.53133798406152,9.15702298660317,9.15702298660317,98726.8483788483,0.0,1.0
2000-02-04,21.63,21.63,20.69,20.69,73600,9.87369926222465,9.87369926222465,9.4446064602602,9.4446064602602,161233.187047801,0.0,1.0
2000-02-07,22.75,23.13,21.69,21.69,176400,10.3849587709483,10.5584218185509,9.90108816447771,9.90108816447771,386433.888522173,0.0,1.0
2000-02-08,22.5,22.75,22.19,22.62,85867,10.2708383448939,10.3849587709483,10.1293290165865,10.3256161494,188106.115111868,0.0,1.0
2000-02-09,22.88,23.69,22.38,22.5,155200,10.4443013924965,10.8140515729127,10.2160605403878,10.2708383448939,339991.720513842,0.0,1.0
2000-02-10,22.0,22.75,22.0,22.75,92067,10.0425974927851,10.3849587709483,10.0425974927851,10.3849587709483,201688.258586004,0.0,1.0
2000-02-11,22.0,22.31,21.81,21.94,47600,10.0425974927851,10.1841068210926,9.9558659689838,10.0152085905321,104275.811188524,0.0,1.0
2000-02-14,23.19,23.25,21.87,22.0,191400,10.585810720804,10.613199623057,9.98325487123686,10.0425974927851,419293.913056372,0.0,1.0
2000-02-15,23.56,24.06,22.88,23.0,133467,10.7547089513644,10.9829498034732,10.4443013924965,10.4990791970026,292381.926300393,0.0,1.0
2000-02-16,22.69,23.88,22.62,23.62,78867,10.3575698686952,10.900783096714,10.3256161494,10.7820978536175,172771.436995909,0.0,1.0
2000-02-17,23.88,23.94,22.81,23.94,249000,10.900783096714,10.9281719989671,10.4123476732013,10.9281719989671,545476.407267698,0.0,1.0
2000-02-18,25.0,25.0,24.0,24.0,313667,11.4120426054376,11.4120426054376,10.9555609012201,10.9555609012201,687140.354371233,0.0,1.0
2000-02-22,23.81,25.44,23.75,25.0,161400,10.8688293774188,11.6128945552934,10.8414404751658,11.4120426054376,353573.863987977,0.0,1.0
2000-02-23,23.56,24.31,23.13,23.75,107267,10.7547089513644,11.0970702295276,10.5584218185509,10.8414404751658,234986.416780659,0.0,1.0
2000-02-24,24.0,24.19,23.56,23.56,76600,10.9555609012201,11.0422924250215,10.7547089513644,10.7547089513644,167805.191954641,0.0,1.0
2000-02-25,24.19,24.87,23.94,23.94,101800,11.0422924250215,11.3526999838894,10.9281719989671,10.9281719989671,223010.033172093,0.0,1.0
2000-02-28,24.75,25.0,24.06,24.12,135667,11.2979221793833,11.4120426054376,10.9829498034732,11.0103387057262,297201.396565407,0.0,1.0
2000-02-29,24.94,25.25,24.63,25.0,157067,11.3846537031846,11.526163031492,11.2431443748772,11.4120426054376,344081.698234197,0.0,1.0
2000-03-01,25.12,25.19,24.81,24.94,52067,11.4668204099438,11.498774129239,11.3253110816363,11.3846537031846,114061.526494807,0.0,1.0
2000-03-02,25.69,26.5,24.94,25.0,140600,11.7270149813477,12.0967651617639,11.3846537031846,11.4120426054376,308007.963300555,0.0,1.0
2000-03-03,25.62,25.81,25.5,25.69,72800,11.6950612620525,11.7817927858538,11.6402834575464,11.7270149813477,159480.652405977,0.0,1.0
2000-03-06,25.38,25.5,25.12,25.5,45467,11.5855056530403,11.6402834575464,11.4668204099438,11.6402834575464,99603.1156997603,0.0,1.0
2000-03-07,25.38,25.44,25.25,25.38,57600,11.5855056530403,11.6128945552934,11.526163031492,11.5855056530403,126182.494211322,0.0,1.0
2000-03-08,25.44,25.44,25.12,25.31,71667,11.6128945552934,11.6128945552934,11.4668204099438,11.5535519337451,156998.625219493,0.0,1.0
2000-03-09,25.94,25.94,25.19,25.31,75400,11.8411354074021,11.8411354074021,11.498774129239,11.5535519337451,165176.389991905,0.0,1.0
2000-03-10,25.62,26.19,25.56,25.94,61467,11.6950612620525,11.9552558334565,11.6676723597995,11.8411354074021,134653.808536239,0.0,1.0
2000-03-13,25.56,25.62,25.12,25.38,41000,11.6676723597995,11.6950612620525,11.4668204099438,11.5855056530403,89817.4003934756,0.0,1.0
2000-03-14,25.81,26.25,25.31,25.56,66400,11.7817927858538,11.9826447357095,11.5535519337451,11.6676723597995,145460.375271386,0.0,1.0
2000-03-15,25.75,25.81,25.56,25.81,39667,11.7544038836008,11.7817927858538,11.6676723597995,11.7817927858538,86897.2395465367,0.0,1.0
2000-03-16,27.0,27.0,25.88,25.94,143267,12.3250060138727,12.3250060138727,11.8137465051491,11.8411354074021,313850.475662734,0.0,1.0
2000-03-17,26.5,26.75,26.44,26.75,84267,12.0967651617639,12.2108855878183,12.0693762595109,12.2108855878183,184601.045828221,0.0,1.0
2000-03-20,27.06,27.19,26.5,26.5,144400,12.3523949161257,12.411737537674,12.0967651617639,12.0967651617639,316332.502849218,0.0,1.0
2000-03-21,27.31,27.5,26.88,27.0,42800,12.4665153421801,12.5532468659814,12.2702282093666,12.3250060138727,93760.6033375797,0.0,1.0
2000-03-22,26.81,27.38,26.81,27.31,64600,12.2382744900713,12.4984690614753,12.2382744900713,12.4665153421801,141517.172327282,0.0,1.0
2000-03-23,26.31,26.88,26.13,26.69,92000,12.0100336379626,12.2702282093666,11.9278669312034,12.1834966855652,201541.483809751,0.0,1.0
2000-03-24,26.81,26.81,26.25,26.31,68600,12.2382744900713,12.2382744900713,11.9826447357095,12.0100336379626,150279.845536402,0.0,1.0
2000-03-27,27.0,27.12,26.81,26.81,45400,12.3250060138727,12.3797838183788,12.2382744900713,12.2382744900713,99456.3409235072,0.0,1.0
2000-03-28,26.81,27.31,26.56,27.19,31200,12.2656633923244,12.4944150408198,12.1512875680767,12.4395146451809,68196.2298527976,0.06,1.0
2000-03-29,26.62,26.75,26.37,26.56,18400,12.1970378977758,12.2566026959242,12.0824902090288,12.1695464524765,40157.9468806373,0.04,1.0
2000-03-30,26.69,26.94,26.13,26.62,100467,12.2291112506249,12.3436589393719,11.9725244278317,12.1970378977758,219268.937459619,0.0,1.0
2000-03-31,27.0,27.0,26.5,26.69,93200,12.3711503846711,12.3711503846711,12.1420550071772,12.2291112506249,203408.730938881,0.0,1.0
2000-04-03,26.88,26.88,26.25,26.75,74267,12.3161674940726,12.3161674940726,12.0275073184303,12.2566026959242,162087.513096973,0.0,1.0
2000-04-04,26.81,27.12,26.5,27.12,77800,12.2840941412234,12.4261332752697,12.1420550071772,12.4261332752697,169798.275397478,0.0,1.0
2000-04-05,26.81,27.0,26.75,26.75,51867,12.2840941412234,12.3711503846711,12.2566026959242,12.2566026959242,113199.577764023,0.0,1.0
2000-04-06,26.94,27.0,26.81,26.94,25400,12.3436589393719,12.3711503846711,12.2840941412234,12.3436589393719,55435.426672184,0.0,1.0
2000-04-07,26.5,26.94,26.37,26.94,38400,12.1420550071772,12.3436589393719,12.0824902090288,12.3436589393719,83807.8891421999,0.0,1.0
2000-04-10,26.0,26.5,26.0,26.5,46867,11.9129596296833,12.1420550071772,11.9129596296833,12.1420550071772,102287.092198632,0.0,1.0
2000-04-11,25.56,26.06,25.56,26.06,23400,11.7113556974887,11.9404510749826,11.7113556974887,11.9404510749826,51070.4324460278,0.0,1.0
2000-04-12,25.12,25.62,25.0,25.62,60200,11.509751765294,11.7388471427879,11.4547688746955,11.7388471427879,131386.326207303,0.0,1.0
2000-04-13,25.0,25.25,25.0,25.25,47800,11.4547688746955,11.5693165634424,11.4547688746955,11.5693165634424,104323.362005134,0.0,1.0
2000-04-14,24.06,25.0,24.06,25.0,72867,11.0240695650069,11.4547688746955,11.0240695650069,11.4547688746955,159032.017138664,0.0,1.0
2000-04-17,23.88,24.25,23.69,24.0,48067,10.9415952291091,11.1111258084546,10.8545389856614,10.9965781197077,104906.088734326,0.0,1.0
2000-04-18,23.56,24.0,23.5,24.0,28200,10.794974187513,10.9965781197077,10.7674827422138,10.9965781197077,61546.4185888031,0.0,1.0
2000-04-19,23.75,23.88,23.5,23.5,20867,10.8820304309607,10.9415952291091,10.7674827422138,10.7674827422138,45542.1672586012,0.0,1.0
2000-04-20,23.37,23.81,23.31,23.81,31200,10.7079179440653,10.90952187626,10.6804264987661,10.90952187626,68093.9099280376,0.0,1.0
2000-04-24,23.13,23.44,23.13,23.44,20800,10.5979521628683,10.7399912969145,10.5979521628683,10.7399912969145,45395.9399520247,0.0,1.0
2000-04-25,22.94,23.19,22.88,23.19,28867,10.5108959194206,10.6254436081675,10.4834044741213,10.6254436081675,63002.144163226,0.0,1.0
2000-04-26,23.13,23.25,23.0,23.06,20467,10.5979521628683,10.6529350534668,10.5383873647199,10.5658788100191,44669.1684133697,0.0,1.0
2000-04-27,24.0,24.0,23.13,23.13,44800,10.9965781197077,10.9965781197077,10.5979521628683,10.5979521628683,97775.8706658995,0.0,1.0
2000-04-28,23.75,24.0,23.62,24.0,25600,10.8820304309607,10.9965781197077,10.8224656328123,10.9965781197077,55871.9260947999,0.0,1.0
2000-05-01,23.81,24.44,23.69,23.75,134600,10.90952187626,11.1981820519023,10.8545389856614,10.8820304309607,293764.111420314,0.0,1.0
2000-05-02,23.44,23.81,23.37,23.81,23200,10.7399912969145,10.90952187626,10.7079179440653,10.90952187626,50633.9330234123,0.0,1.0
2000-05-03,23.19,23.5,23.13,23.5,36000,10.6254436081675,10.7674827422138,10.5979521628683,10.7674827422138,78569.8960708126,0.0,1.0
2000-05-04,24.87,25.94,23.19,23.19,138267,11.3952040765471,11.885468184384,10.6254436081675,10.6254436081675,301767.328333972,0.0,1.0
2000-05-05,25.5,26.62,25.0,25.0,93867,11.6838642521894,12.1970378977758,11.4547688746955,11.4547688746955,204864.456513304,0.0,1.0
2000-05-08,25.19,25.88,24.81,25.12,88867,11.5418251181432,11.8579767390848,11.3677126312478,11.509751765294,193951.970947913,0.0,1.0
2000-05-09,27.06,27.06,25.12,25.19,120867,12.3986418299704,12.3986418299704,11.509751765294,11.5418251181432,263791.878566413,0.0,1.0
2000-05-10,27.06,27.5,26.88,27.0,214067,12.3986418299704,12.600245762165,12.3161674940726,12.3711503846711,467200.609505294,0.0,1.0
2000-05-11,28.44,28.5,27.0,27.0,148867,13.0309450718536,13.0584365171529,12.3711503846711,12.3711503846711,324901.7977326,0.0,1.0
2000-05-12,28.06,28.38,28.0,28.31,141067,12.8568325849582,13.0034536265543,12.8293411396589,12.9713802737052,307878.320250591,0.0,1.0
2000-05-15,28.19,28.19,27.75,28.06,68400,12.9163973831066,12.9163973831066,12.714793450912,12.8568325849582,149282.802534544,0.0,1.0
2000-05-16,27.25,28.19,27.19,28.19,51400,12.4856980734181,12.9163973831066,12.4582066281188,12.9163973831066,112180.351612215,0.0,1.0
2000-05-17,27.75,27.94,27.06,27.12,110000,12.714793450912,12.8018496943597,12.3986418299704,12.4261332752697,240074.682438593,0.0,1.0
2000-05-18,27.63,27.87,27.38,27.87,69800,12.6598105603135,12.7697763415105,12.5452628715665,12.7697763415105,152338.298492852,0.0,1.0
2000-05-19,26.31,27.63,26.31,27.63,72267,12.0549987637295,12.6598105603135,12.0549987637295,12.6598105603135,157722.518870817,0.0,1.0
2000-05-22,26.13,26.31,25.69,26.31,61467,11.9725244278317,12.0549987637295,11.7709204956371,12.0549987637295,134151.550049573,0.0,1.0
2000-05-23,26.06,26.56,26.0,26.0,60867,11.9404510749826,12.1695464524765,11.9129596296833,11.9129596296833,132842.051781726,0.0,1.0
2000-05-24,26.44,26.56,26.0,26.0,52200,12.114563561878,12.1695464524765,11.9129596296833,11.9129596296833,113926.349302677,0.0,1.0
2000-05-25,26.44,26.5,26.19,26.25,53000,12.114563561878,12.1420550071772,12.000015873131,12.0275073184303,115672.34699314,0.0,1.0
2000-05-26,26.37,26.5,26.19,26.5,53800,12.0824902090288,12.1420550071772,12.000015873131,12.1420550071772,117418.344683603,0.0,1.0
2000-05-30,25.69,26.5,25.69,26.31,39800,11.7709204956371,12.1420550071772,11.7709204956371,12.0549987637295,86863.385100509,0.0,1.0
2000-05-31,26.06,26.25,25.5,25.81,57867,11.9404510749826,12.0275073184303,11.6838642521894,11.8259033862356,126294.560442491,0.0,1.0
2000-06-01,27.12,27.25,26.13,26.13,65867,12.4261332752697,12.4856980734181,11.9725244278317,11.9725244278317,143754.537347116,0.0,1.0
2000-06-02,27.19,27.19,26.94,27.12,44800,12.4582066281188,12.4582066281188,12.3436589393719,12.4261332752697,97775.8706658999,0.0,1.0
2000-06-05,27.06,27.38,27.0,27.06,57600,12.3986418299704,12.5452628715665,12.3711503846711,12.3986418299704,125711.8337133,0.0,1.0
2000-06-06,26.69,27.12,26.62,27.0,44400,12.2291112506249,12.4261332752697,12.1970378977758,12.3711503846711,96902.8718206685,0.0,1.0
2000-06-07,26.5,26.69,26.37,26.69,20800,12.1420550071772,12.2291112506249,12.0824902090288,12.2291112506249,45395.9399520249,0.0,1.0
2000-06-08,26.37,26.5,26.13,26.44,21867,12.0824902090288,12.1420550071772,11.9725244278317,12.114563561878,47724.6643716792,0.0,1.0
2000-06-09,26.88,26.88,26.44,26.44,31400,12.3161674940726,12.3161674940726,12.114563561878,12.114563561878,68530.4093506529,0.0,1.0
2000-06-12,26.81,27.19,26.62,26.62,24600,12.2840941412234,12.4582066281188,12.1970378977758,12.1970378977758,53689.4289817219,0.0,1.0
2000-06-13,26.75,26.94,26.69,26.69,27800,12.2566026959242,12.3436589393719,12.2291112506249,12.2291112506249,60673.4197435716,0.0,1.0
2000-06-14,26.19,26.69,26.06,26.5,35067,12.000015873131,12.2291112506249,11.9404510749826,12.1420550071772,76533.6262643104,0.0,1.0
2000-06-15,26.88,26.94,26.13,26.13,42600,12.3161674940726,12.3436589393719,11.9725244278317,11.9725244278317,92974.3770171278,0.0,1.0
2000-06-16,27.12,27.44,26.69,26.69,77200,12.4261332752697,12.5727543168658,12.2291112506249,12.2291112506249,168488.77712963,0.0,1.0
2000-06-19,26.62,26.94,26.62,26.88,19800,12.1970378977758,12.3436589393719,12.1970378977758,12.3161674940726,43213.4428389466,0.0,1.0
2000-06-20,26.81,26.88,26.19,26.75,66467,12.2840941412234,12.3161674940726,12.000015873131,12.2566026959242,145064.035614964,0.0,1.0
2000-06-21,26.81,26.88,26.62,26.69,19067,12.2840941412234,12.3161674940726,12.1970378977758,12.2291112506249,41613.6724550606,0.0,1.0
2000-06-22,25.94,26.81,25.94,26.81,24600,11.885468184384,12.2840941412234,11.885468184384,12.2840941412234,53689.4289817219,0.0,1.0
2000-06-23,25.31,25.88,25.12,25.75,22467,11.5968080087417,11.8579767390848,11.509751765294,11.7984119409364,49034.1626395262,0.0,1.0
2000-06-26,25.19,25.31,25.12,25.12,42200,11.5418251181432,11.5968080087417,11.509751765294,11.509751765294,92101.3781718964,0.0,1.0
2000-06-27,25.0,25.62,24.87,25.19,58467,11.4547688746955,11.7388471427879,11.3952040765471,11.5418251181432,127604.058710338,0.0,1.0
2000-06-28,24.38,25.0,24.25,25.0,57867,11.2165096821018,11.5017531604818,11.1567005656673,11.5017531604818,125778.651290357,0.1,1.0
2000-06-29,25.44,25.5,24.25,24.25,69067,11.7041840161063,11.7317882236914,11.1567005656673,11.1567005656673,150122.766147736,0.0,1.0
2000-06-30,24.48,25.5,24.48,25.44,65600,11.2625166947438,11.7317882236914,11.2625166947438,11.7041840161063,142586.958450367,0.0,1.0
2000-07-03,25.31,25.69,24.56,24.56,26067,11.6443748996717,11.8192015477111,11.2993223048573,11.2993223048573,56658.7537488681,0.0,1.0
2000-07-05,25.94,26.13,25.38,25.56,74067,11.9342190793159,12.0216324033355,11.6765798085211,11.7593924312766,160990.67456621,0.0,1.0
2000-07-06,26.5,27.12,26.06,26.06,65600,12.1918583501107,12.4771018284906,11.9894274944862,11.9894274944862,142586.958450367,0.0,1.0
2000-07-07,25.81,26.69,25.81,26.62,63067,11.8744099628814,12.2792716741303,11.8744099628814,12.247066765281,137081.276045569,0.0,1.0
2000-07-10,25.81,26.25,25.75,25.88,25200,11.8744099628814,12.0768408185059,11.8468057552962,11.9066148717307,54774.2584291046,0.0,1.0
2000-07-11,25.44,25.88,25.38,25.88,26800,11.7041840161063,11.9066148717307,11.6765798085211,11.9066148717307,58251.9891230158,0.0,1.0
2000-07-12,25.44,25.5,25.12,25.5,30067,11.7041840161063,11.7317882236914,11.5569615756521,11.7317882236914,65353.0804836462,0.0,1.0
2000-07-13,25.25,25.5,25.25,25.38,71067,11.6167706920866,11.7317882236914,11.6167706920866,11.6765798085211,154469.929515126,0.0,1.0
2000-07-14,24.63,25.44,24.5,25.31,22800,11.3315272137066,11.7041840161063,11.2717180972721,11.6443748996717,49557.6623882377,0.0,1.0
2000-07-17,24.0,24.69,24.0,24.56,76667,11.0416830340625,11.3591314212918,11.0416830340625,11.2993223048573,166641.986943816,0.0,1.0
2000-07-18,24.31,24.31,24.0,24.0,43800,11.1843047732525,11.1843047732525,11.0416830340625,11.0416830340625,95202.8777458246,0.0,1.0
2000-07-19,24.31,24.5,24.25,24.44,19467,11.1843047732525,11.2717180972721,11.1567005656673,11.244113889687,42313.1146364833,0.0,1.0
2000-07-20,24.81,24.94,24.25,24.38,28667,11.4143398364621,11.4741489528966,11.1567005656673,11.2165096821018,62310.066126474,0.0,1.0
2000-07-21,24.5,24.81,24.31,24.75,41800,11.2717180972721,11.4143398364621,11.1843047732525,11.386735628877,90855.7143784358,0.0,1.0
2000-07-24,23.69,24.44,23.37,24.38,24200,10.8990612948725,11.244113889687,10.7518388544184,11.2165096821018,52600.6767454102,0.0,1.0
2000-07-25,24.75,24.75,23.88,23.88,22000,11.386735628877,11.386735628877,10.9864746188922,10.9864746188922,47818.7970412817,0.0,1.0
2000-07-26,25.31,25.44,24.75,24.81,36800,11.6443748996717,11.7041840161063,11.386735628877,11.4143398364621,79987.8059599627,0.0,1.0
2000-07-27,25.5,25.81,25.44,25.44,47267,11.7317882236914,11.8744099628814,11.7041840161063,11.7041840161063,102738.685443194,0.0,1.0
2000-07-28,24.38,25.56,24.38,25.5,35067,11.2165096821018,11.7593924312766,11.2165096821018,11.7317882236914,76220.9889021198,0.0,1.0
2000-07-31,24.12,24.5,24.12,24.44,29067,11.0968914492328,11.2717180972721,11.0968914492328,11.244113889687,63179.4987999519,0.0,1.0
2000-08-01,23.88,24.25,23.88,24.25,22667,10.9864746188922,11.1567005656673,10.9864746188922,11.1567005656673,49268.5760243061,0.0,1.0
2000-08-02,24.25,24.31,23.88,23.88,39667,11.1567005656673,11.1843047732525,10.9864746188922,10.9864746188922,86219.464647115,0.0,1.0
2000-08-03,25.12,25.19,24.19,24.19,38200,11.5569615756521,11.5891664845014,11.1290963580822,11.1290963580822,83030.8203171348,0.0,1.0
2000-08-04,25.81,25.94,25.25,25.25,66400,11.8744099628814,11.9342190793159,11.6167706920866,11.6167706920866,144325.823797323,0.0,1.0
2000-08-07,25.5,25.94,25.44,25.69,17467,11.7317882236914,11.9342190793159,11.7041840161063,11.8192015477111,37965.9512690941,0.0,1.0
2000-08-08,25.62,25.88,25.19,25.25,21800,11.7869966388617,11.9066148717307,11.5891664845014,11.6167706920866,47384.080704543,0.0,1.0
2000-08-09,25.81,26.25,25.06,25.44,52800,11.8744099628814,12.0768408185059,11.5293573680669,11.7041840161063,114765.112899076,0.0,1.0
2000-08-10,25.31,25.75,25.25,25.75,18800,11.6443748996717,11.8468057552962,11.6167706920866,11.8468057552962,40863.3356534592,0.0,1.0
2000-08-11,25.5,25.62,25.31,25.31,17200,11.7317882236914,11.7869966388617,11.6443748996717,11.6443748996717,37385.6049595477,0.0,1.0
2000-08-14,25.19,25.5,25.0,25.44,12467,11.5891664845014,11.7317882236914,11.5017531604818,11.7041840161063,27098.042850621,0.0,1.0
2000-08-15,24.12,25.06,24.12,25.06,22667,11.0968914492328,11.5293573680669,11.0968914492328,11.5293573680669,49268.5760243062,0.0,1.0
2000-08-16,24.31,24.5,24.25,24.25,17467,11.1843047732525,11.2717180972721,11.1567005656673,11.1567005656673,37965.951269094,0.0,1.0
2000-08-17,24.38,24.38,24.12,24.31,33667,11.2165096821018,11.2165096821018,11.0968914492328,11.1843047732525,73177.9745449473,0.0,1.0
2000-08-18,24.31,24.44,24.25,24.31,10800,11.1843047732525,11.244113889687,11.1567005656673,11.1843047732525,23474.682183902,0.0,1.0
2000-08-21,24.25,24.5,24.12,24.38,16000,11.1567005656673,11.2717180972721,11.0968914492328,11.2165096821018,34777.3069391141,0.0,1.0
2000-08-22,23.56,24.25,23.5,24.25,134267,10.839252178438,11.1567005656673,10.8116479708529,11.1567005656673,291840.291924627,0.0,1.0
2000-08-23,23.31,23.59,23.25,23.56,14667,10.7242346468332,10.8530542822306,10.696630439248,10.839252178438,31879.9225547491,0.0,1.0
2000-08-24,23.06,23.44,22.88,23.37,21200,10.6092171152284,10.7840437632677,10.5264044924729,10.7518388544184,46079.9316943261,0.0,1.0
2000-08-25,23.56,23.56,23.19,23.19,8267,10.839252178438,10.839252178438,10.6690262316629,10.6690262316629,17968.9997791035,0.0,1.0
2000-08-28,23.06,23.5,23.06,23.44,32067,10.6092171152284,10.8116479708529,10.6092171152284,10.7840437632677,69700.2438510356,0.0,1.0
2000-08-29,22.75,23.19,22.62,23.13,31800,10.4665953760384,10.6690262316629,10.4067862596039,10.6414220240777,69119.8975414893,0.0,1.0
2000-08-30,23.37,23.5,22.75,22.75,42000,10.7518388544184,10.8116479708529,10.4665953760384,10.4665953760384,91290.4307151741,0.0,1.0
2000-08-31,22.75,23.5,22.75,23.31,65200,10.4665953760384,10.8116479708529,10.4665953760384,10.7242346468332,141717.52577689,0.0,1.0
2000-09-01,23.06,23.25,22.88,22.88,14067,10.6092171152284,10.696630439248,10.5264044924729,10.5264044924729,30575.7735445323,0.0,1.0
2000-09-05,22.88,23.31,22.88,22.94,13400,10.5264044924729,10.7242346468332,10.5264044924729,10.5540087000581,29125.9945615081,0.0,1.0
2000-09-06,22.62,22.94,22.5,22.88,45000,10.4067862596039,10.5540087000581,10.3515778444336,10.5264044924729,97811.1757662584,0.0,1.0
2000-09-07,22.62,22.75,22.5,22.75,20067,10.4067862596039,10.4665953760384,10.3515778444336,10.4665953760384,43617.2636467002,0.0,1.0
2000-09-08,23.19,23.31,22.75,22.75,11200,10.6690262316629,10.7242346468332,10.4665953760384,10.4665953760384,24344.1148573798,0.0,1.0
2000-09-11,22.94,23.19,22.88,23.19,17267,10.5540087000581,10.6690262316629,10.5264044924729,10.6690262316629,37531.2349323551,0.0,1.0
2000-09-12,22.94,23.13,22.88,23.13,23267,10.5540087000581,10.6414220240777,10.5264044924729,10.6414220240777,50572.7250345228,0.0,1.0
2000-09-13,23.06,23.44,23.06,23.06,18200,10.6092171152284,10.7840437632677,10.6092171152284,10.6092171152284,39559.1866432422,0.0,1.0
2000-09-14,23.25,23.31,22.94,23.06,11000,10.696630439248,10.7242346468332,10.5540087000581,10.6092171152284,23909.398520641,0.0,1.0
2000-09-15,23.0,23.0,22.69,22.88,61267,10.5816129076432,10.5816129076432,10.4389911684533,10.5264044924729,133168.829014919,0.0,1.0
2000-09-18,22.25,22.88,22.12,22.88,20000,10.2365603128288,10.5264044924729,10.1767511963943,10.5264044924729,43471.6336738925,0.0,1.0
2000-09-19,22.25,22.31,22.19,22.31,17867,10.2365603128288,10.2641645204139,10.2089561052436,10.2641645204139,38835.3839425719,0.0,1.0
2000-09-20,21.25,22.25,21.12,22.25,50600,9.77649018640951,10.2365603128288,9.716681069975,10.2365603128288,109983.233194948,0.0,1.0
2000-09-21,21.19,21.38,21.0,21.06,143867,9.74888597882435,9.83629930284401,9.66147265480469,9.68907686238984,312706.676088095,0.0,1.0
2000-09-22,21.38,21.38,21.19,21.19,47067,9.83629930284401,9.83629930284401,9.74888597882435,9.74888597882435,102303.969106455,0.0,1.0
2000-09-25,21.69,21.75,21.38,21.38,24400,9.97892104203399,10.0065252496191,9.83629930284401,9.83629930284401,53035.3930821489,0.0,1.0
2000-09-26,22.06,22.19,21.75,21.81,31067,10.1491469888091,10.2089561052436,10.0065252496191,10.0341294572043,67526.6621673412,0.0,1.0
2000-09-27,24.0,24.0,22.0,22.06,97667,11.0876900467044,11.0876900467044,10.1637158761457,10.1914351012625,211406.342540817,0.1,1.0
2000-09-28,24.75,24.75,24.12,24.12,122800,11.4341803606639,11.4341803606639,11.143128496938,11.143128496938,265808.296190242,0.0,1.0
2000-09-29,24.25,24.94,24.25,24.75,93467,11.2031868180243,11.521957906867,11.2031868180243,11.4341803606639,202315.179316068,0.0,1.0
2000-10-02,23.88,24.31,23.81,24.31,30067,11.0322515964709,11.230906043141,10.9999125005014,11.230906043141,65081.9058758305,0.0,1.0
2000-10-03,24.38,24.38,24.0,24.0,35667,11.2632451391106,11.2632451391106,11.0876900467044,11.0876900467044,77203.4568421606,0.0,1.0
2000-10-04,23.88,24.44,23.88,24.44,23267,11.0322515964709,11.2909643642273,11.0322515964709,11.2909643642273,50362.8797024295,0.0,1.0
2000-10-05,23.94,23.94,23.88,23.94,17600,11.0599708215877,11.0599708215877,11.0322515964709,11.0599708215877,38096.3030370377,0.0,1.0
2000-10-06,23.19,23.94,23.13,23.94,25267,10.7134805076282,11.0599708215877,10.6857612825114,11.0599708215877,54692.0050475472,0.0,1.0
2000-10-09,23.25,23.5,23.0,23.31,15600,10.7411997327449,10.8566965040648,10.6257029614251,10.7689189578617,33767.1776919199,0.0,1.0
2000-10-10,23.62,23.62,23.19,23.19,11600,10.9121349542983,10.9121349542983,10.7134805076282,10.7134805076282,25108.927001684,0.0,1.0
2000-10-11,23.81,23.94,23.44,23.5,43867,10.9999125005014,11.0599708215877,10.828977278948,10.8566965040648,94952.8707571438,0.0,1.0
2000-10-12,23.56,23.94,23.56,23.88,46600,10.8844157291815,11.0599708215877,10.8844157291815,11.0322515964709,100868.620541248,0.0,1.0
2000-10-13,23.62,23.75,23.37,23.56,121467,10.9121349542983,10.9721932753846,10.7966381829784,10.8844157291815,262922.934147719,0.0,1.0
2000-10-16,23.19,23.62,23.19,23.5,15867,10.7134805076282,10.9121349542983,10.7134805076282,10.8566965040648,34345.115925493,0.0,1.0
2000-10-17,22.38,23.25,22.31,23.25,150067,10.3392709685519,10.7411997327449,10.3069318725823,10.7411997327449,324829.426582906,0.0,1.0
2000-10-18,22.0,22.25,21.56,22.25,52000,10.1637158761457,10.2792126474656,9.96044155862281,10.2792126474656,112557.258973067,0.0,1.0
2000-10-19,22.25,22.38,22.0,22.06,21467,10.2792126474656,10.3392709685519,10.1637158761457,10.1914351012625,46466.6668918232,0.0,1.0
2000-10-20,23.25,23.25,22.31,22.31,52400,10.7411997327449,10.7411997327449,10.3069318725823,10.3069318725823,113423.08404209,0.0,1.0
2000-10-23,22.94,23.37,22.94,23.31,41467,10.5979837363083,10.7966381829784,10.5979837363083,10.7689189578617,89757.9203430028,0.0,1.0
2000-10-24,22.88,23.13,22.75,22.94,26067,10.5702645111916,10.6857612825114,10.5102061901052,10.5979837363083,56423.6551855944,0.0,1.0
2000-10-25,22.69,23.0,22.62,22.94,16467,10.4824869649885,10.6257029614251,10.4501478690189,10.5979837363083,35643.8535290284,0.0,1.0
2000-10-26,22.75,22.94,22.69,22.69,107400,10.5102061901052,10.5979837363083,10.4824869649885,10.4824869649885,232474.031032834,0.0,1.0
2000-10-27,22.81,22.88,22.75,22.88,19200,10.537925415222,10.5702645111916,10.5102061901052,10.5702645111916,41559.6033131322,0.0,1.0
2000-10-30,22.88,22.88,22.62,22.75,28867,10.5702645111916,10.5702645111916,10.4501478690189,10.5102061901052,62484.4306687595,0.0,1.0
2000-10-31,22.81,23.13,22.62,22.81,65467,10.537925415222,10.6857612825114,10.4501478690189,10.537925415222,141707.424484418,0.0,1.0
2000-11-01,22.88,22.88,22.5,22.69,41800,10.5702645111916,10.5702645111916,10.3947094187854,10.4824869649885,90478.7197129645,0.0,1.0
2000-11-02,24.69,24.75,23.37,23.5,93867,11.4064611355472,11.4341803606639,10.7966381829784,10.8566965040648,203181.004385092,0.0,1.0
2000-11-03,25.56,25.81,24.63,24.75,136467,11.8083898997402,11.9238866710601,11.3787419104304,11.4341803606639,295391.374236105,0.0,1.0
2000-11-06,25.94,26.69,25.56,25.62,121267,11.9839449921464,12.3304353061059,11.8083898997402,11.836109124857,262490.021613208,0.0,1.0
2000-11-07,26.19,26.25,25.88,25.94,44000,12.0994417634662,12.127160988583,11.9562257670296,11.9839449921464,95240.7575925946,0.0,1.0
2000-11-08,26.31,26.37,26.06,26.06,38467,12.1548802136997,12.1825994388165,12.0393834423799,12.0393834423799,83264.232325326,0.0,1.0
2000-11-09,26.69,26.75,26.25,26.44,65667,12.3304353061059,12.3581545312226,12.127160988583,12.214938534786,142140.33701893,0.0,1.0
2000-11-10,27.25,27.25,26.69,26.81,215200,12.5891480738623,12.5891480738623,12.3304353061059,12.3858737563394,465813.887134691,0.0,1.0
2000-11-13,27.87,27.94,27.06,27.25,46867,12.8755800667355,12.9079191627051,12.5013705276592,12.5891480738623,101446.558774821,0.0,1.0
2000-11-14,27.81,28.31,27.75,28.0,120667,12.8478608416188,13.0788543842584,12.820141616502,12.9356383878218,261191.284009672,0.0,1.0
2000-11-15,28.19,28.31,27.75,27.81,59200,13.0234159340249,13.0788543842584,12.820141616502,12.8478608416188,128142.110215491,0.0,1.0
2000-11-16,28.0,28.25,27.81,28.06,27000,12.9356383878218,13.0511351591417,12.8478608416188,12.9633576129386,58443.1921590923,0.0,1.0
2000-11-17,28.25,28.38,27.87,28.12,62467,13.0511351591417,13.111193480228,12.8755800667355,12.9910768380554,135213.736466741,0.0,1.0
2000-11-20,28.25,28.25,28.0,28.12,68067,13.0511351591417,13.0511351591417,12.9356383878218,12.9910768380554,147335.287433071,0.0,1.0
2000-11-21,28.44,28.69,28.12,28.19,105067,13.1389127053447,13.2544094766646,12.9910768380554,13.0234159340249,227424.106317754,0.0,1.0
2000-11-22,28.31,28.38,28.06,28.38,47600,13.0788543842584,13.111193480228,12.9633576129386,13.111193480228,103033.183213807,0.0,1.0
2000-11-24,28.62,28.62,28.38,28.44,9400,13.222070380695,13.222070380695,13.111193480228,13.1389127053447,20346.8891220543,0.0,1.0
2000-11-27,28.94,29.0,28.38,28.44,44000,13.3699062479844,13.3976254731012,13.111193480228,13.1389127053447,95240.7575925947,0.0,1.0
2000-11-28,27.87,28.88,27.75,28.81,90800,12.8755800667355,13.3421870228677,12.820141616502,13.3098479268981,196542.290668355,0.0,1.0
2000-11-29,28.25,28.25,27.94,28.06,44800,13.0511351591417,13.0511351591417,12.9079191627051,12.9633576129386,96972.4077306415,0.0,1.0
2000-11-30,27.81,28.12,27.81,28.12,56667,12.8478608416188,12.9910768380554,12.8478608416188,12.9910768380554,122659.272965899,0.0,1.0
2000-12-01,28.25,28.25,27.81,27.87,24867,13.0511351591417,13.0511351591417,12.8478608416188,12.8755800667355,53826.1799785237,0.0,1.0
2000-12-04,27.81,28.25,27.5,28.19,27200,12.8478608416188,13.0511351591417,12.7046448451822,13.0234159340249,58876.1046936037,0.0,1.0
2000-12-05,28.75,29.06,27.87,27.87,80600,13.2821287017813,13.4253446982179,12.8755800667355,12.8755800667355,174463.751408253,0.0,1.0
2000-12-06,29.88,29.88,28.56,28.69,108400,13.804174108147,13.804174108147,13.1943511555783,13.2544094766646,234638.593705392,0.0,1.0
2000-12-07,29.94,30.0,29.62,29.75,115667,13.8318933332638,13.8596125583805,13.6840574659744,13.7441157870607,250368.470646878,0.0,1.0
2000-12-08,30.25,30.25,29.69,29.81,82400,13.9751093297004,13.9751093297004,13.7163965619439,13.7718350121775,178359.964218859,0.0,1.0
2000-12-11,30.44,30.94,30.0,30.25,118667,14.0628868759035,14.2938804185431,13.8596125583805,13.9751093297004,256862.158664554,0.0,1.0
2000-12-12,29.81,30.5,29.81,30.31,40267,13.7718350121775,14.0906061010202,13.7718350121775,14.0028285548171,87160.4451359317,0.0,1.0
2000-12-13,28.81,29.75,28.75,29.75,39267,13.3098479268981,13.7441157870607,13.2821287017813,13.7441157870607,84995.882463373,0.0,1.0
2000-12-14,28.75,29.0,28.31,28.81,54667,13.2821287017813,13.3976254731012,13.0788543842584,13.3098479268981,118330.147620781,0.0,1.0
2000-12-15,27.81,28.5,27.75,28.44,86800,12.8478608416188,13.1666319304615,12.820141616502,13.1389127053447,187884.039978118,0.0,1.0
2000-12-18,27.87,27.94,27.56,27.87,39600,12.8755800667355,12.9079191627051,12.7323640702989,12.8755800667355,85716.6818333352,0.0,1.0
2000-12-19,28.5,28.75,28.0,28.0,35400,13.1666319304615,13.2821287017813,12.9356383878218,12.9356383878218,76625.5186085875,0.0,1.0
2000-12-20,28.44,28.75,27.81,28.38,62867,13.1389127053447,13.2821287017813,12.8478608416188,13.111193480228,136079.561535765,0.0,1.0
2000-12-21,28.06,28.69,27.94,28.31,39067,12.9633576129386,13.2544094766646,12.9079191627051,13.0788543842584,84562.9699288611,0.0,1.0
2000-12-22,28.81,28.81,28.19,28.19,21000,13.3098479268981,13.3098479268981,13.0234159340249,13.0234159340249,45455.8161237383,0.0,1.0
2000-12-26,29.62,29.69,28.62,28.81,22867,13.6840574659744,13.7163965619439,13.222070380695,13.3098479268981,49497.0546334058,0.0,1.0
2000-12-27,29.25,30.0,29.0,29.5,36800,13.559320952949,13.9069958491784,13.4434293208725,13.6752125850254,79384.5063285337,0.1,1.0
2000-12-28,30.75,30.94,29.06,29.06,64867,14.2546707454079,14.342748385786,13.4712433125708,13.4712433125708,139930.292717745,0.0,1.0
2000-12-29,28.94,30.75,28.94,30.75,98600,13.4156153291741,14.2546707454079,13.4156153291741,14.2546707454079,212698.704456344,0.0,1.0
2001-01-02,29.0,29.37,28.88,28.94,57000,13.4434293208725,13.6149489363457,13.3878013374758,13.4156153291741,122959.697302349,0.0,1.0
2001-01-03,29.81,30.19,29.0,29.0,58800,13.8189182088003,13.9950734895565,13.4434293208725,13.4434293208725,126842.635111897,0.0,1.0
2001-01-04,30.25,30.94,29.75,29.81,49867,14.0228874812549,14.342748385786,13.7911042171019,13.8189182088003,107572.47763818,0.0,1.0
2001-01-05,29.94,30.25,29.75,30.12,73600,13.8791818574801,14.0228874812549,13.7911042171019,13.9626238325751,158769.012657068,0.0,1.0
2001-01-08,30.12,30.19,29.75,29.75,73200,13.9626238325751,13.9950734895565,13.7911042171019,13.7911042171019,157906.13758828,0.0,1.0
2001-01-09,30.44,30.75,29.88,30.0,32067,14.110965121633,14.2546707454079,13.8513678657817,13.9069958491784,69174.5370770953,0.0,1.0
2001-01-10,31.19,31.19,29.88,30.44,36667,14.4586400178625,14.4586400178625,13.8513678657817,14.110965121633,79097.6003681618,0.0,1.0
2001-01-11,31.75,32.19,31.06,31.19,139600,14.7182372737138,14.9222065461684,14.3983763691827,14.4586400178625,301143.399007157,0.0,1.0
2001-01-12,32.62,32.75,31.44,31.56,89667,15.12154015334,15.1818038020198,14.574531649939,14.6301596333357,193428.546982627,0.0,1.0
2001-01-16,33.44,33.56,32.5,32.56,78800,15.5016647065509,15.5572926899476,15.0659121699433,15.0937261616416,169986.388551317,0.0,1.0
2001-01-17,33.06,33.87,33.06,33.44,43000,15.3255094257946,15.7009983137224,15.3255094257946,15.5016647065509,92759.0698947545,0.0,1.0
2001-01-18,32.37,33.0,31.69,32.94,107800,15.0056485212635,15.2976954340963,14.6904232820155,15.2698814423979,232544.831038477,0.0,1.0
2001-01-19,32.06,32.37,31.56,32.37,25667,14.8619428974887,15.0056485212635,14.6301596333357,15.0056485212635,55368.5359764804,0.0,1.0
2001-01-22,31.94,32.25,31.5,32.06,35467,14.806314914092,14.9500205378668,14.6023456416373,14.8619428974887,76508.9751617964,0.0,1.0
2001-01-23,32.94,33.38,32.0,32.0,30067,15.2698814423979,15.4738507148525,14.8341289057903,14.8341289057903,64860.161733153,0.0,1.0
2001-01-24,32.62,32.94,32.37,32.62,35200,15.12154015334,15.2698814423979,15.0056485212635,15.12154015334,75933.0060533803,0.0,1.0
2001-01-25,31.75,32.37,31.44,32.37,35800,14.7182372737138,15.0056485212635,14.574531649939,15.0056485212635,77227.3186565631,0.0,1.0
2001-01-26,31.06,31.75,30.5,31.75,75800,14.3983763691827,14.7182372737138,14.1387791133314,14.7182372737138,163514.825535404,0.0,1.0
2001-01-29,29.8,31.4,29.52,31.25,74267,13.8142825435172,14.5559889888067,13.6844839155916,14.4864540095609,160207.856834273,0.0,1.0
2001-01-30,29.69,30.03,29.51,29.9,140000,13.7632902254036,13.9209028450276,13.6798482503085,13.8606391963478,302006.274075944,0.0,1.0
2001-01-31,29.61,29.97,29.5,29.75,62800,13.7262049031391,13.8930888533292,13.6752125850254,13.7911042171019,135471.385799781,0.0,1.0
2001-02-01,30.69,30.69,29.71,29.71,48667,14.2268567537095,14.2268567537095,13.7725615559697,13.7725615559697,104983.852431814,0.0,1.0
2001-02-02,31.0,31.01,30.2,30.59,131467,14.3705623774844,14.3751980427674,13.9997091548396,14.1805001008789,283598.991671015,0.0,1.0
2001-02-05,31.3,31.65,30.95,31.0,22200,14.5096323359761,14.6718806208832,14.3473840510691,14.3705623774844,47889.5663177571,0.0,1.0
2001-02-06,31.66,32.1,31.3,31.3,29667,14.6765162861663,14.8804855586209,14.5096323359761,14.5096323359761,63997.2866643646,0.0,1.0
2001-02-07,32.25,32.27,31.5,31.56,59867,14.9500205378668,14.9592918684329,14.6023456416373,14.6301596333357,129144.35435789,0.0,1.0
2001-02-08,33.0,33.0,32.25,32.25,45867,15.2976954340963,15.2976954340963,14.9500205378668,14.9500205378668,98943.7269502951,0.0,1.0
2001-02-09,34.05,34.4,33.0,33.0,132400,15.7844402888175,15.9466885737246,15.2976954340963,15.2976954340963,285611.647768965,0.0,1.0
2001-02-12,31.87,34.0,31.86,34.0,164400,14.7738652571105,15.7612619624022,14.7692295918275,15.7612619624022,354641.653272039,0.0,1.0
2001-02-13,32.24,32.61,31.95,31.95,154267,14.9453848725837,15.1169044880569,14.810950579375,14.810950579375,332782.870591956,0.0,1.0
2001-02-14,32.28,32.5,32.0,32.34,50000,14.963927533716,15.0659121699433,14.8341289057903,14.9917415254143,107859.383598551,0.0,1.0
2001-02-15,32.05,32.3,32.0,32.3,263800,14.8573072322056,14.9731988642821,14.8341289057903,14.9731988642821,569066.107865959,0.0,1.0
2001-02-16,31.65,32.15,31.48,32.05,19000,14.6718806208832,14.9036638850362,14.5930743110712,14.8573072322056,40986.5657674497,0.0,1.0
2001-02-20,31.15,31.79,31.0,31.65,32600,14.4400973567303,14.7367799348461,14.3705623774844,14.6718806208832,70324.3181062555,0.0,1.0
2001-02-21,32.02,32.15,31.25,31.25,57067,14.8434002363564,14.9036638850362,14.4864540095609,14.4864540095609,123104.228876371,0.0,1.0
2001-02-22,31.33,31.77,30.95,31.77,64600,14.5235393318253,14.7275086042799,14.3473840510691,14.7275086042799,139354.323609329,0.0,1.0
2001-02-23,33.07,33.1,31.25,31.33,130267,15.3301450910777,15.3440520869269,14.4864540095609,14.5235393318253,281010.36646465,0.0,1.0
2001-02-26,33.44,33.79,33.0,33.0,139200,15.5016647065509,15.663912991458,15.2976954340963,15.2976954340963,300280.523938367,0.0,1.0
2001-02-27,33.0,33.55,33.0,33.45,87400,15.2976954340963,15.5526570246645,15.2976954340963,15.5063003718339,188538.202530268,0.0,1.0
2001-02-28,33.1,33.35,32.9,33.0,249667,15.3440520869269,15.4599437190033,15.2513387812657,15.2976954340963,538578.57449799,0.0,1.0
2001-03-01,33.4,33.4,32.41,33.0,82267,15.4831220454186,15.4831220454186,15.0241911823958,15.2976954340963,177465.358210041,0.0,1.0
2001-03-02,35.2,35.48,33.4,33.4,168200,16.3175417963693,16.447340424295,15.4831220454186,15.4831220454186,362838.966425529,0.0,1.0
2001-03-05,35.1,35.45,35.0,35.2,209867,16.2711851435388,16.4334334284458,16.2248284907082,16.3175417963693,452722.505153543,0.0,1.0
2001-03-06,35.08,35.2,35.0,35.1,84667,16.2619138129726,16.3175417963693,16.2248284907082,16.2711851435388,182642.608622772,0.0,1.0
2001-03-07,34.95,35.1,34.78,35.08,186600,16.2016501642929,16.2711851435388,16.1228438544808,16.2619138129726,402531.219589794,0.0,1.0
2001-03-08,35.0,35.0,34.41,34.95,116400,16.2248284907082,16.2248284907082,15.9513242390076,16.2016501642929,251096.645017427,0.0,1.0
2001-03-09,34.55,35.0,34.54,35.0,82000,16.0162235529705,16.2248284907082,16.0115878876874,16.2248284907082,176889.389101624,0.0,1.0
2001-03-12,33.66,34.56,33.65,34.56,34467,15.6036493427782,16.0208592182535,15.5990136774951,16.0208592182535,74351.7874898255,0.0,1.0
2001-03-13,32.77,33.6,31.54,33.56,134267,15.1910751325859,15.5758353510798,14.6208883027696,15.5572926899476,289639.117152534,0.0,1.0
2001-03-14,31.91,32.85,31.38,32.77,67400,14.7924079182428,15.2281604548504,14.5467176582406,15.1910751325859,145394.449090847,0.0,1.0
2001-03-15,32.48,32.48,31.86,32.05,99067,15.0566408393772,15.0566408393772,14.7692295918275,14.8573072322056,213706.111099154,0.0,1.0
2001-03-16,31.47,32.48,30.7,32.48,120400,14.5884386457882,15.0566408393772,14.2314924189926,15.0566408393772,259725.395705312,0.0,1.0
2001-03-19,31.21,31.27,30.97,31.25,71400,14.4679113484286,14.495725340127,14.3566553816352,14.4864540095609,154023.199778732,0.0,1.0
2001-03-20,31.19,31.75,31.02,31.15,63867,14.4586400178625,14.7182372737138,14.3798337080505,14.4400973567303,137773.105045774,0.0,1.0
2001-03-21,30.85,31.23,30.85,31.23,71800,14.3010273982385,14.4771826789947,14.3010273982385,14.4771826789947,154886.07484752,0.0,1.0
2001-03-22,30.83,31.5,30.25,30.9,133000,14.2917560676724,14.6023456416373,14.0228874812549,14.3242057246538,286905.960372146,0.0,1.0
2001-03-23,31.02,31.13,30.7,30.83,98000,14.3798337080505,14.4308260261641,14.2314924189926,14.2917560676724,211404.391853161,0.0,1.0
2001-03-26,31.73,31.8,31.03,31.12,83067,14.7089659431477,14.7414156001291,14.3844693733335,14.4261903608811,179191.108347618,0.0,1.0
2001-03-27,32.1,32.12,31.38,31.73,110067,14.8804855586209,14.889756889187,14.5467176582406,14.7089659431477,237435.175490836,0.0,1.0
2001-03-28,31.75,31.88,31.09,31.78,71200,14.7738652571105,14.8343566739113,14.466754987199,14.7878248148338,153013.443716904,0.12,1.0
2001-03-29,32.25,32.45,31.76,31.76,113267,15.0065245524981,15.0995882706531,14.7785184430183,14.7785184430183,243418.170357901,0.0,1.0
2001-03-30,33.98,34.0,32.22,32.22,100600,15.8115257145391,15.8208320863546,14.9925649947749,14.9925649947749,216195.961206748,0.0,1.0
2001-04-02,34.09,35.33,33.88,34.13,170667,15.8627107595244,16.4397058120855,15.7649938554616,15.8813235031554,366774.514028549,0.0,1.0
2001-04-03,32.74,34.08,32.57,34.07,67800,15.2345306619779,15.8580575736166,15.1554265015461,15.8534043877089,145706.621966377,0.0,1.0
2001-04-04,33.25,33.46,32.73,32.74,127867,15.4718431432732,15.569560047336,15.2298774760702,15.2345306619779,274794.522580749,0.0,1.0
2001-04-05,33.3,33.8,33.06,33.75,75667,15.495109072812,15.7277683681996,15.383432611026,15.7045024386608,162613.318057963,0.0,1.0
2001-04-06,31.99,33.3,31.98,33.3,73200,14.8855417188966,15.495109072812,14.8808885329888,15.495109072812,157311.574158389,0.0,1.0
2001-04-09,35.0,35.0,32.22,32.22,101867,16.2861506771297,16.2861506771297,14.9925649947749,14.9925649947749,218918.82684143,0.0,1.0
2001-04-10,35.16,35.45,33.28,35.0,223067,16.3606016516537,16.4955440429785,15.4858027009965,16.2861506771297,479385.531595486,0.0,1.0
2001-04-11,35.0,35.42,34.65,35.38,92867,16.2861506771297,16.4815844852553,16.1232891703584,16.4629717416243,199577.239854743,0.0,1.0
2001-04-12,34.65,35.01,34.43,35.01,73867,16.1232891703584,16.2908038630375,16.0209190803879,16.2908038630375,158745.000660625,0.0,1.0
2001-04-16,25.0,25.0,23.35,23.35,175667,17.4494471540676,17.4494471540676,16.2977836418991,16.2977836418991,251679.89342151,0.0,1.5
2001-04-17,26.3,26.33,24.52,24.75,335100,18.3568184060791,18.377757742664,17.1144177687095,17.2749526825269,480101.170313992,0.0,1.0
2001-04-18,26.0,26.55,25.4,26.3,395200,18.1474250402303,18.5313128776198,17.7286383085326,18.3568184060791,566207.050158429,0.0,1.0
2001-04-19,25.35,25.75,25.14,25.75,149200,17.6937394142245,17.9729305686896,17.5471640581303,17.9729305686896,213760.353956573,0.0,1.0
2001-04-20,25.0,25.26,24.72,25.2,79200,17.4494471540676,17.6309214044699,17.254013345942,17.5890427313001,113470.643655232,0.0,1.0
2001-04-23,26.0,26.05,24.7,25.0,113300,18.1474250402303,18.1823239345384,17.2400537882188,17.4494471540676,162326.059673456,0.0,1.0
2001-04-24,25.69,26.2,25.55,26.0,217200,17.9310518955198,18.2870206174628,17.8333349914571,18.1474250402303,311184.643963591,0.0,1.0
2001-04-25,25.73,26.0,25.62,25.8,116000,17.9589710109663,18.1474250402303,17.8821934434884,18.0078294629977,166194.377070794,0.0,1.0
2001-04-26,25.7,25.9,25.55,25.78,93700,17.9380316743815,18.077627251614,17.8333349914571,17.9938699052745,134244.940789081,0.0,1.0
2001-04-27,25.7,26.0,25.39,25.9,160600,17.9380316743815,18.1474250402303,17.721658529671,18.077627251614,230093.24963422,0.0,1.0
2001-04-30,25.68,26.18,25.67,25.95,105400,17.9240721166582,18.2730610597396,17.9170923377966,18.1125261459221,151007.649510877,0.0,1.0
2001-05-01,24.55,25.68,24.4,25.68,353800,17.1353571052944,17.9240721166582,17.0306604223699,17.9240721166582,506892.850065921,0.0,1.0
2001-05-02,24.4,24.45,23.95,24.32,262800,17.0306604223699,17.0655593166781,16.7165703735967,16.9748221914769,376516.226674179,0.0,1.0
2001-05-03,24.89,25.22,24.23,24.63,175300,17.3726695865897,17.6030022890234,16.9120041817223,17.1911953361874,251154.088797501,0.0,1.0
2001-05-04,25.46,25.48,24.47,24.47,124300,17.7705169817024,17.7844765394257,17.0795188744013,17.0795188744013,178085.871292239,0.0,1.0
2001-05-07,25.12,25.73,25.12,25.45,111600,17.5332045004071,17.9589710109663,17.5332045004071,17.7635372028408,159890.452423281,0.0,1.0
2001-05-08,25.31,25.6,24.94,25.08,62900,17.665820298778,17.8682338857652,17.4075684808978,17.5052853849606,90117.4682564909,0.0,1.0
2001-05-09,25.32,25.5,25.14,25.25,198500,17.6728000776396,17.7984360971489,17.5471640581303,17.6239416256082,284392.964211661,0.0,1.0
2001-05-10,28.06,28.19,25.3,25.3,353200,19.5852594857254,19.6759966109266,17.6588405199164,17.6588405199164,506033.223977626,0.0,1.0
2001-05-11,29.69,29.94,27.93,28.07,346000,20.7229634401706,20.8974579117113,19.4945223605243,19.5922392645871,495717.710918059,0.0,1.0
2001-05-14,30.5,31.1,29.8,29.87,1150500,21.2883255279624,21.7071122596601,20.7997410076485,20.8485994596799,1648333.0243099,0.0,1.0
2001-05-15,30.25,30.5,29.8,30.5,621700,21.1138310564218,21.2883255279624,20.7997410076485,21.2883255279624,890715.898490625,0.0,1.0
2001-05-16,30.47,30.54,29.6,30.1,309100,21.2673861913776,21.3162446434089,20.660145430416,21.0091343734973,442850.706487779,0.0,1.0
2001-05-17,29.66,30.47,29.65,30.47,268900,20.7020241035858,21.2673861913776,20.6950443247241,21.2673861913776,385255.758571866,0.0,1.0
2001-05-18,28.92,29.72,28.4,29.67,475100,20.1855204678254,20.7439027767555,19.8225719670208,20.7090038824474,680680.590916674,0.0,1.0
2001-05-21,29.0,29.05,28.72,28.98,187400,20.2413586987184,20.2762575930265,20.0459248905928,20.2273991409951,268489.881578162,0.0,1.0
2001-05-22,29.35,29.76,28.68,29.25,226000,20.4856509588753,20.771821892202,20.0180057751463,20.4158531702591,323792.493258616,0.0,1.0
2001-05-23,28.0,28.96,27.75,28.96,327100,19.5433808125557,20.2134395832719,19.368886341015,20.2134395832719,468639.489136695,0.0,1.0
2001-05-24,27.7,28.05,27.25,28.0,296800,19.3339874467069,19.5782797068638,19.0198973979336,19.5433808125557,425228.371677686,0.0,1.0
2001-05-25,27.64,28.02,27.64,27.9,102300,19.2921087735371,19.5573403702789,19.2921087735371,19.4735830239394,146566.248054674,0.0,1.0
2001-05-29,27.27,28.19,27.1,27.99,269700,19.0338569556569,19.6759966109266,18.9152007150092,19.536401033694,386401.926689596,0.0,1.0
2001-05-30,27.4,27.61,27.07,27.12,147900,19.1245940808581,19.2711694369522,18.8942613784244,18.9291602727325,211897.830765262,0.0,1.0
2001-05-31,27.25,27.84,27.25,27.41,124400,19.0198973979336,19.4317043507696,19.0198973979336,19.1315738597197,178229.142306956,0.0,1.0
2001-06-01,27.0,27.26,26.75,27.25,137200,18.845402926393,19.0268771767953,18.6709084548523,19.0198973979336,196567.832190629,0.0,1.0
2001-06-04,26.82,27.04,26.67,27.0,94000,18.7197669068837,18.8733220418395,18.6150702239593,18.845402926393,134674.75383323,0.0,1.0
2001-06-05,26.8,26.86,26.64,26.82,129400,18.7058073491604,18.7476860223302,18.5941308873744,18.7197669068837,185392.693042765,0.0,1.0
2001-06-06,25.76,26.75,25.23,26.75,271300,17.9799103475512,18.6709084548523,17.609982067885,18.6709084548523,388694.262925056,0.0,1.0
2001-06-07,25.56,25.98,25.56,25.91,58800,17.8403147703187,18.133465482507,17.8403147703187,18.0846070304756,84243.3566531266,0.0,1.0
2001-06-08,25.49,25.53,25.13,25.5,79500,17.7914563182873,17.8193754337338,17.5401842792687,17.7984360971489,113900.45669938,0.0,1.0
2001-06-11,24.98,25.65,24.95,25.59,133000,17.4354875963443,17.9031327800733,17.4145482597594,17.8612541069036,190550.449572549,0.0,1.0
2001-06-12,24.57,25.1,24.55,25.1,80600,17.1493166630176,17.5192449426838,17.1353571052944,17.5192449426838,115476.437861259,0.0,1.0
2001-06-13,26.1,26.11,24.35,24.57,271500,18.2172228288465,18.2242026077082,16.9957615280618,17.1493166630176,388980.804954489,0.0,1.0
2001-06-14,25.93,26.2,25.55,25.9,208300,18.0985665881989,18.2870206174628,17.8333349914571,18.077627251614,298433.523653848,0.0,1.0
2001-06-15,26.03,26.1,24.7,25.93,232400,18.1683643768152,18.2172228288465,17.2400537882188,18.0985665881989,332961.838200452,0.0,1.0
2001-06-18,26.0,26.18,26.0,26.03,92800,18.1474250402303,18.2730610597396,18.1474250402303,18.1683643768152,132955.501656635,0.0,1.0
2001-06-19,25.94,26.25,25.6,26.0,111800,18.1055463670605,18.3219195117709,17.8682338857652,18.1474250402303,160176.994452714,0.0,1.0
2001-06-20,25.7,26.36,25.59,25.95,218800,17.9380316743815,18.3986970792488,17.8612541069036,18.1125261459221,313476.980199049,0.0,1.0
2001-06-21,25.37,25.78,25.32,25.7,123400,17.7076989719478,17.9938699052745,17.6728000776396,17.9380316743815,176796.432159793,0.0,1.0
2001-06-22,24.7,25.37,24.65,25.37,151700,17.2400537882188,17.7076989719478,17.2051548939106,17.7076989719478,217342.129324478,0.0,1.0
2001-06-25,23.26,24.64,23.26,24.6,252300,16.2349656321445,17.198175115049,16.2349656321445,17.1702559996025,361472.770128976,0.0,1.0
2001-06-26,23.46,23.79,23.25,23.27,177300,16.374561209377,16.6048939118107,16.2279858532828,16.2419454110061,254019.509091826,0.0,1.0
2001-06-27,23.4,23.77,23.3,23.38,117700,16.3885207671003,16.6476554971783,16.3184843535656,16.3745134843933,168055.435822431,0.08,1.0
2001-06-28,24.14,24.34,23.4,23.4,245000,16.9067902272564,17.0468630543257,16.3885207671003,16.3885207671003,349818.026988069,0.0,1.0
2001-06-29,25.42,25.42,24.14,24.14,292700,17.8032563204995,17.8032563204995,16.9067902272564,16.9067902272564,417925.455099623,0.0,1.0
2001-07-02,24.98,25.58,24.9,25.42,125700,17.4950961009472,17.9153145821549,17.4390669701195,17.8032563204995,179478.065275103,0.0,1.0
2001-07-03,25.39,25.48,25.06,25.08,69400,17.7822453964391,17.8452781686203,17.5511252317749,17.5651325144818,99091.3105019265,0.0,1.0
2001-07-05,25.86,25.97,25.32,25.4,82000,18.1114165400518,18.1884565949399,17.7332199069649,17.7892490377926,117081.951889884,0.0,1.0
2001-07-06,25.31,25.83,25.11,25.81,104200,17.7262162656114,18.0904056159914,17.5861434385422,18.0763983332845,148779.748621048,0.0,1.0
2001-07-09,25.6,25.7,25.0,25.31,387900,17.9293218648618,17.9993582783964,17.5091033836541,17.7262162656114,553854.745586416,0.0,1.0
2001-07-10,25.64,26.15,25.52,25.52,148900,17.9573364302757,18.3145221393022,17.8732927340341,17.8732927340341,212603.69068785,0.0,1.0
2001-07-11,26.14,26.4,25.52,25.52,126300,18.3075184979487,18.4896131731387,17.8732927340341,17.8732927340341,180334.762484054,0.0,1.0
2001-07-12,26.64,26.99,26.14,26.15,124200,18.6577005656218,18.902828012993,18.3075184979487,18.3145221393022,177336.322252727,0.0,1.0
2001-07-13,26.93,26.99,26.64,26.64,61100,18.8608061648722,18.902828012993,18.6577005656218,18.6577005656218,87240.3324447796,0.0,1.0
2001-07-16,26.9,27.3,26.84,26.9,52800,18.8397952408118,19.1199408949503,18.7977733926911,18.8397952408118,75389.3543876329,0.0,1.0
2001-07-17,27.0,27.13,26.75,26.91,71200,18.9098316543465,19.0008789919415,18.7347406205099,18.8467988821653,101661.402128777,0.0,1.0
2001-07-18,26.91,27.01,26.82,27.0,85200,18.8467988821653,18.9168352956999,18.7837661099841,18.9098316543465,121651.003670953,0.0,1.0
2001-07-19,26.52,26.9,26.52,26.9,72800,18.5736568693803,18.8397952408118,18.5736568693803,18.8397952408118,103945.928019312,0.0,1.0
2001-07-20,26.58,26.84,26.45,26.52,50700,18.6156787175011,18.7977733926911,18.5246313799061,18.5736568693803,72390.9141563063,0.0,1.0
2001-07-23,26.29,26.48,25.88,26.48,69200,18.4125731182507,18.5456423039664,18.1254238227587,18.5456423039664,98805.7447656094,0.0,1.0
2001-07-24,25.12,26.28,24.87,26.27,175700,17.5931470798957,18.4055694768972,17.4180560460591,18.3985658355437,250869.4993543,0.0,1.0
2001-07-25,23.4,24.87,23.35,24.87,535300,16.3885207671003,17.4180560460591,16.3535025603329,17.4180560460591,764316.693251888,0.0,1.0
2001-07-26,23.71,23.75,23.2,23.2,159100,16.6056336490576,16.6336482144714,16.248447940031,16.248447940031,227167.543240007,0.0,1.0
2001-07-27,24.52,24.57,23.71,23.71,115200,17.172928598688,17.2079468054553,16.6056336490576,16.6056336490576,164485.864118471,0.0,1.0
2001-07-30,24.87,24.87,24.4,24.4,117200,17.4180560460591,17.4180560460591,17.0888849024464,17.0888849024464,167341.52148164,0.0,1.0
2001-07-31,24.36,25.6,24.23,24.77,201000,17.0608703370326,17.9293218648618,16.9698229994376,17.3480196325245,286993.564998374,0.0,1.0
2001-08-01,24.12,24.37,24.02,24.3,181800,16.8927829445495,17.067873978386,16.8227465310149,17.0188484889118,259579.254311963,0.0,1.0
2001-08-02,24.58,24.71,24.37,24.37,47800,17.2149504468087,17.3059977844037,17.067873978386,17.067873978386,68250.2109797131,0.0,1.0
2001-08-03,24.1,24.6,23.8,24.55,310800,16.8787756618426,17.2289577295157,16.6686664212387,17.1939395227483,443769.154236292,0.0,1.0
2001-08-06,23.37,23.92,22.8,23.85,106500,16.3675098430399,16.7527101174803,15.9683022858926,16.703684628006,152063.754588691,0.0,1.0
2001-08-07,22.63,23.37,22.41,23.37,138000,15.8492403828837,16.3675098430399,15.6951602731076,16.3675098430399,197040.358058586,0.0,1.0
2001-08-08,22.3,22.85,22.13,22.38,114100,15.6181202182195,16.0033204926599,15.4990583152106,15.6741493490472,162915.252568729,0.0,1.0
2001-08-09,23.45,23.45,22.11,22.45,164100,16.4235389738676,16.4235389738676,15.4850510325037,15.7231748385214,234306.686647926,0.0,1.0
2001-08-10,23.24,23.7,22.84,23.32,102300,16.2764625054449,16.5986300077041,15.9963168513064,16.3324916362726,146066.874126038,0.0,1.0
2001-08-13,23.74,23.91,22.78,23.23,148800,16.626644573118,16.7457064761268,15.9542950031856,16.2694588640914,212460.907819692,0.0,1.0
2001-08-14,23.79,24.2,23.75,23.75,59400,16.6616627798853,16.9488120753772,16.6336482144714,16.6336482144714,84813.0236860866,0.0,1.0
2001-08-15,23.56,24.25,23.5,23.79,89800,16.5005790287556,16.9838302821445,16.4585571806349,16.6616627798853,128219.015606239,0.0,1.0
2001-08-16,24.0,24.47,23.68,23.68,126700,16.808739248308,17.1379103919207,16.5846227249972,16.5846227249972,180905.893956686,0.0,1.0
2001-08-17,23.61,24.01,23.5,24.01,32600,16.5355972355229,16.8157428896614,16.4585571806349,16.8157428896614,46547.215019637,0.0,1.0
2001-08-20,23.94,24.1,23.61,23.61,56800,16.7667174001872,16.8787756618426,16.5355972355229,16.5355972355229,81100.6691139685,0.0,1.0
2001-08-21,23.35,24.35,23.17,23.93,64900,16.3535025603329,17.0538666956791,16.2274370159706,16.7597137588337,92666.0814347989,0.0,1.0
2001-08-22,24.0,24.5,23.6,23.6,220500,16.808739248308,17.158921315981,16.5285935941695,16.5285935941695,314836.224289261,0.0,1.0
2001-08-23,23.79,24.5,23.79,24.02,164900,16.6616627798853,17.158921315981,16.6616627798853,16.8227465310149,235448.949593193,0.0,1.0
2001-08-24,24.34,24.35,23.8,23.8,184300,17.0468630543257,17.0538666956791,16.6686664212387,16.6686664212387,263148.826015922,0.0,1.0
2001-08-27,24.09,24.38,23.97,24.35,122100,16.8717720204891,17.0748776197395,16.7877283242476,17.0538666956791,174337.882021401,0.0,1.0
2001-08-28,24.15,24.57,24.08,24.08,85100,16.9137938686099,17.2079468054553,16.8647683791356,16.8647683791356,121508.220802794,0.0,1.0
2001-08-29,24.18,24.18,24.02,24.14,90400,16.9348047926703,16.9348047926703,16.8227465310149,16.9067902272564,129075.712815189,0.0,1.0
2001-08-30,23.95,24.29,23.95,24.2,73300,16.7737210415406,17.0118448475583,16.7737210415406,16.9488120753772,104659.842360104,0.0,1.0
2001-08-31,24.25,24.6,23.98,23.98,154700,16.9838302821445,17.2289577295157,16.794731965601,16.794731965601,220885.097041038,0.0,1.0
2001-09-04,25.19,25.5,24.3,24.3,205800,17.6421725693699,17.8592854513272,17.0188484889118,17.0188484889118,293847.142669977,0.0,1.0
2001-09-05,26.0,26.05,25.27,25.35,180700,18.2094675190003,18.2444857257676,17.6982017001976,17.7542308310253,258008.64276222,0.0,1.0
2001-09-06,25.71,26.24,25.68,26.0,149800,18.0063619197499,18.3775549114834,17.9853509956895,18.2094675190003,213888.736501276,0.0,1.0
2001-09-07,25.33,25.81,24.85,25.71,162000,17.7402235483184,18.0763983332845,17.4040487633522,18.0063619197499,231308.2464166,0.0,1.0
2001-09-10,24.33,25.34,24.2,25.33,276700,17.0398594129722,17.7472271896718,16.9488120753772,17.7402235483184,395080.19619428,0.0,1.0
2001-09-17,25.45,25.99,24.38,24.38,352700,17.8242672445599,18.2024638776468,17.0748776197395,17.0748776197395,503595.17599466,0.0,1.0
2001-09-18,25.52,25.99,25.35,25.45,168300,17.8732927340341,18.2024638776468,17.7542308310253,17.8242672445599,240303.56711058,0.0,1.0
2001-09-19,25.34,26.45,24.6,25.51,238300,17.7472271896718,18.5246313799061,17.2289577295157,17.8662890926807,340251.574821456,0.0,1.0
2001-09-20,22.65,25.34,22.65,25.34,251900,15.8632476655906,17.7472271896718,15.8632476655906,17.7472271896718,359670.044890999,0.0,1.0
2001-09-21,21.86,22.2,21.01,21.8,451400,15.3099599986672,15.5480838046849,14.7146504836229,15.2679381505464,644521.866866995,0.0,1.0
2001-09-24,22.34,22.7,22.02,22.1,157200,15.6461347836333,15.8982658723579,15.4220182603225,15.4780473911502,224454.668744998,0.0,1.0
2001-09-25,23.38,23.71,22.33,22.33,237400,16.3745134843933,16.6056336490576,15.6391311422799,15.6391311422799,338966.529008031,0.0,1.0
2001-09-26,22.26,23.35,22.19,23.3,240700,15.6461347836333,16.4122752559676,15.5969331019238,16.3771311976036,342447.644360365,0.08,1.0
2001-09-27,24.74,25.35,22.77,23.0,521300,17.3892800784855,17.8180375905258,16.0046041789457,16.1662668474199,741661.641067963,0.0,1.0
2001-09-28,25.64,26.38,24.84,24.84,327800,18.0218731290368,18.5420051928233,17.4595681952135,17.4595681952135,466366.172917854,0.0,1.0
2001-10-01,25.63,26.23,24.85,25.65,184000,18.014844317364,18.4365730177314,17.4665970068863,18.0289019407096,261779.669972194,0.0,1.0
2001-10-02,27.72,27.89,25.73,25.73,251700,19.4838659569773,19.6033557554148,18.0851324340919,18.0851324340919,358097.51593479,0.0,1.0
2001-10-03,29.88,29.95,27.19,27.7,602500,21.0020892783003,21.0512909600098,19.1113389383194,19.4698083336318,857186.147599167,0.0,1.0
2001-10-04,27.66,29.0,26.47,29.0,463900,19.4416930869406,20.3835538510946,18.6052644978784,20.3835538510946,659997.765761418,0.0,1.0
2001-10-05,27.01,27.41,25.33,27.41,246200,18.9848203282092,19.2659727951208,17.8039799671802,19.2659727951208,350272.580147577,0.0,1.0
2001-10-08,26.8,27.25,26.37,27.25,97800,18.8372152830805,19.1535118083562,18.5349763811505,19.1535118083562,139141.585452612,0.0,1.0
2001-10-09,27.5,27.5,26.39,26.98,131400,19.3292321001759,19.3292321001759,18.5490340044961,18.9637338931908,186944.829534491,0.0,1.0
2001-10-10,27.9,28.0,27.07,27.3,214100,19.6103845670876,19.6806726838155,19.0269931982459,19.1886558667201,304603.409462211,0.0,1.0
2001-10-11,27.48,28.1,27.25,28.0,101000,19.3151744768304,19.7509608005434,19.1535118083562,19.6806726838155,143694.275365172,0.0,1.0
2001-10-12,27.15,27.48,26.0,27.48,106200,19.0832236916282,19.3151744768304,18.2749103492572,19.3151744768304,151092.396473082,0.0,1.0
2001-10-15,27.41,27.41,26.46,27.0,95500,19.2659727951208,19.2659727951208,18.5982356862056,18.9777915165364,135869.33957796,0.0,1.0
2001-10-16,27.14,27.5,26.89,27.41,84700,19.0761948799554,19.3292321001759,18.9004745881357,19.2659727951208,120504.01112307,0.0,1.0
2001-10-17,26.25,27.39,25.72,27.39,116500,18.450630641077,19.2519151717752,18.0781036224191,19.2519151717752,165746.367129134,0.0,1.0
2001-10-18,26.5,26.8,25.6,26.25,187700,18.6263509328968,18.8372152830805,17.9937578823456,18.450630641077,267043.717683592,0.0,1.0
2001-10-19,26.82,26.9,26.14,26.5,120200,18.8512729064261,18.9075033998085,18.3733137126763,18.6263509328968,171010.414840532,0.0,1.0
2001-10-22,27.0,27.0,26.51,26.88,101700,18.9777915165364,18.9777915165364,18.6333797445696,18.8934457764629,144690.176283544,0.0,1.0
2001-10-23,25.9,27.0,25.9,27.0,88600,18.2046222325293,18.9777915165364,18.2046222325293,18.9777915165364,126052.601954002,0.0,1.0
2001-10-24,24.01,25.14,23.5,24.5,433900,16.8761768263718,17.6704325453972,16.5177074310594,17.2205885983386,617316.297831169,0.0,1.0
2001-10-25,24.2,24.2,23.0,24.01,210500,17.0097242481548,17.0097242481548,16.1662668474199,16.8761768263718,299481.633310581,0.0,1.0
2001-10-26,25.17,25.34,24.19,24.2,246800,17.6915189804156,17.811008778853,17.002695436482,17.0097242481548,351126.209506182,0.0,1.0
2001-10-29,24.48,25.1,24.1,25.1,120100,17.206530974993,17.642317298706,16.9394361314269,17.642317298706,170868.143280764,0.0,1.0
2001-10-30,24.51,24.9,24.25,24.4,135000,17.2276174100114,17.5017410652502,17.0448683065188,17.1503004816106,192066.60568612,0.0,1.0
2001-10-31,24.9,25.25,24.27,24.27,123600,17.5017410652502,17.7477494737979,17.0589259298644,17.0589259298644,175847.647872626,0.0,1.0
2001-11-01,25.43,25.83,24.9,24.9,167200,17.8742680839081,18.1554205508198,17.5017410652502,17.5017410652502,237878.047931255,0.0,1.0
2001-11-02,25.68,25.73,25.0,25.5,87400,18.0499883757279,18.0851324340919,17.5720291819781,17.9234697656177,124345.343236792,0.0,1.0
2001-11-05,25.54,26.17,25.43,25.69,61100,17.9515850123088,18.3944001476947,17.8742680839081,18.0570171874007,86927.9230179408,0.0,1.0
2001-11-06,25.64,26.17,25.02,26.06,239500,18.0218731290368,18.3944001476947,17.5860868053237,18.317083219294,340740.385643154,0.0,1.0
2001-11-07,25.45,26.05,25.36,25.64,92600,17.8883257072537,18.3100544076212,17.8250664021986,18.0218731290368,131743.464344702,0.0,1.0
2001-11-08,25.75,26.77,25.58,25.58,156100,18.0991900574375,18.8161288480622,17.979700259,17.979700259,222085.904797062,0.0,1.0
2001-11-09,25.66,26.1,25.5,25.65,104100,18.0359307523823,18.3451984659852,17.9234697656177,18.0289019407096,148104.693717965,0.0,1.0
2001-11-12,25.75,25.93,25.52,25.66,58000,18.0991900574375,18.2257086675477,17.9375273889633,18.0359307523823,82517.5046651481,0.0,1.0
2001-11-13,26.19,26.5,25.85,25.85,73800,18.4084577710403,18.6263509328968,18.1694781741654,18.1694781741654,104996.411108413,0.0,1.0
2001-11-14,25.77,26.2,25.68,26.19,69300,18.113247680783,18.4154865827131,18.0499883757279,18.4084577710403,98594.1909188756,0.0,1.0
2001-11-15,25.45,25.8,25.45,25.77,142400,17.8883257072537,18.1343341158014,17.8883257072537,18.113247680783,202594.701108916,0.0,1.0
2001-11-16,24.73,25.5,24.2,25.46,152100,17.3822512668128,17.9234697656177,17.0097242481548,17.8953545189265,216395.042406362,0.0,1.0
2001-11-19,24.87,24.99,24.22,24.77,81100,17.4806546302318,17.5650003703053,17.0237818715004,17.4103665135039,115382.23497144,0.0,1.0
2001-11-20,24.66,25.44,24.45,24.75,68700,17.3330495851032,17.8812968955809,17.1854445399746,17.3963088901583,97740.5615602705,0.0,1.0
2001-11-21,24.26,24.77,23.96,24.68,54200,17.0518971181916,17.4103665135039,16.8410327680078,17.3471072084488,77111.1853939832,0.0,1.0
2001-11-23,24.73,24.88,24.07,24.31,41800,17.3822512668128,17.4876834419046,16.9183496964085,17.0870411765555,59469.5119828136,0.0,1.0
2001-11-26,24.2,24.97,23.9,24.8,94300,17.0097242481548,17.5509427469597,16.7988598979711,17.4314529485223,134162.08086075,0.0,1.0
2001-11-27,23.83,24.85,23.8,24.25,96900,16.7496582162615,17.4665970068863,16.7285717812432,17.0448683065188,137861.141414705,0.0,1.0
2001-11-28,24.26,24.55,23.55,23.6,114000,17.0518971181916,17.2557326567025,16.5528514894234,16.5879955477873,162189.578134946,0.0,1.0
2001-11-29,24.74,24.93,24.18,24.2,199000,17.3892800784855,17.5228275002686,16.9956666248092,17.0097242481548,283120.40393732,0.0,1.0
2001-11-30,24.4,25.0,24.29,24.75,223700,17.1503004816106,17.5720291819781,17.0729835532099,17.3963088901583,318261.479199891,0.0,1.0
2001-12-03,24.51,24.94,23.86,24.31,77100,17.2276174100114,17.5298563119414,16.7707446512799,17.0870411765555,109691.37258074,0.0,1.0
2001-12-04,24.9,25.0,24.4,24.52,191700,17.5017410652502,17.5720291819781,17.1503004816106,17.2346462216841,272734.580074292,0.0,1.0
2001-12-05,25.5,25.8,24.7,24.98,236600,17.9234697656177,18.1343341158014,17.3611648317944,17.5579715586325,336614.510409897,0.0,1.0
2001-12-06,25.67,25.67,24.68,25.51,166400,18.0429595640551,18.0429595640551,17.3471072084488,17.9304985772905,236739.875453115,0.0,1.0
2001-12-07,25.79,26.1,25.24,25.42,123700,18.1273053041286,18.3451984659852,17.7407206621251,17.8672392722354,175989.919432394,0.0,1.0
2001-12-10,25.53,26.3,25.45,25.9,123100,17.9445562006361,18.485774699441,17.8883257072537,18.2046222325293,175136.290073788,0.0,1.0
2001-12-11,25.76,26.05,25.45,25.63,186100,18.1062188691103,18.3100544076212,17.8883257072537,18.014844317364,264767.372727311,0.0,1.0
2001-12-12,25.42,25.9,24.95,25.9,89300,17.8672392722354,18.2046222325293,17.5368851236142,18.2046222325293,127048.502872374,0.0,1.0
2001-12-13,25.12,25.89,25.12,25.43,132800,17.6563749220516,18.1975934208565,17.6563749220516,17.8742680839081,188936.631371236,0.0,1.0
2001-12-14,24.62,25.38,24.43,25.15,265400,17.3049343384121,17.8391240255442,17.171386916629,17.67746135707,377588.719622936,0.0,1.0
2001-12-17,24.99,25.2,24.7,24.7,142600,17.5650003703053,17.7126054154339,17.3611648317944,17.3611648317944,202879.244228451,0.0,1.0
2001-12-18,24.96,25.12,24.8,25.0,175100,17.543913935287,17.6563749220516,17.4314529485223,17.5720291819781,249117.501152886,0.0,1.0
2001-12-19,24.69,25.0,24.53,24.98,143800,17.3541360201216,17.5720291819781,17.2416750333569,17.5579715586325,204586.50294566,0.0,1.0
2001-12-20,24.47,25.13,24.38,24.72,231800,17.1995021633202,17.6634037337244,17.1362428582651,17.37522245514,329785.475541058,0.0,1.0
2001-12-21,24.64,24.72,23.5,24.72,155100,17.3189919617576,17.37522245514,16.5177074310594,17.37522245514,220663.189199388,0.0,1.0
2001-12-24,24.63,24.95,24.5,24.65,81000,17.3119631500848,17.5368851236142,17.2205885983386,17.3260207734304,115239.963411673,0.0,1.0
2001-12-26,24.79,25.25,24.65,24.65,65300,17.4806546302318,17.8050233728662,17.3819337085605,17.3819337085605,92604.4838847396,0.08,1.0
2001-12-27,24.91,25.05,24.28,24.8,147400,17.565272563093,17.6639934847643,17.121028415572,17.4877061246369,209033.704817926,0.0,1.0
2001-12-28,24.89,24.99,24.82,24.98,65900,17.5511695742828,17.6216845183337,17.5018091134471,17.6146330239287,93455.3673507554,0.0,1.0
2001-12-31,24.08,24.54,23.92,24.2,149300,16.9799985274701,17.3043672701044,16.8671746169885,17.0646164603312,211728.169126976,0.0,1.0
2002-01-02,24.38,24.4,23.58,24.08,222700,17.1915433596229,17.2056463484331,16.6274238072153,16.9799985274701,315819.579802933,0.0,1.0
2002-01-03,24.66,25.21,24.12,24.45,115500,17.3889852029656,17.7768173952458,17.0082045050904,17.2409038204586,163795.067208077,0.0,1.0
2002-01-04,24.53,24.8,24.3,24.66,105300,17.2973157756994,17.4877061246369,17.1351314043822,17.3889852029656,149330.048285805,0.0,1.0
2002-01-07,23.93,24.35,23.75,24.3,77700,16.8742261113936,17.1703888764076,16.7472992121019,17.1351314043822,110189.40884907,0.0,1.0
2002-01-08,24.18,24.18,23.55,24.01,85000,17.050513471521,17.050513471521,16.606269324,16.9306380666344,120541.824352264,0.0,1.0
2002-01-09,23.79,24.71,23.74,24.2,95300,16.7755051897223,17.4242426749911,16.7402477176968,17.0646164603312,135148.657185538,0.0,1.0
2002-01-10,24.1,24.19,23.68,23.79,81100,16.9941015162802,17.0575649659261,16.6979387512662,16.7755051897223,115011.081823161,0.0,1.0
2002-01-11,23.35,24.17,23.33,24.15,179900,16.4652394358981,17.0434619771159,16.4511364470879,17.0293589883057,255123.225893792,0.0,1.0
2002-01-14,22.65,23.2,22.38,23.15,142200,15.9716348275414,16.3594670198216,15.7812444786038,16.3242095477962,201659.381445788,0.0,1.0
2002-01-15,22.19,22.75,21.8,22.75,193200,15.647266084907,16.0421497715923,15.3722578031083,16.0421497715923,273984.476057146,0.0,1.0
2002-01-16,23.0,23.69,22.11,22.14,363600,16.2184371317197,16.7049902456713,15.5908541296662,15.6120086128815,515635.380405687,0.0,1.0
2002-01-17,23.25,23.49,22.94,23.05,70900,16.3947244918471,16.5639603575694,16.1761281652892,16.2536946037452,100546.062900889,0.0,1.0
2002-01-18,22.55,23.49,22.5,23.3,233400,15.9011198834904,16.5639603575694,15.865862411465,16.4299819638726,330993.668280218,0.0,1.0
2002-01-22,22.37,23.6,22.37,22.8,153900,15.7741929841987,16.6415267960255,15.7741929841987,16.0774072436178,218251.6090331,0.0,1.0
2002-01-23,22.25,22.6,22.04,22.4,232200,15.6895750513376,15.9363773555159,15.5414936688306,15.795347467414,329291.901348185,0.0,1.0
2002-01-24,22.44,22.69,22.05,22.4,201500,15.8235534450344,15.9998408051618,15.5485451632357,15.795347467414,285755.030670367,0.0,1.0
2002-01-25,22.38,22.75,22.15,22.55,169300,15.7812444786038,16.0421497715923,15.6190601072866,15.9011198834904,240090.95132751,0.0,1.0
2002-01-28,22.47,22.5,22.25,22.5,269300,15.8447079282497,15.865862411465,15.6895750513376,15.865862411465,381904.862330173,0.0,1.0
2002-01-29,22.33,22.85,22.03,22.5,132200,15.7459870065783,16.1126647156433,15.5344421744255,15.865862411465,187477.990345522,0.0,1.0
2002-01-30,22.86,23.01,22.29,22.35,196900,16.1197162100484,16.2254886261248,15.7177810289579,15.7600899953885,279231.590764245,0.0,1.0
2002-01-31,22.43,23.1,22.3,22.86,143800,15.8165019506293,16.2889520757707,15.724832523363,16.1197162100484,203928.40402183,0.0,1.0
2002-02-01,22.41,22.62,21.88,22.45,135800,15.8023989618191,15.9504803443261,15.428669758349,15.8306049394395,192583.291141617,0.0,1.0
2002-02-04,21.62,22.5,21.52,22.41,118700,15.2453309038165,15.865862411465,15.1748159597656,15.8023989618191,168333.112360162,0.0,1.0
2002-02-05,21.74,22.07,21.45,21.62,101500,15.3299488366777,15.5626481520458,15.1254554989299,15.2453309038165,143941.119667704,0.0,1.0
2002-02-06,21.14,22.02,20.63,21.75,165500,14.906859172372,15.5273906800204,14.5472329577121,15.3370003310828,234702.022709408,0.0,1.0
2002-02-07,20.79,21.15,20.6,21.0,92000,14.6600568681936,14.9139106667771,14.5260784744968,14.8081382507006,130468.798122451,0.0,1.0
2002-02-08,20.81,21.04,20.41,20.85,106800,14.6741598570038,14.836344228321,14.3921000808,14.7023658346242,151457.256950845,0.0,1.0
2002-02-11,20.93,21.14,20.82,20.91,111000,14.758777789865,14.906859172372,14.6812113514089,14.7446748010548,157413.441212956,0.0,1.0
2002-02-12,21.09,21.11,20.77,20.94,200400,14.8716017003465,14.8857046891567,14.6459538793834,14.7658292842701,284195.077649338,0.0,1.0
2002-02-13,21.2,21.36,21.0,21.05,202900,14.9491681388025,15.0619920492841,14.8081382507006,14.8433957227261,287740.425424405,0.0,1.0
2002-02-14,21.16,21.65,21.1,21.2,191300,14.9209621611822,15.2664853870318,14.8786531947516,14.9491681388025,271290.011748095,0.0,1.0
2002-02-15,21.21,21.41,21.1,21.25,92400,14.9562196332076,15.0972495213095,14.8786531947516,14.984425610828,131036.053766462,0.0,1.0
2002-02-19,21.16,21.5,21.15,21.31,79800,14.9209621611822,15.1607129709554,14.9139106667771,15.0267345772586,113167.500980125,0.0,1.0
2002-02-20,20.98,21.84,20.69,21.4,146100,14.7940352618904,15.4004637807287,14.5895419241427,15.0901980269044,207190.123974892,0.0,1.0
2002-02-21,20.7,21.25,20.68,20.98,241900,14.5965934185478,14.984425610828,14.5824904297376,14.7940352618904,343047.850715443,0.0,1.0
2002-02-22,20.53,20.85,20.19,20.71,159100,14.4767180136611,14.7023658346242,14.2369672038879,14.6036449129529,225625.932405239,0.0,1.0
2002-02-25,20.38,20.65,20.32,20.53,219300,14.3709455975847,14.5613359465223,14.3286366311541,14.4767180136611,310997.906828842,0.0,1.0
2002-02-26,20.24,20.51,20.24,20.46,278600,14.2722246759134,14.4626150248509,14.2722246759134,14.4273575528255,395093.55605342,0.0,1.0
2002-02-27,20.8,20.85,20.3,20.3,299000,14.6671083625987,14.7023658346242,14.3145336423439,14.3145336423439,424023.593897965,0.0,1.0
2002-02-28,21.53,21.79,20.8,20.8,237800,15.1818674541707,15.3652063087032,14.6671083625987,14.6671083625987,337233.480364334,0.0,1.0
2002-03-01,23.12,23.12,21.65,21.7,255100,16.3030550645809,16.3030550645809,15.2664853870318,15.3017428590573,361767.286967795,0.0,1.0
2002-03-04,23.89,24.35,23.26,23.5,291000,16.8460201337732,17.1703888764076,16.4017759862522,16.5710118519745,412678.481017752,0.0,1.0
2002-03-05,23.0,24.1,22.96,23.84,262100,16.2184371317197,16.9941015162802,16.1902311540994,16.8107626617478,371694.260737983,0.0,1.0
2002-03-06,24.85,25.25,23.2,23.2,381000,17.5229635966624,17.8050233728662,16.3594670198216,16.3594670198216,540311.000920149,0.0,1.0
2002-03-07,24.78,25.23,24.77,24.86,255500,17.4736031358267,17.790920384056,17.4665516414216,17.5300150910675,362334.542611807,0.0,1.0
2002-03-08,23.14,23.61,22.92,23.48,410700,16.3171580533911,16.6485782904306,16.162025176479,16.5569088631643,582429.732487939,0.0,1.0
2002-03-11,23.48,23.56,23.0,23.05,114800,16.5569088631643,16.6133208184051,16.2184371317197,16.2536946037452,162802.369831058,0.0,1.0
2002-03-12,23.39,23.73,23.31,23.4,80500,16.4934454135185,16.7331962232917,16.4370334582777,16.5004969079236,114160.198357144,0.0,1.0
2002-03-13,23.05,23.31,23.0,23.3,81500,16.2536946037452,16.4370334582777,16.2184371317197,16.4299819638726,115578.337467171,0.0,1.0
2002-03-14,23.53,23.54,23.01,23.08,177100,16.5921663351898,16.5992178295949,16.2254886261248,16.2748490869605,251152.436385718,0.0,1.0
2002-03-15,24.12,24.3,23.2,23.3,181300,17.0082045050904,17.1351314043822,16.3594670198216,16.4299819638726,257108.62064783,0.0,1.0
2002-03-18,23.74,24.22,23.72,24.22,111500,16.7402477176968,17.0787194491414,16.7261447288866,17.0787194491414,158122.51076797,0.0,1.0
2002-03-19,23.6,23.77,23.49,23.6,94100,16.6415267960255,16.7614022009121,16.5639603575694,16.6415267960255,133446.890253506,0.0,1.0
2002-03-20,23.52,23.7,23.14,23.6,57100,16.5851148407847,16.7120417400764,16.3171580533911,16.6415267960255,80975.743182521,0.0,1.0
2002-03-21,24.02,24.02,23.25,23.49,180300,16.9376895610395,16.9376895610395,16.3947244918471,16.5639603575694,255690.481537802,0.0,1.0
2002-03-22,24.44,24.75,23.72,24.02,161500,17.2338523260535,17.4524486526115,16.7261447288866,16.9376895610395,229029.466269302,0.0,1.0
2002-03-25,23.42,24.5,23.2,24.5,190800,16.5145998967337,17.2761612924841,16.3594670198216,17.2761612924841,270580.942193083,0.0,1.0
2002-03-26,24.22,24.25,23.22,23.34,281700,17.1351314043822,17.1563557620259,16.4276528162574,16.5125502468323,398174.59457913,0.08,1.0
2002-03-27,24.15,24.44,23.96,24.32,237200,17.0856079032134,17.2907766937696,16.9511869714697,17.2058792631946,335275.164480547,0.0,1.0
2002-03-28,24.61,24.65,24.03,24.15,95700,17.4110480537508,17.4393471972758,17.0007104726384,17.0856079032134,135269.11147044,0.0,1.0
2002-04-01,23.89,24.53,23.81,24.53,156700,16.901663470301,17.3544497667008,16.845065183251,17.3544497667008,221490.802167376,0.0,1.0
2002-04-02,23.53,24.09,23.53,23.89,203800,16.6469711785761,17.0431591879259,16.6469711785761,16.901663470301,288065.255148125,0.0,1.0
2002-04-03,23.74,24.08,23.25,23.53,160500,16.7955416820823,17.0360844020447,16.4488771739011,16.6469711785761,226861.989456693,0.0,1.0
2002-04-04,23.94,24.01,23.72,23.76,107500,16.9370373997072,16.986560900876,16.7813921103198,16.8096912538448,151948.061474109,0.0,1.0
2002-04-05,24.14,24.3,23.9,23.96,164900,17.0785331173322,17.1917296914321,16.9087382561822,16.9511869714697,233081.258949587,0.0,1.0
2002-04-08,24.6,24.6,24.0,24.05,147100,17.4039732678696,17.4039732678696,16.9794861149947,17.0148600444009,207921.486910153,0.0,1.0
2002-04-09,24.76,24.89,24.39,24.5,88000,17.5171698419695,17.6091420584258,17.2554027643634,17.3332254090571,124385.389857876,0.0,1.0
2002-04-10,24.99,25.0,24.47,24.76,164000,17.6798899172382,17.6869647031195,17.3120010514133,17.5171698419695,231809.135644223,0.0,1.0
2002-04-11,24.89,25.41,24.86,24.99,97500,17.6091420584258,17.9770309242506,17.587917700782,17.6798899172382,137813.358081169,0.0,1.0
2002-04-12,25.29,25.3,24.85,24.91,89500,17.8921334936757,17.8992082795569,17.5808429149008,17.6232916301882,126505.595366816,0.0,1.0
2002-04-15,25.0,25.3,24.98,25.29,111100,17.6869647031195,17.8992082795569,17.672815131357,17.8921334936757,157036.554695568,0.0,1.0
2002-04-16,25.29,25.3,24.97,25.0,111800,17.8921334936757,17.8992082795569,17.6657403454757,17.6869647031195,158025.983933073,0.0,1.0
2002-04-17,24.9,25.8,24.9,25.29,93200,17.616216844307,18.2529475736193,17.616216844307,17.8921334936757,131735.435622205,0.0,1.0
2002-04-18,24.84,24.96,24.45,24.9,98700,17.5737681290195,17.6586655595945,17.2978514796509,17.616216844307,139509.522488322,0.0,1.0
2002-04-19,24.69,25.07,24.4,24.88,66400,17.4676463408008,17.7364882042882,17.2624775502446,17.6020672725445,93854.4305291242,0.0,1.0
2002-04-22,24.24,24.55,24.21,24.55,71900,17.1492809761446,17.3685993384633,17.1280566185009,17.3685993384633,101628.517395242,0.0,1.0
2002-04-23,23.91,24.31,23.86,24.27,154500,16.9158130420635,17.1988044773134,16.8804391126572,17.1705053337884,218381.167420929,0.0,1.0
2002-04-24,23.26,24.17,23.26,23.97,267000,16.4559519597824,17.0997574749759,16.4559519597824,16.958261757351,377396.580591508,0.0,1.0
2002-04-25,23.28,23.38,23.01,23.3,102900,16.4701015315449,16.5408493903573,16.2790823127512,16.4842511033074,145446.097913356,0.0,1.0
2002-04-26,22.7,23.35,22.7,23.27,82200,16.0597639504325,16.5196250327136,16.0597639504325,16.4630267456636,116187.26188997,0.0,1.0
2002-04-29,23.03,23.13,22.6,22.7,98300,16.2932318845137,16.3639797433261,15.98901609162,16.0597639504325,138944.134352604,0.0,1.0
2002-04-30,23.11,23.72,23.0,23.13,109400,16.3498301715636,16.7813921103198,16.2720075268699,16.3639797433261,154633.655118768,0.0,1.0
2002-05-01,22.78,23.35,22.5,22.9,306900,16.1163622374825,16.5196250327136,15.9182682328075,16.2012596680574,433794.04712934,0.0,1.0
2002-05-02,23.0,23.25,22.78,22.78,246300,16.2720075268699,16.4488771739011,16.1163622374825,16.1163622374825,348137.744568123,0.0,1.0
2002-05-03,23.25,23.26,22.92,23.08,98900,16.4488771739011,16.4559519597824,16.2154092398199,16.3286058139199,139792.216556181,0.0,1.0
2002-05-06,23.2,23.79,23.16,23.2,128100,16.4135032444949,16.8309156114885,16.3852041009699,16.4135032444949,181065.550463566,0.0,1.0
2002-05-07,23.53,23.76,23.17,23.17,113000,16.6469711785761,16.8096912538448,16.3922788868511,16.3922788868511,159722.148340226,0.0,1.0
2002-05-08,23.69,23.77,23.39,23.53,129200,16.760167752676,16.816766039726,16.5479241762386,16.6469711785761,182620.36783679,0.0,1.0
2002-05-09,23.25,23.68,23.25,23.6,130900,16.4488771739011,16.7530929667948,16.4488771739011,16.6964946797448,185023.26741359,0.0,1.0
2002-05-10,23.25,23.4,22.99,23.25,169600,16.4488771739011,16.5549989621198,16.2649327409887,16.4488771739011,239724.569544269,0.0,1.0
2002-05-13,23.7,23.7,23.3,23.3,144500,16.7672425385573,16.7672425385573,16.4842511033074,16.4842511033074,204246.464027988,0.0,1.0
2002-05-14,23.87,24.1,23.4,23.7,126300,16.8875138985385,17.0502339738072,16.5549989621198,16.7672425385573,178521.303852837,0.0,1.0
2002-05-15,23.62,24.0,23.49,23.75,133700,16.7106442515073,16.9794861149947,16.6186720350511,16.8026164679635,188980.984363613,0.0,1.0
2002-05-16,23.41,23.68,23.31,23.68,135700,16.5620737480011,16.7530929667948,16.4913258891886,16.7530929667948,191807.925042201,0.0,1.0
2002-05-17,23.65,23.67,23.33,23.43,110000,16.731868609151,16.7460181809135,16.5054754609511,16.5762233197636,155481.737322345,0.0,1.0
2002-05-20,23.34,23.75,23.21,23.75,134000,16.5125502468323,16.8026164679635,16.4205780303761,16.8026164679635,189405.025465402,0.0,1.0
2002-05-21,23.58,23.62,23.33,23.39,95600,16.6823451079823,16.7106442515073,16.5054754609511,16.5479241762386,135127.76443651,0.0,1.0
2002-05-22,23.46,23.59,23.33,23.53,278400,16.5974476774073,16.6894198938635,16.5054754609511,16.6469711785761,393510.142459461,0.0,1.0
2002-05-23,23.89,23.9,23.45,23.46,142100,16.901663470301,16.9087382561822,16.5903728915261,16.5974476774073,200854.135213683,0.0,1.0
2002-05-24,23.54,23.9,23.5,23.72,145000,16.6540459644573,16.9087382561822,16.6257468209323,16.7813921103198,204953.199197636,0.0,1.0
2002-05-28,23.51,23.59,23.29,23.55,149500,16.6328216068136,16.6894198938635,16.4771763174261,16.6611207503386,211313.815724458,0.0,1.0
2002-05-29,23.45,23.6,23.34,23.45,106300,16.5903728915261,16.6964946797448,16.5125502468323,16.5903728915261,150251.897066956,0.0,1.0
2002-05-30,23.34,23.55,23.06,23.4,92000,16.5125502468323,16.6611207503386,16.3144562421574,16.5549989621198,130039.271215052,0.0,1.0
2002-05-31,23.11,23.59,23.09,23.34,101200,16.3498301715636,16.6894198938635,16.3356805998012,16.5125502468323,143043.198336557,0.0,1.0
2002-06-03,22.34,23.1,22.33,23.1,92600,15.8050716587076,16.3427553856824,15.7979968728263,16.3427553856824,130887.353418628,0.0,1.0
2002-06-04,22.01,22.66,21.74,22.34,102700,15.5716037246264,16.0314648069075,15.3805845058327,15.8050716587076,145163.403845498,0.0,1.0
2002-06-05,22.13,22.21,21.98,21.98,57000,15.6565011552014,15.7130994422513,15.5503793669826,15.5503793669826,80567.8093397601,0.0,1.0
2002-06-06,21.97,22.3,21.66,22.1,88300,15.5433045811014,15.7767725151826,15.3239862187827,15.6352767975576,124809.430959664,0.0,1.0
2002-06-07,22.82,23.13,21.97,21.97,117100,16.1446613810075,16.3639797433261,15.5433045811014,15.5433045811014,165517.376731332,0.0,1.0
2002-06-10,22.22,22.95,22.21,22.73,71900,15.7201742281326,16.2366335974637,15.7130994422513,16.0809883080762,101628.517395241,0.0,1.0
2002-06-11,22.65,22.67,22.1,22.1,169600,16.0243900210262,16.0385395927887,15.6352767975576,15.6352767975576,239724.56954427,0.0,1.0
2002-06-12,22.98,23.0,22.58,22.78,125100,16.2578579551074,16.2720075268699,15.9748665198575,16.1163622374825,176825.139445685,0.0,1.0
2002-06-13,21.65,22.9,21.65,22.9,125200,15.3169114329015,16.2012596680574,15.3169114329015,16.2012596680574,176966.486479613,0.0,1.0
2002-06-14,22.92,23.12,21.65,21.65,168300,16.2154092398199,16.3569049574449,15.3169114329015,15.3169114329015,237887.058103188,0.0,1.0
2002-06-17,23.63,23.8,23.06,23.06,281400,16.7177190373885,16.8379903973697,16.3144562421574,16.3144562421574,397750.553477344,0.0,1.0
2002-06-18,23.81,24.18,23.64,23.7,231400,16.845065183251,17.1068322608572,16.7247938232698,16.7672425385573,327077.036512641,0.0,1.0
2002-06-19,23.19,24.2,23.0,23.8,158400,16.4064284586136,17.1209818326197,16.2720075268699,16.8379903973697,223893.701744176,0.0,1.0
2002-06-20,24.04,24.5,23.18,23.18,248900,17.0077852585197,17.3332254090571,16.3993536727324,16.3993536727324,351812.767450286,0.0,1.0
2002-06-21,24.55,24.55,23.8,24.04,313800,17.3685993384633,17.3685993384633,16.8379903973697,17.0077852585197,443546.99247047,0.0,1.0
2002-06-24,24.59,24.95,24.05,24.4,204500,17.3968984819883,17.6515907737132,17.0148600444009,17.2624775502446,289054.684385632,0.0,1.0
2002-06-25,23.98,24.71,23.7,24.59,92100,16.9653365432322,17.4817959125633,16.7672425385573,17.3968984819883,130180.618248981,0.0,1.0
2002-06-26,24.43,24.48,23.52,23.79,141600,17.3403001949383,17.3757899620176,16.6943864340954,16.8860311763235,199494.1241565,0.08,1.0
2002-06-27,24.42,24.7,23.77,24.54,136200,17.3332022415225,17.5319449371665,16.8718352694918,17.4183776825128,191886.297387819,0.0,1.0
2002-06-28,25.3,25.3,24.3,24.3,226800,17.9578221421179,17.9578221421179,17.2480268005322,17.2480268005322,319528.724284562,0.0,1.0
2002-07-01,24.72,25.1,24.54,25.1,148300,17.5461408439982,17.8158630738007,17.4183776825128,17.8158630738007,208933.464776899,0.0,1.0
2002-07-02,24.27,24.6,24.01,24.6,107000,17.2267329402846,17.4609654030079,17.0421861514724,17.4609654030079,150747.678564587,0.0,1.0
2002-07-03,23.96,24.47,23.4,24.47,106700,17.0066963843931,17.3686920086018,16.6092109931051,17.3686920086018,150325.021521882,0.0,1.0
2002-07-05,24.41,24.65,23.96,23.96,49500,17.3261042881066,17.4964551700872,17.0066963843931,17.0066963843931,69738.412046234,0.0,1.0
2002-07-08,24.05,24.57,23.84,24.4,101900,17.0705779651358,17.4396715427603,16.9215209434028,17.3190063346908,143562.508838611,0.0,1.0
2002-07-09,23.77,24.25,23.6,24.05,107500,16.8718352694918,17.2125370334529,16.7511700614222,17.0705779651358,151452.106969094,0.0,1.0
2002-07-10,22.97,23.68,22.62,23.68,88000,16.3039989962232,16.8079536887491,16.0555706266682,16.8079536887491,123979.399193305,0.0,1.0
2002-07-11,22.93,23.09,21.84,22.9,123700,16.2756071825598,16.3891744372135,15.5019302602314,16.2543133223122,174275.587275134,0.0,1.0
2002-07-12,22.39,23.0,22.0,22.9,153400,15.8923176981035,16.3252928564708,15.6154975148851,16.2543133223122,216118.634502875,0.0,1.0
2002-07-15,22.35,22.35,20.8,22.25,172500,15.8639258844401,15.8639258844401,14.7637431049823,15.7929463502815,243027.799555058,0.0,1.0
2002-07-16,21.54,22.33,21.25,22.29,118400,15.2889916577557,15.8497299776084,15.0831510086959,15.821338163945,166808.646187355,0.0,1.0
2002-07-17,21.35,22.05,20.8,21.62,183100,15.1541305428544,15.6509872819644,14.7637431049823,15.3457752850826,257961.681730615,0.0,1.0
2002-07-18,20.75,21.39,20.72,21.34,260000,14.728253337903,15.1825223565178,14.7069594776554,15.1470325894386,366302.770343855,0.0,1.0
2002-07-19,20.5,21.01,20.06,20.71,154700,14.5508045025066,14.9128001267153,14.2384945522089,14.6998615242396,217950.148354593,0.0,1.0
2002-07-22,19.6,20.5,19.28,20.4,183700,13.9119886950795,14.5508045025066,13.684854185772,14.479824968348,258806.995816023,0.0,1.0
2002-07-23,19.3,20.5,19.1,19.6,153900,13.6990500926038,14.5508045025066,13.5570910242866,13.9119886950795,216823.062907381,0.0,1.0
2002-07-24,21.28,21.28,19.24,19.4,232300,15.1044448689434,15.1044448689434,13.6564623721086,13.7700296267623,327277.436734145,0.0,1.0
2002-07-25,21.35,22.05,20.4,21.28,154300,15.1541305428544,15.6509872819644,14.479824968348,15.1044448689434,217386.605630988,0.0,1.0
2002-07-26,17.43,19.9,17.05,19.9,870300,12.3717328038385,14.1249272975552,12.102010574036,14.1249272975552,1226128.08088561,0.0,1.0
2002-07-29,18.75,18.86,17.55,17.55,442700,13.3086626547316,13.3867401423061,12.4569082448288,12.4569082448288,623700.909350865,0.0,1.0
2002-07-30,18.5,19.0,17.9,18.95,468000,13.1312138193352,13.4861114901281,12.7053366143838,13.4506217230488,659344.986618939,0.0,1.0
2002-07-31,18.07,18.95,18.02,18.45,297600,12.8260018224534,13.4506217230488,12.7905120553741,13.0957240522559,419275.786362811,0.0,1.0
2002-08-01,18.02,18.36,17.83,18.1,184200,12.7905120553741,13.0318424715132,12.6556509404728,12.8472956827009,259511.424220531,0.0,1.0
2002-08-02,17.38,18.3,17.36,18.03,177700,12.3362430367592,12.9892547510181,12.3220471299275,12.7976100087899,250353.854961936,0.0,1.0
2002-08-05,17.05,17.8,17.05,17.38,214700,12.102010574036,12.6343570802252,12.102010574036,12.3362430367592,302481.556895482,0.0,1.0
2002-08-06,17.61,18.27,17.3,17.4,181600,12.499495965324,12.9679608907705,12.2794594094324,12.350438943591,255848.396517091,0.0,1.0
2002-08-07,17.6,18.0,17.23,17.61,217100,12.4923980119081,12.7763161485424,12.2297737355214,12.499495965324,305862.813237119,0.0,1.0
2002-08-08,18.25,18.5,17.83,18.0,595100,12.9537649839388,13.1312138193352,12.6556509404728,12.7763161485424,838410.687044723,0.0,1.0
2002-08-09,18.71,19.05,17.9,18.25,265400,13.2802708410682,13.5216012572073,12.7053366143838,12.9537649839388,373910.597112535,0.0,1.0
2002-08-12,18.63,18.9,18.35,18.71,130600,13.2234872137414,13.4151319559695,13.0247445180974,13.2802708410682,183996.699257336,0.0,1.0
2002-08-13,18.59,19.0,18.4,18.58,207700,13.1950954000779,13.4861114901281,13.0602342851766,13.1879974466621,292619.55923238,0.0,1.0
2002-08-14,19.05,19.49,18.62,18.82,176100,13.5216012572073,13.833911207505,13.2163892603255,13.3583483286426,248099.684067512,0.0,1.0
2002-08-15,19.69,19.86,19.05,19.05,137800,13.9758702758222,14.0965354838917,13.5216012572073,13.5216012572073,194140.468282243,0.0,1.0
2002-08-16,19.8,20.15,19.59,19.7,125600,14.0539477633966,14.3023761329516,13.9048907416636,13.982968229238,176952.415212262,0.0,1.0
2002-08-19,19.86,20.25,19.8,19.81,70300,14.0965354838917,14.3733556671102,14.0539477633966,14.0610457168125,99042.6336737426,0.0,1.0
2002-08-20,19.62,20.23,19.6,19.95,122200,13.9261846019112,14.3591597602785,13.9119886950795,14.1604170646345,172162.302061612,0.0,1.0
2002-08-21,19.45,19.82,19.29,19.65,229100,13.8055193938416,14.0681436702283,13.6919521391879,13.9474784621588,322769.094945297,0.0,1.0
2002-08-22,19.53,20.1,19.38,19.45,174200,13.8623030211685,14.2668863658723,13.7558337199306,13.8055193938416,245422.856130382,0.0,1.0
2002-08-23,19.04,19.94,19.04,19.55,149000,13.5145033037915,14.1533191112186,13.5145033037915,13.8764989280002,209919.664543209,0.0,1.0
2002-08-26,19.4,19.66,19.05,19.05,277300,13.7700296267623,13.9545764155746,13.5216012572073,13.5216012572073,390675.993139812,0.0,1.0
2002-08-27,18.94,19.82,18.9,19.55,189600,13.4435237696329,14.0681436702283,13.4151319559695,13.8764989280002,267119.250989211,0.0,1.0
2002-08-28,18.43,19.11,18.35,18.88,112500,13.0815281454242,13.5641889777025,13.0247445180974,13.4009360491378,158496.391014168,0.0,1.0
2002-08-29,18.92,19.39,18.41,18.53,114000,13.4293278628012,13.7629316733465,13.0673322385925,13.1525076795828,160609.67622769,0.0,1.0
2002-08-30,18.3,19.2,18.3,18.95,156400,12.9892547510181,13.6280705584452,12.9892547510181,13.4506217230488,220345.204929918,0.0,1.0
2002-09-03,18.18,18.52,17.91,18.27,131500,12.9040793100278,13.1454097261669,12.7124345677997,12.9679608907705,185264.67038545,0.0,1.0
2002-09-04,18.67,18.67,18.05,18.2,135100,13.2518790274048,13.2518790274048,12.8118059156217,12.9182752168595,190336.554897903,0.0,1.0
2002-09-05,18.21,18.83,18.2,18.57,96700,12.9253731702754,13.3654462820585,12.9182752168595,13.1808994932462,136236.453431733,0.0,1.0
2002-09-06,18.42,18.54,18.27,18.31,81700,13.0744301920084,13.1596056329986,12.9679608907705,12.9963527044339,115103.601296511,0.0,1.0
2002-09-09,18.0,18.45,17.94,18.45,172100,12.7763161485424,13.0957240522559,12.7337284280472,13.0957240522559,242464.256831451,0.0,1.0
2002-09-10,17.98,18.34,17.82,18.2,88200,12.7621202417107,13.0176465646815,12.6485529870569,12.9182752168595,124261.170555107,0.0,1.0
2002-09-11,18.2,18.36,18.1,18.16,110500,12.9182752168595,13.0318424715132,12.8472956827009,12.8898834031961,155678.677396138,0.0,1.0
2002-09-12,17.88,18.2,17.83,18.2,218000,12.6911407075521,12.9182752168595,12.6556509404728,12.9182752168595,307130.784365232,0.0,1.0
2002-09-13,17.81,17.89,17.7,17.8,215100,12.6414550336411,12.6982386609679,12.5633775460667,12.6343570802252,303045.099619089,0.0,1.0
2002-09-16,17.65,18.03,17.53,17.85,101300,12.5278877789874,12.7976100087899,12.4427123379971,12.6698468473045,142717.194753202,0.0,1.0
2002-09-17,17.45,17.92,17.3,17.7,114500,12.3859287106702,12.7195325212155,12.2794594094324,12.5633775460667,161314.104632198,0.0,1.0
2002-09-18,17.28,17.53,17.26,17.49,116100,12.2652635026007,12.4427123379971,12.251067595769,12.4143205243337,163568.275526621,0.0,1.0
2002-09-19,16.29,17.18,16.28,17.18,184400,11.5625661144308,12.1942839684421,11.555468161015,12.1942839684421,259793.195582335,0.0,1.0
2002-09-20,16.97,17.01,16.3,16.3,199600,12.0452269467091,12.0736187603725,11.5696640678467,11.5696640678467,281207.81907936,0.0,1.0
2002-09-23,16.31,16.9,16.15,16.82,99400,11.5767620212626,11.9955412727981,11.4631947666088,11.9387576454713,140040.366816073,0.0,1.0
2002-09-24,15.86,16.2,15.83,16.14,151300,11.257354117549,11.4986845336881,11.2360602573014,11.456096813193,213160.035203943,0.0,1.0
2002-09-25,16.16,16.25,15.77,15.96,150900,11.4702927200247,11.5341743007674,11.1934725368063,11.3283336517076,212596.492480337,0.0,1.0
2002-09-26,16.27,16.68,16.2,16.2,105400,11.605153834926,11.8976008584244,11.5552238553043,11.5552238553043,147766.933932327,0.08,1.0
2002-09-27,16.05,16.72,16.01,16.28,93900,11.4482310418293,11.9261322753511,11.4196996249026,11.6122866891577,131644.355751854,0.0,1.0
2002-09-30,16.48,16.8,15.85,16.05,164200,11.754943773791,11.9831951092045,11.3055739571959,11.4482310418293,230202.377150742,0.0,1.0
2002-10-01,17.13,17.3,16.45,16.6,170600,12.2185792988495,12.3398378207879,11.733545211096,11.8405380245711,239174.942399005,0.0,1.0
2002-10-02,16.36,17.24,16.36,17.1,103800,11.669349523011,12.2970406953979,11.669349523011,12.1971807361545,145523.792620261,0.0,1.0
2002-10-03,16.3,16.9,16.24,16.5,147900,11.626552397621,12.0545236515212,11.583755272231,11.7692094822544,207350.375034072,0.0,1.0
2002-10-04,16.0,16.45,15.56,16.34,223800,11.4125667706709,11.733545211096,11.0987211844775,11.6550838145477,313759.391025188,0.0,1.0
2002-10-07,15.55,16.76,15.55,16.25,409500,11.0915883302458,11.9546636922778,11.0915883302458,11.5908881264626,574103.979556811,0.0,1.0
2002-10-08,15.62,16.04,15.41,15.65,108400,11.1415183098675,11.4410981875976,10.9917283710024,11.1629168725625,151972.82389245,0.0,1.0
2002-10-09,15.04,15.52,15.03,15.4,230600,10.7278127644307,11.0701897675508,10.720679910199,10.9845955167708,323292.741601466,0.0,1.0
2002-10-10,15.59,15.77,15.0,15.14,259300,11.1201197471725,11.2485111233425,10.699281347504,10.7991413067474,363529.088886644,0.0,1.0
2002-10-11,16.28,16.35,15.76,16.0,199700,11.6122866891577,11.6622166687793,11.2413782691108,11.4125667706709,279972.075012197,0.0,1.0
2002-10-14,16.26,16.45,16.1,16.21,82800,11.5980209806943,11.733545211096,11.4838953129876,11.562356709536,116082.562899399,0.0,1.0
2002-10-15,17.15,17.55,16.55,16.55,117900,12.2328450073129,12.5181591765797,11.8048737534127,11.8048737534127,165291.47543284,0.0,1.0
2002-10-16,16.34,17.03,16.33,17.02,100300,11.6550838145477,12.1472507565329,11.647950960316,12.1401179023012,140616.921000117,0.0,1.0
2002-10-17,17.3,17.5,16.7,16.7,132300,12.3398378207879,12.4824949054213,11.9118665668878,11.9118665668878,185479.747241432,0.0,1.0
2002-10-18,17.09,17.63,16.81,17.4,87800,12.1900478819229,12.575222010433,11.9903279634361,12.4111663631046,123092.379499604,0.0,1.0
2002-10-21,16.75,17.3,16.55,17.09,329400,11.9475308380461,12.3398378207879,11.8048737534127,12.1900478819229,461806.717621524,0.0,1.0
2002-10-22,16.45,16.95,16.45,16.95,183400,11.733545211096,12.0901879226795,11.733545211096,12.0901879226795,257120.07289553,0.0,1.0
2002-10-23,16.23,16.51,16.03,16.5,175400,11.5766224179993,11.776342336486,11.4339653333659,11.7692094822544,245904.366335201,0.0,1.0
2002-10-24,15.7,16.31,15.69,16.3,223200,11.1985811437208,11.6336852518527,11.1914482894892,11.626552397621,312918.213033164,0.0,1.0
2002-10-25,15.9,16.05,15.63,15.75,196500,11.3412382283542,11.4482310418293,11.1486511640991,11.2342454148792,275485.792388068,0.0,1.0
2002-10-28,15.61,16.39,15.53,15.92,140100,11.1343854556358,11.690748085706,11.0773226217825,11.3555039368176,196415.061137752,0.0,1.0
2002-10-29,15.96,16.02,15.51,15.6,178600,11.3840353537442,11.4268324791343,11.0630569133191,11.1272526014041,250390.648959333,0.0,1.0
2002-10-30,15.65,16.07,15.52,16.0,139200,11.1629168725625,11.4624967502926,11.0701897675508,11.4125667706709,195153.294149714,0.0,1.0
2002-10-31,16.02,16.06,15.65,15.65,181400,11.4268324791343,11.4553638960609,11.1629168725625,11.1629168725625,254316.146255446,0.0,1.0
2002-11-01,16.0,16.45,15.76,16.0,116100,11.4125667706709,11.733545211096,11.2413782691108,11.4125667706709,162767.941456767,0.0,1.0
2002-11-04,16.32,16.5,16.2,16.2,196200,11.6408181060843,11.7692094822544,11.5552238553043,11.5552238553043,275065.203392055,0.0,1.0
2002-11-05,17.07,17.2,16.12,16.32,187000,12.1757821734595,12.2685092784712,11.4981610214509,11.6408181060843,262167.140847678,0.0,1.0
2002-11-06,17.09,17.65,16.95,17.25,161000,12.1900478819229,12.5894877188964,12.0901879226795,12.3041735496296,225716.094526609,0.0,1.0
2002-11-07,14.61,15.05,14.4,14.75,947400,10.4211000324689,10.7349456186623,10.2713100936038,10.5209599917122,1328220.04940689,0.0,1.0
2002-11-08,14.43,14.95,14.0,14.9,261300,10.2927086562988,10.6636170763456,9.98599592433705,10.6279528051873,366333.015526728,0.0,1.0
2002-11-11,13.98,14.49,13.79,14.48,270400,9.97173021587371,10.3355057816888,9.83620598547199,10.3283729274572,379090.881739101,0.0,1.0
2002-11-12,14.0,14.14,13.8,14.0,194100,9.98599592433705,10.0858558835804,9.84333883970366,9.98599592433705,272121.080419968,0.0,1.0
2002-11-13,14.0,14.08,13.64,14.0,121400,9.98599592433705,10.0430587581904,9.72921317199695,9.98599592433705,170198.347052984,0.0,1.0
2002-11-14,14.1,14.2,13.89,14.1,80200,10.0573244666537,10.1286530089704,9.90753452778869,10.0573244666537,112437.458267293,0.0,1.0
2002-11-15,14.18,14.35,14.0,14.0,146500,10.1143873005071,10.2356458224455,9.98599592433705,9.98599592433705,205387.626386014,0.0,1.0
2002-11-18,14.23,14.58,14.2,14.28,135300,10.1500515716654,10.3997014697739,10.1286530089704,10.1857158428238,189685.637201555,0.0,1.0
2002-11-19,14.5,14.66,14.22,14.22,188400,10.3426386359205,10.4567643036272,10.1429187174338,10.1429187174338,264129.889495735,0.0,1.0
2002-11-20,15.0,15.01,14.5,14.5,281300,10.699281347504,10.7064142017356,10.3426386359205,10.3426386359205,394372.281927548,0.0,1.0
2002-11-21,15.31,15.33,14.88,14.95,169600,10.9203998286857,10.9346655371491,10.613687096724,10.6636170763456,237772.979078963,0.0,1.0
2002-11-22,16.15,16.28,15.41,15.45,213200,11.519559584146,11.6122866891577,10.9917283710024,11.0202597879291,298898.579832751,0.0,1.0
2002-11-25,16.22,16.79,16.1,16.4,191800,11.5694895637676,11.9760622549728,11.4838953129876,11.6978809399377,268896.564783875,0.0,1.0
2002-11-26,16.35,16.51,15.9,16.2,133600,11.6622166687793,11.776342336486,11.3412382283542,11.5552238553043,187302.299557485,0.0,1.0
2002-11-27,17.18,17.22,16.45,16.45,157800,12.2542435700079,12.2827749869346,11.733545211096,11.733545211096,221229.811902478,0.0,1.0
2002-11-29,17.0,17.11,16.89,17.08,66000,12.1258521938378,12.2043135903862,12.0473907972895,12.1829150276912,92529.5791227099,0.0,1.0
2002-12-02,17.36,17.4,17.0,17.15,137400,12.3826349461779,12.4111663631046,12.1258521938378,12.2328450073129,192629.760173641,0.0,1.0
2002-12-03,16.68,17.2,16.58,17.2,174900,11.8976008584244,12.2685092784712,11.8262723161077,12.2685092784712,245203.384675181,0.0,1.0
2002-12-04,16.86,17.0,16.59,16.67,136500,12.0259922345945,12.1258521938378,11.8334051703394,11.8904680041928,191367.993185603,0.0,1.0
2002-12-05,16.49,16.85,16.45,16.85,190400,11.7620766280227,12.0188593803628,11.733545211096,12.0188593803628,266933.816135817,0.0,1.0
2002-12-06,16.52,16.57,16.33,16.41,180300,11.7834751907177,11.8191394618761,11.647950960316,11.7050137941694,252773.986603402,0.0,1.0
2002-12-09,16.5,16.66,16.26,16.45,143700,11.7692094822544,11.8833351499611,11.5980209806943,11.733545211096,201462.129089899,0.0,1.0
2002-12-10,16.63,16.8,16.5,16.5,482500,11.8619365872661,11.9831951092045,11.7692094822544,11.7692094822544,676447.301919807,0.0,1.0
2002-12-11,16.72,16.82,16.4,16.6,158800,11.9261322753511,11.9974608176678,11.6978809399377,11.8405380245711,222631.775222519,0.0,1.0
2002-12-12,16.92,16.99,16.65,16.7,96200,12.0687893599845,12.1187193396062,11.8762022957294,11.9118665668878,134868.871387949,0.0,1.0
2002-12-13,16.71,17.0,16.61,16.85,168500,11.9189994211194,12.1258521938378,11.8476708788027,12.0188593803628,236230.819426918,0.0,1.0
2002-12-16,17.5,17.7,16.72,16.72,133800,12.4824949054213,12.6251519900547,11.9261322753511,11.9261322753511,187582.692221493,0.0,1.0
2002-12-17,17.71,17.95,17.45,17.5,141300,12.6322848442864,12.8034733458464,12.446830634263,12.4824949054213,198097.4171218,0.0,1.0
2002-12-18,17.31,17.8,17.17,17.65,154000,12.3469706750196,12.6964805323714,12.2471107157762,12.5894877188964,215902.351286322,0.0,1.0
2002-12-19,17.19,17.5,17.13,17.3,127000,12.2613764242396,12.4824949054213,12.2185792988495,12.3398378207879,178049.341645213,0.0,1.0
2002-12-20,16.9,17.42,16.86,17.35,233700,12.0545236515212,12.425432071568,12.0259922345945,12.3755020919463,327638.827893593,0.0,1.0
2002-12-23,16.53,16.94,16.53,16.82,206900,11.7906080449494,12.0830550684478,11.7906080449494,11.9974608176678,290066.210916494,0.0,1.0
2002-12-24,16.52,16.62,16.45,16.45,61400,11.8405380245711,11.9122119835576,11.7903662532805,11.7903662532805,85665.701836783,0.08,1.0
2002-12-26,16.3,16.6,16.29,16.4,92100,11.6828553148008,11.8978771917603,11.6756879189021,11.7545292737873,128498.552755174,0.0,1.0
2002-12-27,15.98,16.29,15.91,16.29,121500,11.4534986460439,11.6756879189021,11.4033268747534,11.6756879189021,169517.634742169,0.0,1.0
2002-12-30,15.9,16.05,15.59,15.98,172300,11.3961594788547,11.5036704173345,11.1739702059965,11.4534986460439,240394.14375371,0.0,1.0
2002-12-31,15.5,15.95,15.5,15.91,257300,11.1094636429087,11.431996458348,11.1094636429087,11.4033268747534,358986.727729712,0.0,1.0
2003-01-02,16.75,16.83,15.7,15.7,265400,12.00538813024,12.0627272974292,11.2528115608817,11.2528115608817,370287.903379191,0.0,1.0
2003-01-03,16.75,16.92,16.25,16.68,378700,12.00538813024,12.1272338605171,11.6470183353075,11.9552163589495,528364.841784852,0.0,1.0
2003-01-06,16.0,16.2,15.88,16.05,450300,11.4678334378412,11.6111813558142,11.3818246870574,11.5036704173345,628261.653698756,0.0,1.0
2003-01-07,15.87,16.07,15.8,15.96,390600,11.3746572911588,11.5180052091318,11.3244855198682,11.4391638542466,544967.803541489,0.0,1.0
2003-01-08,15.65,15.89,15.5,15.88,184600,11.2169745813885,11.3889920829561,11.1094636429087,11.3818246870574,257555.188258471,0.0,1.0
2003-01-09,15.98,16.19,15.83,15.9,127000,11.4534986460439,11.6040139599156,11.3459877075642,11.3961594788547,177191.272528852,0.0,1.0
2003-01-10,15.99,16.1,15.74,15.8,331700,11.4606660419426,11.5395073968277,11.2814811444763,11.3244855198682,462790.118880472,0.0,1.0
2003-01-13,15.85,16.1,15.71,16.01,149500,11.3603224993615,11.5395073968277,11.2599789567804,11.4750008337399,208583.427110734,0.0,1.0
2003-01-14,15.93,16.0,15.71,15.75,166000,11.4176616665507,11.4678334378412,11.2599789567804,11.288648540375,231604.340470782,0.0,1.0
2003-01-15,16.0,16.18,15.71,15.98,187300,11.4678334378412,11.5968465640169,11.2599789567804,11.4534986460439,261322.246808299,0.0,1.0
2003-01-16,16.71,16.74,16.02,16.12,183400,11.9767185466454,11.9982207343414,11.4821682296385,11.553842188625,255880.940014106,0.0,1.0
2003-01-17,16.26,16.65,16.17,16.61,384900,11.6541857312062,11.9337141712535,11.5896791681183,11.9050445876589,537015.124380745,0.0,1.0
2003-01-21,16.08,16.27,15.82,16.26,224200,11.5251726050304,11.6613531271048,11.3388203116655,11.6541857312062,312805.380322587,0.0,1.0
2003-01-22,16.01,16.25,15.86,16.0,86700,11.4750008337399,11.6470183353075,11.3674898952601,11.4678334378412,120964.435655523,0.0,1.0
2003-01-23,15.85,16.02,15.59,16.02,93300,11.3603224993615,11.4821682296385,11.1739702059965,11.4821682296385,130172.800999542,0.0,1.0
2003-01-24,15.2,15.85,15.1,15.85,183600,10.8944417659492,11.3603224993615,10.8227678069627,11.3603224993615,256159.981388166,0.0,1.0
2003-01-27,14.9,15.3,14.82,15.2,168100,10.6794198889896,10.9661157249357,10.6220807218004,10.8944417659492,234534.274898426,0.0,1.0
2003-01-28,14.95,15.0,14.5,14.93,139500,10.7152568684829,10.7510938479762,10.3927240530436,10.7009220766856,194631.358407675,0.0,1.0
2003-01-29,14.9,15.0,14.66,14.95,179800,10.6794198889896,10.7510938479762,10.507402387422,10.7152568684829,250858.195281005,0.0,1.0
2003-01-30,14.76,15.1,14.75,14.99,108900,10.5790763464085,10.8227678069627,10.5719089505099,10.7439264520775,151938.028176315,0.0,1.0
2003-01-31,15.2,15.25,14.72,14.75,106500,10.8944417659492,10.9302787454424,10.5504067628139,10.5719089505099,148589.53168758,0.0,1.0
2003-02-03,14.93,15.37,14.84,15.21,118400,10.7009220766856,11.0162874962262,10.6364155135977,10.9016091618478,165192.49344422,0.0,1.0
2003-02-04,14.83,14.96,14.7,14.83,85200,10.6292481176991,10.7224242643815,10.5360719710166,10.6292481176991,118871.625350064,0.0,1.0
2003-02-05,14.65,15.0,14.65,14.9,59400,10.5002349915234,10.7510938479762,10.5002349915234,10.6794198889896,82875.2880961713,0.0,1.0
2003-02-06,14.52,14.78,14.5,14.66,86300,10.4070588448409,10.5934111382058,10.3927240530436,10.507402387422,120406.352907401,0.0,1.0
2003-02-07,14.1,14.62,14.06,14.62,101900,10.1060282170976,10.4787328038274,10.077358633503,10.4787328038274,142171.580084173,0.0,1.0
2003-02-10,14.62,14.62,14.1,14.17,90200,10.4787328038274,10.4787328038274,10.1060282170976,10.1561999883881,125847.659701594,0.0,1.0
2003-02-11,14.78,14.89,14.5,14.72,172500,10.5934111382058,10.672252493091,10.3927240530436,10.5504067628139,240673.185127771,0.0,1.0
2003-02-12,13.89,14.8,13.88,14.78,134600,9.95551290322592,10.6077459300031,9.94834550732727,10.5934111382058,187794.844743176,0.0,1.0
2003-02-13,13.96,14.0,13.56,13.95,155000,10.0056846745165,10.0343542581111,9.71898883857044,9.99851727861782,216257.064897416,0.0,1.0
2003-02-14,13.96,14.3,13.9,14.0,135900,10.0056846745165,10.2493761350706,9.96268029912457,10.0343542581111,189608.613674574,0.0,1.0
2003-02-18,14.13,14.39,14.01,14.06,159400,10.1275304047935,10.3138826981585,10.0415216540097,10.077358633503,222395.975126764,0.0,1.0
2003-02-19,13.99,14.18,13.93,14.15,141100,10.0271868622124,10.1633673842868,9.98418248682052,10.1418651965908,196863.689400165,0.0,1.0
2003-02-20,16.06,16.3,14.6,14.6,887300,11.5108378132331,11.6828553148008,10.4643980120301,10.4643980120301,1237967.05602244,0.0,1.0
2003-02-21,16.95,16.95,16.03,16.14,381400,12.1487360482131,12.1487360482131,11.4893356255372,11.5681769804223,532131.900334674,0.0,1.0
2003-02-24,16.8,17.05,16.55,16.9,257100,12.0412251097333,12.2204100071996,11.862040212267,12.1128990687198,358707.686355651,0.0,1.0
2003-02-25,16.06,16.71,15.75,16.7,540400,11.5108378132331,11.9767185466454,11.288648540375,11.9695511507468,753969.792713319,0.0,1.0
2003-02-26,16.26,16.5,16.03,16.1,121000,11.6541857312062,11.8262032327738,11.4893356255372,11.5395073968277,168820.031307015,0.0,1.0
2003-02-27,16.4,16.47,16.05,16.45,113000,11.7545292737873,11.8047010450778,11.5036704173345,11.7903662532805,157658.376344568,0.0,1.0
2003-02-28,16.57,16.79,16.46,16.6,137700,11.8763750040643,12.0340577138346,11.7975336491792,11.8978771917603,192119.986041125,0.0,1.0
2003-03-03,16.64,16.99,16.58,16.58,161300,11.9265467753549,12.1774056318077,11.883542399963,11.883542399963,225046.868180344,0.0,1.0
2003-03-04,15.59,16.64,15.55,16.64,268900,11.1739702059965,11.9265467753549,11.1453006224019,11.9265467753549,375171.127425263,0.0,1.0
2003-03-05,15.58,15.76,15.45,15.59,203100,11.1668028100979,11.2958159362736,11.0736266634154,11.1739702059965,283366.515359132,0.0,1.0
2003-03-06,15.35,15.58,15.1,15.58,115800,11.0019527044289,11.1668028100979,10.8227678069627,11.1668028100979,161564.955581426,0.0,1.0
2003-03-07,15.34,15.6,15.21,15.3,125500,10.9947853085303,11.1811376018952,10.9016091618478,10.9661157249357,175098.462223392,0.0,1.0
2003-03-10,14.94,15.33,14.59,15.33,162600,10.7080894725842,10.9876179126316,10.4572306161315,10.9876179126316,226860.637111743,0.0,1.0
2003-03-11,14.93,15.01,14.82,14.98,122000,10.7009220766856,10.7582612438748,10.6220807218004,10.7367590561789,170215.238177322,0.0,1.0
2003-03-12,14.98,15.12,14.81,14.9,201400,10.7367590561789,10.83710259876,10.6149133259018,10.6794198889896,280994.66367961,0.0,1.0
2003-03-13,15.26,15.41,14.96,15.08,186100,10.9374461413411,11.0449570798208,10.7224242643815,10.8084330151654,259647.99856393,0.0,1.0
2003-03-14,15.58,15.62,15.05,15.3,188800,11.1668028100979,11.1954723936925,10.7869308274694,10.9661157249357,263415.057113757,0.0,1.0
2003-03-17,15.96,16.05,15.3,15.57,233000,11.4391638542466,11.5036704173345,10.9661157249357,11.1596354141992,325083.200781279,0.0,1.0
2003-03-18,16.05,16.15,15.8,15.96,295000,11.5036704173345,11.575344376321,11.3244855198682,11.4391638542466,411586.026740245,0.0,1.0
2003-03-19,15.89,16.08,15.74,16.05,180200,11.3889920829561,11.5251726050304,11.2814811444763,11.5036704173345,251416.278029126,0.0,1.0
2003-03-20,15.8,16.04,15.6,15.75,186700,11.3244855198682,11.4965030214358,11.1811376018952,11.288648540375,260485.122686115,0.0,1.0
2003-03-21,16.29,16.47,15.69,15.72,266000,11.6756879189021,11.8047010450778,11.2456441649831,11.267146352679,371125.027501374,0.0,1.0
2003-03-24,16.0,16.35,15.85,16.25,194300,11.4678334378412,11.718692294294,11.3603224993615,11.6470183353075,271088.69490044,0.0,1.0
2003-03-25,16.07,16.15,15.82,15.95,193200,11.5180052091318,11.575344376321,11.3388203116655,11.431996458348,269553.967343103,0.0,1.0
2003-03-26,15.65,16.03,15.65,16.03,85700,11.288648540375,11.5627499106844,11.288648540375,11.5627499106844,118810.059078644,0.1,1.0
2003-03-27,15.61,15.69,15.42,15.63,60800,11.2597957645529,11.317501316197,11.1227450793982,11.2742221524639,84289.9835703802,0.0,1.0
2003-03-28,15.83,15.96,15.54,15.55,70300,11.4184860315742,11.5122575529958,11.2093034068643,11.2165166008199,97460.2935032516,0.0,1.0
2003-03-31,15.7,15.95,15.38,15.75,116200,11.3247145101525,11.5050443590403,11.0938923035762,11.3607804799301,161093.685705233,0.0,1.0
2003-04-01,15.97,16.02,15.67,15.76,208700,11.5194707469513,11.5555367167289,11.303074928286,11.3679936738856,289330.913998986,0.0,1.0
2003-04-02,16.15,16.2,15.9,16.1,141700,11.6493082381505,11.6853742079281,11.4689783892627,11.613242268373,196445.570261889,0.0,1.0
2003-04-03,16.38,16.55,16.31,16.4,143600,11.8152116991273,11.937835996371,11.7647193414387,11.8296380870383,199079.632248463,0.0,1.0
2003-04-04,16.32,16.55,16.3,16.42,125900,11.7719325353942,11.937835996371,11.7575061474832,11.8440644749493,174541.265320902,0.0,1.0
2003-04-07,16.45,17.15,16.44,16.7,138700,11.8657040568159,12.3706276337016,11.8584908628603,12.0460339057036,192286.525019929,0.0,1.0
2003-04-08,16.25,16.5,16.25,16.44,338400,11.7214401777056,11.9017700265934,11.7214401777056,11.8584908628603,469140.303293037,0.0,1.0
2003-04-09,16.51,16.96,16.42,16.42,180800,11.9089832205489,12.2335769485469,11.8440644749493,11.8440644749493,250651.793248762,0.0,1.0
2003-04-10,16.49,16.82,16.49,16.51,110400,11.8945568326379,12.1325922331698,11.8945568326379,11.9089832205489,153052.864904111,0.0,1.0
2003-04-11,16.49,16.78,16.3,16.7,82800,11.8945568326379,12.1037394573477,11.7575061474832,12.0460339057036,114789.648678083,0.0,1.0
2003-04-14,16.94,17.04,16.49,16.49,111100,12.2191505606359,12.291282500191,11.8945568326379,11.8945568326379,154023.308793902,0.0,1.0
2003-04-15,16.81,17.05,16.75,16.94,100400,12.1253790392143,12.2984956941465,12.0820998754812,12.2191505606359,139189.380764245,0.0,1.0
2003-04-16,16.81,17.13,16.7,17.06,152500,12.1253790392143,12.3562012457906,12.0460339057036,12.305708888102,211418.133132943,0.0,1.0
2003-04-17,16.57,16.84,16.52,16.81,133100,11.952262384282,12.1470186210808,11.9161964145044,12.1253790392143,184522.973901605,0.0,1.0
2003-04-21,16.82,16.87,16.4,16.5,232700,12.1325922331698,12.1686582029473,11.8296380870383,11.9017700265934,322603.275934661,0.0,1.0
2003-04-22,17.02,17.21,16.5,16.7,168700,12.27685611228,12.4139067974347,11.9017700265934,12.0460339057036,233876.977439525,0.0,1.0
2003-04-23,16.95,17.15,16.81,17.02,125600,12.2263637545914,12.3706276337016,12.1253790392143,12.27685611228,174125.360796706,0.0,1.0
2003-04-24,16.8,16.92,16.65,16.92,105000,12.1181658452587,12.2047241727249,12.0099679359261,12.2047241727249,145566.583468584,0.0,1.0
2003-04-25,16.61,16.78,16.5,16.74,108100,11.981115160104,12.1037394573477,11.9017700265934,12.0748866815257,149864.263551943,0.0,1.0
2003-04-28,16.65,17.0,16.55,16.61,180400,12.0099679359261,12.262429724369,11.937835996371,11.981115160104,250097.253883167,0.0,1.0
2003-04-29,16.65,16.83,16.51,16.7,159100,12.0099679359261,12.1398054271253,11.9089832205489,12.0460339057036,220568.032665254,0.0,1.0
2003-04-30,16.8,16.95,16.33,16.6,230200,12.1181658452587,12.2263637545914,11.7791457293497,11.9739019661485,319137.404899697,0.0,1.0
2003-05-01,16.8,16.83,16.3,16.8,263100,12.1181658452587,12.1398054271253,11.7575061474832,12.1181658452587,364748.267719853,0.0,1.0
2003-05-02,16.52,16.78,16.34,16.7,224900,11.9161964145044,12.1037394573477,11.7863589233052,12.0460339057036,311789.758305568,0.0,1.0
2003-05-05,16.43,16.5,16.12,16.45,175200,11.8512776689048,11.9017700265934,11.627668656284,11.8657040568159,242888.242130438,0.0,1.0
2003-05-06,16.49,16.63,16.25,16.5,142800,11.8945568326379,11.9955415480151,11.7214401777056,11.9017700265934,197970.553517274,0.0,1.0
2003-05-07,16.54,16.92,16.36,16.52,280000,11.9306228024155,12.2047241727249,11.8007853112163,11.9161964145044,388177.555916222,0.0,1.0
2003-05-08,16.67,17.0,16.52,17.0,181800,12.0243943238371,12.262429724369,11.9161964145044,12.262429724369,252038.141662748,0.0,1.0
2003-05-09,16.68,16.9,16.6,16.8,139100,12.0316075177926,12.1902977848139,11.9739019661485,12.1181658452587,192841.064385524,0.0,1.0
2003-05-12,16.93,16.95,16.71,16.75,167900,12.2119373666804,12.2263637545914,12.0532470996591,12.0820998754812,232767.898708335,0.0,1.0
2003-05-13,17.0,17.06,16.66,16.85,511500,12.262429724369,12.305708888102,12.0171811298816,12.1542318150363,709117.2137541,0.0,1.0
2003-05-14,17.06,17.19,16.73,17.1,217000,12.305708888102,12.3994804095237,12.0676734875702,12.3345616639241,300837.605835074,0.0,1.0
2003-05-15,17.28,17.47,17.1,17.25,185200,12.4643991551233,12.601449840278,12.3345616639241,12.4427595732567,256751.726270302,0.0,1.0
2003-05-16,16.84,17.15,16.75,17.15,258400,12.1470186210808,12.3706276337016,12.0820998754812,12.3706276337016,358232.430174115,0.0,1.0
2003-05-19,16.99,17.12,16.33,16.65,391900,12.2552165304135,12.3489880518351,11.7791457293497,12.0099679359261,543309.943441313,0.0,1.0
2003-05-20,17.23,17.25,16.94,17.03,294900,12.4283331853457,12.4427595732567,12.2191505606359,12.2840693062355,408834.147284624,0.0,1.0
2003-05-21,17.07,17.12,16.83,17.1,203100,12.3129220820575,12.3489880518351,12.1398054271253,12.3345616639241,281567.362880662,0.0,1.0
2003-05-22,17.18,17.33,16.85,17.15,116600,12.3922672155682,12.5004651249008,12.1542318150363,12.3706276337016,161648.225070827,0.0,1.0
2003-05-23,17.39,17.65,17.12,17.22,203700,12.5437442886339,12.7312873314772,12.3489880518351,12.4211199913902,282399.171929053,0.0,1.0
2003-05-27,17.8,17.9,17.22,17.4,299300,12.8394852408099,12.911617180365,12.4211199913902,12.5509574825894,414934.080306162,0.0,1.0
2003-05-28,17.8,17.85,17.66,17.85,276300,12.8394852408099,12.8755512105874,12.7385005254327,12.8755512105874,383048.066784473,0.0,1.0
2003-05-29,17.75,17.91,17.52,17.81,289100,12.8034192710323,12.9188303743205,12.6375158100555,12.8466984347654,400793.326483501,0.0,1.0
2003-05-30,18.48,18.54,17.87,17.94,231400,13.3299824297846,13.3732615935177,12.8899775984984,12.940469956187,320801.02299648,0.0,1.0
2003-06-02,18.7,18.93,18.51,18.55,229100,13.4886726968059,13.6545761577826,13.3516220116512,13.3804747874732,317612.421644309,0.0,1.0
2003-06-03,18.95,18.98,18.69,18.8,155300,13.6690025456936,13.6906421275602,13.4814595028504,13.560804636361,215299.908692106,0.0,1.0
2003-06-04,19.12,19.21,18.67,18.75,168500,13.7916268429373,13.8565455885369,13.4670331149393,13.5247386665834,233599.707756728,0.0,1.0
2003-06-05,19.51,19.55,19.11,19.2,210800,14.0729414072023,14.1017941830243,13.7844136489818,13.8493323945814,292242.245668356,0.0,1.0
2003-06-06,19.31,19.75,19.3,19.71,250500,13.928677528092,14.2460580621345,13.9214643341365,14.2172052863125,347280.277703623,0.0,1.0
2003-06-09,18.89,19.31,18.8,19.31,209500,13.6257233819606,13.928677528092,13.560804636361,13.928677528092,290439.992730174,0.0,1.0
2003-06-10,19.45,19.47,19.0,19.07,133200,14.0296622434692,14.0440886313802,13.7050685154712,13.7555608731598,184661.608743004,0.0,1.0
2003-06-11,19.75,19.89,19.2,19.5,135000,14.2460580621345,14.3470427775117,13.8493323945814,14.0657282132468,187157.03588818,0.0,1.0
2003-06-12,20.27,20.43,19.6,19.72,267400,14.6211441478211,14.7365552511093,14.1378601528019,14.224418480268,370709.565899994,0.0,1.0
2003-06-13,18.37,19.7,18.35,19.7,501900,13.250637296274,14.209992092357,13.236210908363,14.209992092357,695808.268979831,0.0,1.0
2003-06-16,18.75,19.0,18.2,18.62,505400,13.5247386665834,13.7050685154712,13.1280129990303,13.4309671451618,700660.488428785,0.0,1.0
2003-06-17,18.75,18.9,18.21,18.9,241600,13.5247386665834,13.6329365759161,13.1352261929858,13.6329365759161,334941.776819142,0.0,1.0
2003-06-18,18.83,19.0,18.52,18.65,203000,13.5824442182275,13.7050685154712,13.3588352056067,13.4526067270283,281428.728039262,0.0,1.0
2003-06-19,18.86,19.02,18.71,18.9,299400,13.604083800094,13.7194949033822,13.4958858907614,13.6329365759161,415072.715147563,0.0,1.0
2003-06-20,18.95,19.05,18.8,19.0,208200,13.6690025456936,13.7411344852488,13.560804636361,13.7050685154712,288637.739791993,0.0,1.0
2003-06-23,18.81,18.96,18.6,18.96,230600,13.5680178303165,13.6762157396492,13.4165407572508,13.6762157396492,319691.94426529,0.0,1.0
2003-06-24,19.15,19.27,18.77,18.81,187100,13.8132664248039,13.89982475227,13.5391650544944,13.5680178303165,259385.788256876,0.0,1.0
2003-06-25,19.11,19.23,18.93,19.1,227500,13.8565455885369,13.9435568638182,13.7260286756151,13.8492946489302,313752.440838976,0.1,1.0
2003-06-26,19.4,19.5,18.85,19.05,268400,14.0668228371333,14.139332233201,13.6680211587609,13.8130399508963,370158.923609586,0.0,1.0
2003-06-27,19.61,19.72,19.38,19.55,191400,14.2190925688754,14.2988529045499,14.0523209579197,14.1755869312348,263965.789787165,0.0,1.0
2003-06-30,19.16,19.55,19.0,19.4,273300,13.8928002865708,14.1755869312348,13.7767852528625,14.0668228371333,376916.668489195,0.0,1.0
2003-07-01,19.09,19.2,18.55,18.91,258900,13.8420437093234,13.9218040449979,13.4504929705578,13.7115267964015,357057.173332794,0.0,1.0
2003-07-02,19.1,19.2,18.9,19.15,192800,13.8492946489302,13.9218040449979,13.7042758567948,13.885549346964,265896.57403848,0.0,1.0
2003-07-03,19.52,19.65,19.03,19.1,93600,14.1538341124145,14.2480963273025,13.7985380716828,13.8492946489302,129086.718516607,0.0,1.0
2003-07-07,20.07,20.07,19.52,19.65,171200,14.5526357907868,14.5526357907868,14.1538341124145,14.2480963273025,236107.33130388,0.0,1.0
2003-07-08,20.26,20.41,19.92,20.04,265500,14.6904036433155,14.799167737417,14.4438716966853,14.5308829719665,366159.441946144,0.0,1.0
2003-07-09,20.43,20.5,20.21,20.26,284200,14.8136696166305,14.8644261938779,14.6541489452816,14.6904036433155,391949.203017306,0.0,1.0
2003-07-10,20.28,20.68,20.22,20.6,261500,14.704905522529,14.9949431067998,14.6613998848884,14.9369355899456,360642.915513811,0.0,1.0
2003-07-11,20.36,20.4,20.08,20.25,223300,14.7629130393832,14.7919167978102,14.5598867303936,14.6831527037087,307960.088085024,0.0,1.0
2003-07-14,20.86,20.9,20.5,20.6,256400,15.1254600197216,15.1544637781487,14.8644261938779,14.9369355899456,353609.344312587,0.0,1.0
2003-07-15,20.65,21.54,20.55,21.0,302700,14.9731902879795,15.618523912982,14.9006808919118,15.2269731742164,417463.137766847,0.0,1.0
2003-07-16,20.7,20.9,20.35,20.8,145000,15.0094449860133,15.1544637781487,14.7556620997764,15.081954382081,199974.083172094,0.0,1.0
2003-07-17,20.39,20.65,20.3,20.6,212300,14.7846658582035,14.9731902879795,14.7194074017425,14.9369355899456,292789.640396107,0.0,1.0
2003-07-18,20.76,20.79,20.5,20.52,155500,15.0529506236539,15.0747034424742,14.8644261938779,14.8789280730915,214454.965056971,0.0,1.0
2003-07-21,20.7,20.78,20.61,20.76,163900,15.0094449860133,15.0674525028675,14.9441865295524,15.0529506236539,226039.670564871,0.0,1.0
2003-07-22,20.68,20.98,20.5,20.71,271500,14.9949431067998,15.2124712950029,14.8644261938779,15.0166959256201,374434.231594645,0.0,1.0
2003-07-23,20.7,20.92,20.62,20.78,131100,15.0094449860133,15.1689656573623,14.9514374691592,15.0674525028675,180804.153819735,0.0,1.0
2003-07-24,20.81,21.15,20.66,21.0,169700,15.0892053216878,15.335737268318,14.9804412275862,15.2269731742164,234038.633891754,0.0,1.0
2003-07-25,18.16,20.82,17.7,20.82,870200,13.1677063258938,15.0964562612946,12.8341631039824,15.0964562612946,1200120.32535418,0.0,1.0
2003-07-28,17.5,18.1,17.45,18.1,784000,12.689144311847,13.1242006882532,12.6528896138132,13.1242006882532,1081239.18073739,0.0,1.0
2003-07-29,17.5,18.1,17.25,17.7,540800,12.689144311847,13.1242006882532,12.5078708216778,12.8341631039824,745834.373651508,0.0,1.0
2003-07-30,17.67,17.81,17.31,17.5,429200,12.8124102851621,12.9139234396569,12.5513764593184,12.689144311847,591923.286189399,0.0,1.0
2003-07-31,17.97,18.13,17.44,17.72,415400,13.0299384733652,13.1459535070735,12.6456386742064,12.8486649831959,572891.269997847,0.0,1.0
2003-08-01,18.28,18.36,17.7,18.05,465600,13.2547176011751,13.3127251180292,12.8341631039824,13.0879459902193,642123.676723632,0.0,1.0
2003-08-04,17.89,18.35,17.59,18.28,407500,12.971930956511,13.3054741784224,12.7544027683079,13.2547176011751,561996.13029399,0.0,1.0
2003-08-05,17.6,17.99,17.43,17.87,338600,12.7616537079147,13.0444403525787,12.6383877345996,12.9574290772975,466973.962497042,0.0,1.0
2003-08-06,17.69,17.9,17.43,17.65,137300,12.8269121643756,12.9791818961178,12.6383877345996,12.7979084059486,189354.769789852,0.0,1.0
2003-08-07,17.07,17.76,16.9,17.59,402500,12.3773539087559,12.877668741623,12.2540879354408,12.7544027683079,555100.472253572,0.0,1.0
2003-08-08,17.34,17.6,16.95,17.0,191000,12.5731292781387,12.7616537079147,12.2903426334747,12.3265973315085,263414.137143931,0.0,1.0
2003-08-11,17.53,17.8,17.09,17.45,207200,12.7108971306673,12.9066725000501,12.3918557879695,12.6528896138132,285756.069194883,0.0,1.0
2003-08-12,17.6,17.83,17.35,17.35,157500,12.7616537079147,12.9284253188704,12.5803802177455,12.5803802177455,217213.228273137,0.0,1.0
2003-08-13,17.45,17.83,17.39,17.83,106300,12.6528896138132,12.9284253188704,12.6093839761725,12.9284253188704,146601.689939266,0.0,1.0
2003-08-14,18.05,18.15,17.4,17.49,233900,13.0879459902193,13.160455386287,12.6166349157793,12.6818933722402,322578.88313071,0.0,1.0
2003-08-15,18.31,18.47,17.91,18.0,71300,13.2764704199954,13.3924854537037,12.9864328357246,13.0516912921855,98332.0836563467,0.0,1.0
2003-08-18,18.57,18.73,18.02,18.31,259400,13.4649948497714,13.5810098834797,13.066193171399,13.2764704199954,357746.739136835,0.0,1.0
2003-08-19,19.0,19.0,18.4,18.57,165000,13.7767852528625,13.7767852528625,13.3417288764563,13.4649948497714,227556.715333762,0.0,1.0
2003-08-20,18.68,18.96,18.52,18.96,164000,13.5447551854458,13.7477814944354,13.4287401517375,13.7477814944354,226177.58372568,0.0,1.0
2003-08-21,19.09,19.21,18.68,18.68,197300,13.8420437093234,13.9290549846046,13.5447551854458,13.5447551854458,272102.666274856,0.0,1.0
2003-08-22,18.9,19.3,18.75,19.3,183600,13.7042758567948,13.9943134410656,13.5955117626932,13.9943134410656,253208.563244113,0.0,1.0
2003-08-25,19.01,19.12,18.81,18.9,86000,13.7840361924692,13.8637965281437,13.6390174003338,13.7042758567948,118605.318295173,0.0,1.0
2003-08-26,19.24,19.25,18.55,19.01,129100,13.9508078034249,13.9580587430317,13.4504929705578,13.7840361924692,178045.890603569,0.0,1.0
2003-08-27,19.15,19.25,19.0,19.18,117200,13.885549346964,13.9580587430317,13.7767852528625,13.9073021657843,161634.224467376,0.0,1.0
2003-08-28,19.34,19.39,18.82,19.15,176800,14.0233171994926,14.0595718975265,13.6462683399406,13.885549346964,243830.468309147,0.0,1.0
2003-08-29,19.46,19.55,19.05,19.25,79500,14.1103284747739,14.1755869312348,13.8130399508963,13.9580587430317,109640.962842631,0.0,1.0
2003-09-02,19.33,19.81,19.05,19.65,280300,14.0160662598859,14.3641113610108,13.8130399508963,14.2480963273025,386570.589745778,0.0,1.0
2003-09-03,20.02,20.22,19.21,19.32,262400,14.516381092753,14.6613998848884,13.9290549846046,14.0088153202791,361884.133961086,0.0,1.0
2003-09-04,19.73,19.96,19.51,19.95,132700,14.3061038441567,14.4728754551124,14.1465831728077,14.4656245155056,183010.764392668,0.0,1.0
2003-09-05,19.58,20.03,19.4,19.73,146100,14.1973397500551,14.5236320323598,14.0668228371333,14.3061038441567,201491.127940986,0.0,1.0
2003-09-08,19.78,19.89,19.42,19.45,93700,14.3423585421905,14.422118877865,14.0813247163468,14.1030775351671,129224.631677415,0.0,1.0
2003-09-09,19.23,19.63,19.13,19.63,183800,13.9435568638182,14.233594448089,13.8710474677505,14.233594448089,253484.38956573,0.0,1.0
2003-09-10,18.57,19.13,18.45,19.13,183100,13.4649948497714,13.8710474677505,13.3779835744901,13.8710474677505,252518.997440071,0.0,1.0
2003-09-11,18.8,19.02,18.6,18.61,148500,13.6317664607271,13.791287132076,13.4867476685917,13.4939986081984,204801.043800386,0.0,1.0
2003-09-12,18.92,19.09,18.48,18.8,155700,13.7187777360083,13.8420437093234,13.3997363933104,13.6317664607271,214730.791378587,0.0,1.0
2003-09-15,19.11,19.52,18.98,19.17,238800,13.8565455885369,14.1538341124145,13.7622833736489,13.9000512261776,329336.628010319,0.0,1.0
2003-09-16,19.45,19.46,19.13,19.16,123500,14.1030775351671,14.1103284747739,13.8710474677505,13.8928002865708,170322.753598301,0.0,1.0
2003-09-17,19.27,19.4,19.15,19.4,128900,13.9725606222453,14.0668228371333,13.885549346964,14.0668228371333,177770.064281951,0.0,1.0
2003-09-18,19.75,19.75,19.1,19.17,117500,14.3206057233702,14.3206057233702,13.8492946489302,13.9000512261776,162047.9639498,0.0,1.0
2003-09-19,19.51,19.7,19.45,19.7,169300,14.1465831728077,14.2843510253363,14.1030775351671,14.2843510253363,233486.981248521,0.0,1.0
2003-09-22,19.36,19.58,19.15,19.26,227700,14.0378190787062,14.1973397500551,13.885549346964,13.9653096826385,314028.267160592,0.0,1.0
2003-09-23,19.2,19.57,19.13,19.28,94900,13.9218040449979,14.1900888104483,13.8710474677505,13.979811561852,130879.589607115,0.0,1.0
2003-09-24,19.26,19.45,19.2,19.26,153000,13.9653096826385,14.1030775351671,13.9218040449979,13.9653096826385,211007.136036761,0.0,1.0
2003-09-25,18.77,19.44,18.76,19.32,129100,13.6100136419068,14.0958265955603,13.6027627023,14.0088153202791,178045.890603568,0.0,1.0
2003-09-26,18.47,18.8,18.43,18.67,265900,13.4649948497714,13.7055713684733,13.4358340596257,13.6107988004998,364736.344483888,0.1,1.0
2003-09-29,18.58,18.65,18.39,18.52,171500,13.545187022672,13.596218405427,13.40667326948,13.5014458374535,235247.397814919,0.0,1.0
2003-09-30,18.68,19.03,18.47,18.58,162500,13.6180889980362,13.873245911811,13.4649948497714,13.545187022672,222902.053323174,0.0,1.0
2003-10-01,18.93,19.25,18.69,18.73,206300,13.8003439364468,14.0336302576123,13.6253791955727,13.6545399857183,282982.729849666,0.0,1.0
2003-10-02,19.24,19.49,18.84,18.92,148300,14.0263400600759,14.2085949984864,13.734732158619,13.7930537389104,203423.843125087,0.0,1.0
2003-10-03,19.3,19.44,19.2,19.3,172300,14.0700812452944,14.1721440108043,13.9971792699302,14.0700812452944,236344.761769741,0.0,1.0
2003-10-06,19.65,19.72,19.41,19.42,162800,14.3252381590692,14.3762695418241,14.150273418195,14.1575636157315,223313.564806231,0.0,1.0
2003-10-07,19.5,19.64,19.3,19.63,130800,14.2158851960228,14.3179479615327,14.0700812452944,14.3106577639963,179419.006613361,0.0,1.0
2003-10-08,19.81,19.88,19.46,19.5,132700,14.4418813196519,14.4929127024069,14.1867244058771,14.2158851960228,182025.246006063,0.0,1.0
2003-10-09,19.55,20.1,19.32,19.91,137000,14.2523361837049,14.6532970482082,14.0846616403672,14.5147832950161,187923.57726323,0.0,1.0
2003-10-10,19.81,19.87,19.54,19.75,85400,14.4418813196519,14.4856225048704,14.2450459861685,14.3981401344334,117143.602177225,0.0,1.0
2003-10-13,20.03,20.05,19.73,19.76,86600,14.6022656654532,14.616846060526,14.3835597393605,14.4054303319698,118789.648109458,0.0,1.0
2003-10-14,20.28,20.38,19.95,19.96,84700,14.7845206038638,14.857422579228,14.5439440851618,14.5512342826982,116183.408716755,0.0,1.0
2003-10-15,20.05,20.26,19.92,20.22,83100,14.616846060526,14.7699402087909,14.5220734925526,14.7407794186452,113988.680807113,0.0,1.0
2003-10-16,19.98,20.08,19.9,19.94,81200,14.5658146777711,14.6387166531353,14.5074930974797,14.5366538876254,111382.44141441,0.0,1.0
2003-10-17,19.81,20.16,19.56,20.03,236400,14.4418813196519,14.6970382334267,14.2596263812414,14.6022656654532,324271.048649836,0.0,1.0
2003-10-20,19.64,20.0,19.53,19.8,99100,14.3179479615327,14.5803950728439,14.2377557886321,14.4345911221155,135935.959903548,0.0,1.0
2003-10-21,19.59,19.69,19.4,19.64,126600,14.2814969738506,14.3543989492149,14.1429832206586,14.3179479615327,173657.845850547,0.0,1.0
2003-10-22,19.03,19.59,19.0,19.54,224600,13.873245911811,14.2814969738506,13.8513753192017,14.2450459861685,308084.930316215,0.0,1.0
2003-10-23,19.05,19.28,18.96,18.96,195100,13.8878263068838,14.0555008502216,13.8222145290561,13.8222145290561,267619.634482162,0.0,1.0
2003-10-24,18.89,19.09,18.66,19.05,274000,13.7711831463011,13.9169870970295,13.6035086029634,13.8878263068838,375847.154526459,0.0,1.0
2003-10-27,19.5,19.59,18.91,18.94,188500,14.2158851960228,14.2814969738506,13.7857635413739,13.8076341339832,258566.381854882,0.0,1.0
2003-10-28,19.88,19.88,19.4,19.42,143300,14.4929127024069,14.4929127024069,14.1429832206586,14.1575636157315,196565.318407451,0.0,1.0
2003-10-29,20.0,20.07,19.52,19.83,122800,14.5803950728439,14.6314264555989,14.2304655910957,14.4564617147248,168445.367065143,0.0,1.0
2003-10-30,20.06,20.1,19.82,20.05,101700,14.6241362580625,14.6532970482082,14.4491715171883,14.616846060526,139502.392756718,0.0,1.0
2003-10-31,19.99,20.14,19.9,19.96,71300,14.5731048753075,14.6824578383538,14.5074930974797,14.5512342826982,97802.5624734911,0.0,1.0
2003-11-03,20.45,20.45,20.06,20.06,243300,14.9084539619829,14.9084539619829,14.6241362580625,14.6241362580625,333735.812760174,0.0,1.0
2003-11-04,20.32,20.45,20.13,20.45,125100,14.8136813940094,14.9084539619829,14.6751676408174,14.9084539619829,171600.288435256,0.0,1.0
2003-11-05,20.4,20.46,20.2,20.32,143000,14.8720029743008,14.9157441595193,14.7261990235724,14.8136813940094,196153.806924393,0.0,1.0
2003-11-06,22.16,22.5,20.5,20.5,482500,16.1550777407111,16.4029444569494,14.944904949665,14.944904949665,661847.635251885,0.0,1.0
2003-11-07,22.12,22.52,21.9,22.1,244500,16.1259169505654,16.4175248520223,15.9655326047641,16.1113365554925,335381.858692406,0.0,1.0
2003-11-10,21.76,22.13,21.65,22.13,188300,15.8634698392542,16.1332071481018,15.7832776663536,16.1332071481018,258292.040866176,0.0,1.0
2003-11-11,21.96,22.01,21.69,21.76,87700,16.0092737899826,16.0457247776648,15.8124384564992,15.8634698392542,120298.523547338,0.0,1.0
2003-11-12,22.8,22.8,21.92,21.96,204700,16.6216503830421,16.6216503830421,15.980112999837,16.0092737899826,280788.001940022,0.0,1.0
2003-11-13,22.35,22.84,22.13,22.8,144000,16.2935914939031,16.6508111731878,16.1332071481018,16.6216503830421,197525.51186792,0.0,1.0
2003-11-14,22.05,22.61,21.73,22.4,142200,16.0748855678104,16.4831366298501,15.8415992466449,16.3300424815852,195056.442969572,0.0,1.0
2003-11-17,21.47,21.98,21.32,21.98,220500,15.652054110698,16.0238541850555,15.5427011476516,16.0238541850555,302460.940047752,0.0,1.0
2003-11-18,21.38,21.94,21.34,21.62,150800,15.5864423328702,15.9946933949098,15.5572815427245,15.7614070737443,206853.105483905,0.0,1.0
2003-11-19,21.38,21.62,21.31,21.47,136300,15.5864423328702,15.7614070737443,15.5354109501152,15.652054110698,186963.38380276,0.0,1.0
2003-11-20,21.96,22.2,21.38,21.46,245000,16.0092737899826,16.1842385308568,15.5864423328702,15.6447639131615,336067.711164171,0.0,1.0
2003-11-21,22.07,22.18,21.83,22.05,119600,16.0894659628833,16.1696581357839,15.9145012220092,16.0748855678104,164055.911245856,0.0,1.0
2003-11-24,22.55,23.0,22.09,22.15,111200,16.4393954446315,16.7674543337705,16.1040463579561,16.1477875431747,152533.589720228,0.0,1.0
2003-11-25,22.45,22.62,22.29,22.55,174200,16.3664934692673,16.4904268273865,16.2498503086846,16.4393954446315,238951.001162443,0.0,1.0
2003-11-26,22.18,22.59,21.94,22.52,124200,16.1696581357839,16.4685562347772,15.9946933949098,16.4175248520223,170365.753986081,0.0,1.0
2003-11-28,22.05,22.26,22.05,22.18,51500,16.0748855678104,16.2279797160753,16.0748855678104,16.1696581357839,70642.8045916522,0.0,1.0
2003-12-01,23.21,23.29,22.45,22.45,369600,16.9205484820354,16.9788700623268,16.3664934692673,16.3664934692673,506982.147127662,0.0,1.0
2003-12-02,23.14,23.41,22.95,23.41,232500,16.8695170992804,17.0663524327638,16.7310033460884,17.0663524327638,318921.39937008,0.0,1.0
2003-12-03,23.13,23.39,23.01,23.32,170300,16.862226901744,17.051772037691,16.7747445313069,17.000740654936,233601.351882686,0.0,1.0
2003-12-04,23.19,23.28,23.06,23.15,258600,16.9059680869625,16.9715798647903,16.8111955189891,16.8768072968169,354722.898396141,0.0,1.0
2003-12-05,23.1,23.2,22.86,23.13,101700,16.8403563091347,16.913258284499,16.6653915682606,16.862226901744,139502.392756719,0.0,1.0
2003-12-08,23.23,23.29,23.0,23.08,320500,16.9351288771082,16.9788700623268,16.7674543337705,16.8257759140619,439631.434400476,0.0,1.0
2003-12-09,23.05,23.3,22.9,23.3,162300,16.8039053214526,16.9861602598632,16.6945523584063,16.9861602598632,222627.712334469,0.0,1.0
2003-12-10,22.81,23.19,22.75,23.15,116200,16.6289405805785,16.9059680869625,16.58519939536,16.8768072968169,159392.114437863,0.0,1.0
2003-12-11,23.2,23.34,22.75,22.75,247100,16.913258284499,17.0153210500089,16.58519939536,16.58519939536,338948.291545576,0.0,1.0
2003-12-12,23.5,23.58,23.04,23.22,306800,17.1319642105916,17.190285790883,16.7966151239162,16.9278386795718,420839.076674153,0.0,1.0
2003-12-15,23.53,23.89,23.49,23.75,233500,17.1538348032009,17.4162819145121,17.1246740130552,17.3142191490022,320293.104313607,0.0,1.0
2003-12-16,23.44,23.61,23.14,23.5,229800,17.0882230253731,17.2121563834923,16.8695170992804,17.1319642105916,315217.796022556,0.0,1.0
2003-12-17,23.65,23.78,23.48,23.69,148500,17.241317173638,17.3360897416114,17.1173838155188,17.2704779637836,203698.184113792,0.0,1.0
2003-12-18,23.67,23.84,23.36,23.66,211700,17.2558975687108,17.37983092683,17.0299014450817,17.2486073711744,290389.936544713,0.0,1.0
2003-12-19,23.75,23.95,23.53,23.82,152400,17.3142191490022,17.4600230997306,17.1538348032009,17.3652505317571,209047.833393549,0.0,1.0
2003-12-22,23.87,23.99,23.66,23.75,169600,17.4017015194392,17.4891838898763,17.2486073711744,17.3142191490022,232641.158422218,0.0,1.0
2003-12-23,24.05,24.17,23.78,23.95,181100,17.5329250750948,17.6204074455319,17.3360897416114,17.4600230997306,248415.765272781,0.0,1.0
2003-12-24,23.96,24.06,23.89,24.05,49800,17.467313297267,17.5402152726313,17.4162819145121,17.5329250750948,68310.9061876559,0.0,1.0
2003-12-26,23.9,24.04,23.79,23.9,25100,17.4964740874127,17.5989638937825,17.4159463824079,17.4964740874127,34286.3366071895,0.1,1.0
2003-12-29,24.25,24.25,23.86,23.86,115400,17.7526986033372,17.7526986033372,17.4671912855928,17.4671912855928,157635.189022695,0.0,1.0
2003-12-30,23.99,24.2,23.83,24.1,116100,17.5623603915076,17.7160951010623,17.4452291842278,17.6428880965124,158591.381677079,0.0,1.0
2003-12-31,23.49,24.03,23.49,23.99,178000,17.1963253687584,17.5916431933275,17.1963253687584,17.5623603915076,243146.132114729,0.0,1.0
2004-01-02,23.85,23.94,23.59,23.59,116200,17.4598705851378,17.5257568892327,17.2695323733082,17.2695323733082,158727.980627706,0.0,1.0
2004-01-05,23.78,24.11,23.49,24.1,250700,17.4086256819529,17.6502087969674,17.1963253687584,17.6428880965124,342453.569220016,0.0,1.0
2004-01-06,23.8,23.89,23.71,23.79,93700,17.4232670828629,17.4891533869577,17.357380778768,17.4159463824079,127993.216736799,0.0,1.0
2004-01-07,23.9,23.97,23.54,23.63,172100,17.4964740874127,17.5477189905976,17.2329288710333,17.2988151751281,235086.794027781,0.0,1.0
2004-01-08,23.63,23.99,23.49,23.95,164200,17.2988151751281,17.5623603915076,17.1963253687584,17.5330775896876,224295.476928307,0.0,1.0
2004-01-09,23.41,24.0,23.37,23.64,171000,17.1377597651185,17.5696810919626,17.1084769632985,17.3061358755831,233584.205570892,0.0,1.0
2004-01-12,23.56,23.62,23.36,23.53,135500,17.2475702719432,17.2914944746732,17.1011562628436,17.2256081705783,185091.578098573,0.0,1.0
2004-01-13,23.39,23.56,22.79,23.56,133800,17.1231183642085,17.2475702719432,16.6838763369095,17.2475702719432,182769.395937926,0.0,1.0
2004-01-14,23.58,24.15,23.4,23.49,161600,17.2622116728532,17.6794915987873,17.1304390646635,17.1963253687584,220743.904212025,0.0,1.0
2004-01-15,23.7,23.97,23.3,23.65,153000,17.350060078313,17.5477189905976,17.0572320601137,17.3134565760381,208996.394458167,0.0,1.0
2004-01-16,23.73,23.94,23.65,23.87,90800,17.372022179678,17.5257568892327,17.3134565760381,17.4745119860478,124031.847168637,0.0,1.0
2004-01-20,23.68,23.91,23.48,23.87,105600,17.3354186774031,17.5037947878677,17.1890046683034,17.4745119860478,144248.491861323,0.0,1.0
2004-01-21,23.5,23.79,23.48,23.63,180200,17.2036460692133,17.4159463824079,17.1890046683034,17.2988151751281,246151.309028508,0.0,1.0
2004-01-22,22.9,23.57,22.9,23.55,183900,16.7644040419143,17.2548909723982,16.7644040419143,17.2402495714883,251205.470201678,0.0,1.0
2004-01-23,22.7,23.01,22.55,23.0,199800,16.6179900328146,16.8449317469191,16.5081795259898,16.8376110464641,272924.703351253,0.0,1.0
2004-01-26,22.7,22.83,22.62,22.73,152100,16.6179900328146,16.7131591387294,16.5594244291747,16.6399521341795,207767.00390253,0.0,1.0
2004-01-27,22.44,22.7,22.36,22.65,165100,16.427651820985,16.6179900328146,16.3690862173451,16.5813865305397,225524.867483943,0.0,1.0
2004-01-28,22.01,22.65,21.86,22.48,158300,16.1128617014207,16.5813865305397,16.0030511945959,16.4569346228049,216236.138841358,0.0,1.0
2004-01-29,21.63,22.09,21.43,21.98,208900,15.8346750841313,16.1714273050605,15.6882610750316,16.0908996000557,285355.207858241,0.0,1.0
2004-01-30,21.32,21.6,21.12,21.53,190900,15.6077333700267,15.8127129827663,15.4613193609271,15.7614680795814,260767.396745517,0.0,1.0
2004-02-02,21.37,21.5,21.02,21.42,174600,15.6443368723017,15.7395059782165,15.3881123563772,15.6809403745766,238501.767793437,0.0,1.0
2004-02-03,21.35,21.48,21.23,21.35,100500,15.6296954713917,15.7248645773065,15.5418470659319,15.6296954713917,137281.945379384,0.0,1.0
2004-02-04,20.7,21.36,20.64,21.36,178800,15.1538499418177,15.6370161718467,15.1099257390878,15.6370161718467,244238.92371974,0.0,1.0
2004-02-05,20.82,21.0,20.71,20.9,163000,15.2416983472775,15.3734709554672,15.1611706422727,15.3002639509174,222656.289520792,0.0,1.0
2004-02-06,20.9,21.1,20.9,20.92,243400,15.3002639509174,15.4466779600171,15.3002639509174,15.3149053518274,332481.845824299,0.0,1.0
2004-02-09,21.02,21.15,20.75,20.75,178100,15.3881123563772,15.483281462292,15.1904534440926,15.1904534440926,243282.731065356,0.0,1.0
2004-02-10,21.47,21.62,21.0,21.06,250500,15.7175438768515,15.8273543836763,15.3734709554672,15.4173951581972,342180.371318763,0.0,1.0
2004-02-11,21.5,21.65,21.12,21.51,186900,15.7395059782165,15.8493164850412,15.4613193609271,15.7468266786715,255303.438720466,0.0,1.0
2004-02-12,23.01,23.7,22.71,23.2,514800,16.8449317469191,17.350060078313,16.6253107332696,16.9840250555638,703211.397823949,0.0,1.0
2004-02-13,23.04,23.56,23.0,23.01,254100,16.8668938482841,17.2475702719432,16.8376110464641,16.8449317469191,347097.933541307,0.0,1.0
2004-02-17,23.69,23.99,23.14,23.14,279100,17.342739377858,17.5623603915076,16.9401008528339,16.9401008528339,381247.671197872,0.0,1.0
2004-02-18,23.72,23.92,23.62,23.69,165900,17.364701479223,17.5111154883227,17.2914944746732,17.342739377858,226617.659088953,0.0,1.0
2004-02-19,22.9,23.99,22.85,23.9,228500,16.7644040419143,17.5623603915076,16.7278005396394,17.4964740874127,312128.602180987,0.0,1.0
2004-02-20,23.16,23.43,23.08,23.11,214300,16.9547422537439,17.1524011660285,16.896176650104,16.918138751469,292731.551192059,0.0,1.0
2004-02-23,23.14,23.38,22.86,23.31,186700,16.9401008528339,17.1157976637535,16.7351212400943,17.0645527605686,255030.240819214,0.0,1.0
2004-02-24,23.37,23.8,22.83,23.01,376400,17.1084769632985,17.4232670828629,16.7131591387294,16.8449317469191,514158.450157217,0.0,1.0
2004-02-25,23.75,23.75,23.14,23.41,130800,17.386663580588,17.386663580588,16.9401008528339,17.1377597651185,178671.427419138,0.0,1.0
2004-02-26,23.67,23.97,23.48,23.65,110200,17.3280979769481,17.5477189905976,17.1890046683034,17.3134565760381,150532.04359013,0.0,1.0
2004-02-27,24.25,24.38,22.95,22.95,217400,17.7526986033372,17.847867709252,16.8010075441892,16.8010075441892,296966.118661473,0.0,1.0
2004-03-01,24.12,24.33,24.03,24.26,97000,17.6575294974224,17.8112642069771,17.5916431933275,17.7600193037922,132500.982107465,0.0,1.0
2004-03-02,23.76,24.1,23.76,23.96,148500,17.3939842810429,17.6428880965124,17.3939842810429,17.5403982901426,202849.441679986,0.0,1.0
2004-03-03,24.02,24.35,23.69,23.74,155700,17.5843224928725,17.825905607887,17.342739377858,17.379342880133,212684.566125076,0.0,1.0
2004-03-04,24.21,24.25,23.99,24.05,73600,17.7234158015172,17.7526986033372,17.5623603915076,17.6062845942375,100536.827660922,0.0,1.0
2004-03-05,24.18,24.61,24.09,24.15,173600,17.7014537001523,18.0162438197166,17.6355673960574,17.6794915987873,237135.778287174,0.0,1.0
2004-03-08,24.15,24.5,24.15,24.3,144600,17.6794915987873,17.9357161147118,17.6794915987873,17.7893021056121,197522.082605562,0.0,1.0
2004-03-09,24.0,24.22,23.92,24.16,143300,17.5696810919626,17.7307365019722,17.5111154883227,17.6868122992423,195746.29624742,0.0,1.0
2004-03-10,23.91,24.22,23.88,24.07,195400,17.5037947878677,17.7307365019722,17.4818326865028,17.6209259951475,266914.349523698,0.0,1.0
2004-03-11,23.52,24.19,23.52,23.87,214000,17.2182874701233,17.7087744006073,17.2182874701233,17.4745119860478,292321.754340181,0.0,1.0
2004-03-12,23.97,24.18,23.52,23.61,212200,17.5477189905976,17.7014537001523,17.2182874701233,17.2841737742182,289862.973228908,0.0,1.0
2004-03-15,23.92,24.16,23.9,23.95,232400,17.5111154883227,17.6868122992423,17.4964740874127,17.5330775896876,317455.961255411,0.0,1.0
2004-03-16,24.07,24.2,23.99,23.99,152400,17.6209259951475,17.7160951010623,17.5623603915076,17.5623603915076,208176.800754409,0.0,1.0
2004-03-17,24.15,24.4,24.0,24.22,139800,17.6794915987873,17.8625091101619,17.5696810919626,17.7307365019722,190965.332975502,0.0,1.0
2004-03-18,24.05,24.19,23.98,24.08,162600,17.6062845942375,17.7087744006073,17.5550396910526,17.6282466956024,222109.893718287,0.0,1.0
2004-03-19,23.83,24.1,23.6,24.06,158400,17.4452291842278,17.6428880965124,17.2768530737632,17.6136052946925,216372.737791985,0.0,1.0
2004-03-22,23.3,23.78,23.21,23.78,120500,17.0572320601137,17.4086256819529,16.9913457560188,17.4086256819529,164601.735504634,0.0,1.0
2004-03-23,23.38,23.42,23.01,23.25,156700,17.1157976637535,17.1450804655735,16.8449317469191,17.0206285578387,214050.555631338,0.0,1.0
2004-03-24,23.2,23.46,23.15,23.3,179500,16.9840250555638,17.1743632673934,16.9474215532889,17.0572320601137,245195.116374124,0.0,1.0
2004-03-25,23.55,23.66,23.31,23.41,145400,17.2402495714883,17.3207772764931,17.0645527605686,17.1377597651185,198614.874210571,0.0,1.0
2004-03-26,23.67,23.9,23.46,23.53,114400,17.3280979769481,17.4964740874127,17.1743632673934,17.2256081705783,156269.199516433,0.0,1.0
2004-03-29,24.02,24.06,23.7,23.7,153000,17.6575294974224,17.6869342093248,17.4222918022028,17.4222918022028,208129.908577328,0.1,1.0
2004-03-30,24.24,24.37,24.02,24.02,107500,17.8192554128859,17.9148207265688,17.6575294974224,17.6575294974224,146235.06648407,0.0,1.0
2004-03-31,23.77,24.3,23.77,24.08,200200,17.4737500480321,17.8633624807395,17.4737500480321,17.7016365652761,272337.305210334,0.0,1.0
2004-04-01,23.87,24.18,23.66,23.87,255800,17.5472618277882,17.7751483450322,17.3928870903003,17.5472618277882,347971.441922095,0.0,1.0
2004-04-02,23.62,24.0,23.57,23.95,136800,17.3634823783979,17.6428271414712,17.3267264885198,17.6060712515931,186092.624139729,0.0,1.0
2004-04-05,23.49,23.63,23.29,23.59,166000,17.2679170647149,17.3708335563735,17.1208935052026,17.341428844471,225814.149175402,0.0,1.0
2004-04-06,23.45,23.5,23.17,23.29,221200,17.2385123528124,17.2752682426905,17.0326793694953,17.1208935052026,300904.155407223,0.0,1.0
2004-04-07,23.0,23.32,22.78,23.32,201700,16.9077093439099,17.1429470391295,16.7459834284464,17.1429470391295,274377.794510111,0.0,1.0
2004-04-08,22.87,23.12,22.77,23.12,155300,16.8121440302269,16.9959234796172,16.7386322504708,16.9959234796172,211258.658836987,0.0,1.0
2004-04-12,23.1,23.19,22.74,22.87,334300,16.981221123666,17.0473817254465,16.7165787165439,16.8121440302269,454757.048610463,0.0,1.0
2004-04-13,22.93,23.21,22.62,23.2,197100,16.8562510980806,17.0620840813977,16.6283645808366,17.0547329034221,268120.293990793,0.0,1.0
2004-04-14,22.72,23.04,22.37,22.83,193100,16.7018763605927,16.9371140558123,16.4445851314462,16.7827393183244,262678.989191386,0.0,1.0
2004-04-15,22.66,23.05,22.45,22.58,189000,16.657769292739,16.9444652337879,16.5033945552511,16.5989598689341,257101.651771994,0.0,1.0
2004-04-16,22.74,22.89,22.56,22.67,104700,16.7165787165439,16.8268463861781,16.5842575129829,16.6651204707146,142426.153124486,0.0,1.0
2004-04-19,22.64,22.81,22.12,22.59,116000,16.6430669367878,16.7680369623732,16.2608056820559,16.6063110469097,157797.839182811,0.0,1.0
2004-04-20,22.57,23.0,22.5,22.84,109800,16.5916086909585,16.9077093439099,16.5401504451292,16.7900904963,149363.81674373,0.0,1.0
2004-04-21,22.7,22.7,22.12,22.57,124400,16.6871740046415,16.6871740046415,16.2608056820559,16.5916086909585,169224.579261566,0.0,1.0
2004-04-22,22.99,23.09,22.7,22.7,118500,16.9003581659342,16.9738699456904,16.6871740046415,16.6871740046415,161198.654682441,0.0,1.0
2004-04-23,22.65,23.05,22.45,23.05,83400,16.6504181147634,16.9444652337879,16.5033945552511,16.9444652337879,113451.205067642,0.0,1.0
2004-04-26,22.82,22.95,22.5,22.5,105000,16.7753881403488,16.8709534540318,16.5401504451292,16.5401504451292,142834.250984441,0.0,1.0
2004-04-27,22.82,23.12,22.73,22.73,183600,16.7753881403488,16.9959234796172,16.7092275385683,16.7092275385683,249755.890292794,0.0,1.0
2004-04-28,22.18,22.63,22.01,22.63,139500,16.3049127499096,16.6357157588122,16.1799427243242,16.6357157588122,189765.504879329,0.0,1.0
2004-04-29,21.67,22.61,21.4,22.28,145600,15.9300026731533,16.6210134028609,15.7315208678118,16.3784245296657,198063.494698425,0.0,1.0
2004-04-30,19.85,20.25,19.24,20.25,587000,14.5920882815918,14.8861354006163,14.1436664250794,14.8861354006163,798511.479313017,0.0,1.0
2004-05-03,19.85,19.98,19.78,19.84,526800,14.5920882815918,14.6876535952747,14.5406300357625,14.5847371036162,716619.842081937,0.0,1.0
2004-05-04,19.5,19.87,19.32,19.85,350200,14.3347970524453,14.606790637543,14.2024758488843,14.5920882815918,476386.235188108,0.0,1.0
2004-05-05,19.14,19.54,19.09,19.54,229900,14.0701546453232,14.3642017643478,14.0333987554452,14.3642017643478,312738.993345934,0.0,1.0
2004-05-06,18.55,18.95,18.52,18.75,640500,13.6364351447621,13.9304822637866,13.6143816108352,13.7834587042743,871288.931005089,0.0,1.0
2004-05-07,18.53,19.08,18.01,18.55,698100,13.6217327888109,14.0260475774696,13.239471534079,13.6364351447621,949643.720116552,0.0,1.0
2004-05-10,18.12,18.5,18.0,18.18,348100,13.3203344918107,13.599679254884,13.2321203561034,13.3644415596644,473529.550168419,0.0,1.0
2004-05-11,18.34,18.61,18.15,18.33,180200,13.4820604072742,13.6805422126158,13.3423880257376,13.4747092292986,245130.781213298,0.0,1.0
2004-05-12,18.51,18.54,17.94,18.27,196200,13.6070304328596,13.6290839667865,13.1880132882497,13.4306021614449,266896.000410928,0.0,1.0
2004-05-13,18.6,18.74,18.45,18.45,165500,13.6731910346401,13.7761075262987,13.562923365006,13.562923365006,225133.986075477,0.0,1.0
2004-05-14,18.56,18.79,18.48,18.6,216300,13.6437863227377,13.8128634161768,13.5849768989328,13.6731910346401,294238.557027948,0.0,1.0
2004-05-17,18.5,18.63,18.21,18.56,203000,13.599679254884,13.695244568567,13.3864950935912,13.6437863227377,276146.21856992,0.0,1.0
2004-05-18,18.54,18.83,18.46,18.58,201000,13.6290839667865,13.8422681280792,13.5702745429816,13.6584886786889,273425.566170215,0.0,1.0
2004-05-19,18.7,18.91,18.6,18.65,356800,13.7467028143963,13.9010775518841,13.6731910346401,13.7099469245182,485364.388107128,0.0,1.0
2004-05-20,18.94,19.1,18.59,18.61,388100,13.923131085811,14.0407499334208,13.6658398566645,13.6805422126158,527942.598162491,0.0,1.0
2004-05-21,19.0,19.12,18.82,19.06,168900,13.9672381536647,14.055452289372,13.8349169501036,14.0113452215183,229759.095154972,0.0,1.0
2004-05-24,18.9,19.29,18.82,19.06,265300,13.8937263739085,14.1804223149574,13.8349169501036,14.0113452215183,360894.540820689,0.0,1.0
2004-05-25,19.32,19.39,18.9,18.99,237200,14.2024758488843,14.2539340947136,13.8937263739085,13.9598869756891,322669.374604851,0.0,1.0
2004-05-26,18.97,19.5,18.83,19.2,219500,13.9451846197378,14.3347970524453,13.8422681280792,14.1142617131769,298591.600867475,0.0,1.0
2004-05-27,19.22,19.3,18.9,18.95,367400,14.1289640691282,14.1877734929331,13.8937263739085,13.9304822637866,499783.845825557,0.0,1.0
2004-05-28,18.9,19.21,18.88,19.15,155200,13.8937263739085,14.1216128911525,13.8790240179573,14.0775058232989,211122.626217003,0.0,1.0
2004-06-01,18.7,18.95,18.63,18.84,253200,13.7467028143963,13.9304822637866,13.695244568567,13.8496193060549,344434.59380248,0.0,1.0
2004-06-02,18.9,18.99,18.56,18.8,257900,13.8937263739085,13.9598869756891,13.6437863227377,13.8202145941524,350828.126941785,0.0,1.0
2004-06-03,18.51,18.9,18.51,18.82,133700,13.6070304328596,13.8937263739085,13.6070304328596,13.8349169501036,181875.612920189,0.0,1.0
2004-06-04,18.68,18.93,18.59,18.75,136400,13.7320004584451,13.9157799078354,13.6658398566645,13.7834587042743,185548.493659788,0.0,1.0
2004-06-07,19.17,19.19,18.77,18.88,197200,14.0922081792501,14.1069105352013,13.7981610602256,13.8790240179573,268256.326610779,0.0,1.0
2004-06-08,18.87,19.05,18.78,19.0,162700,13.8716728399817,14.0039940435427,13.8055122382012,13.9672381536647,221325.072715891,0.0,1.0
2004-06-09,18.67,18.95,18.62,18.89,129400,13.7246492804694,13.9304822637866,13.6878933905914,13.8863751959329,176026.210260826,0.0,1.0
2004-06-10,18.53,18.84,18.52,18.75,188400,13.6217327888109,13.8496193060549,13.6143816108352,13.7834587042743,256285.456052082,0.0,1.0
2004-06-14,18.04,18.63,17.93,18.48,254900,13.2615250680058,13.695244568567,13.1806621102741,13.5849768989328,346747.148342229,0.0,1.0
2004-06-15,18.57,18.57,18.13,18.29,172600,13.6511375007133,13.6511375007133,13.3276856697863,13.4453045173961,234792.302094424,0.0,1.0
2004-06-16,18.54,18.71,18.48,18.57,182200,13.6290839667865,13.7540539923719,13.5849768989328,13.6511375007133,247851.433613001,0.0,1.0
2004-06-17,18.51,18.63,18.4,18.55,152400,13.6070304328596,13.695244568567,13.5261674751279,13.6364351447621,207313.712857418,0.0,1.0
2004-06-18,18.14,18.51,18.14,18.51,184100,13.3350368477619,13.6070304328596,13.3350368477619,13.6070304328596,250436.053392721,0.0,1.0
2004-06-21,17.99,18.23,17.82,18.15,199000,13.2247691781278,13.4011974495425,13.0997991525423,13.3423880257376,270704.913770511,0.0,1.0
2004-06-22,18.21,18.24,17.52,18.09,171100,13.3864950935912,13.4085486275181,12.8792638132739,13.2982809578839,232751.812794647,0.0,1.0
2004-06-23,18.45,18.45,18.05,18.2,137400,13.562923365006,13.562923365006,13.2688762459814,13.3791439156156,186908.819859639,0.0,1.0
2004-06-24,18.13,18.67,18.02,18.4,199800,13.3276856697863,13.7246492804694,13.2468227120546,13.5261674751279,271793.174730394,0.0,1.0
2004-06-25,18.17,18.36,18.02,18.14,267800,13.3570903816888,13.4967627632254,13.2468227120546,13.3350368477619,364295.356320317,0.0,1.0
2004-06-28,18.08,18.35,18.06,18.17,163900,13.3644415596644,13.5640211626019,13.3496578853727,13.4309680939769,221731.075463988,0.1,1.0
2004-06-29,18.23,18.5,18.05,18.05,219400,13.4753191168519,13.6748987197894,13.3422660482269,13.3422660482269,296813.898455148,0.0,1.0
2004-06-30,18.23,18.5,18.03,18.15,272500,13.4753191168519,13.6748987197894,13.3274823739352,13.4161844196852,368649.896668313,0.0,1.0
2004-07-01,18.2,18.9,18.15,18.3,296900,13.4531436054144,13.9705722056226,13.4161844196852,13.5270619768727,401659.281911274,0.0,1.0
2004-07-02,18.26,18.47,18.12,18.3,278500,13.4974946282894,13.6527232083519,13.3940089082477,13.5270619768727,376766.958613304,0.0,1.0
2004-07-06,18.09,18.3,18.02,18.3,235700,13.3718333968102,13.5270619768727,13.3200905367894,13.5270619768727,318865.250072373,0.0,1.0
2004-07-07,18.05,18.4,17.98,18.07,172500,13.3422660482269,13.600980348331,13.2905231882061,13.3570497225186,233365.530918474,0.0,1.0
2004-07-08,17.76,18.1,17.74,18.05,308600,13.1279027709978,13.3792252339561,13.1131190967061,13.3422660482269,417487.552704005,0.0,1.0
2004-07-09,18.06,18.11,17.76,17.76,159600,13.3496578853727,13.3866170711019,13.1279027709978,13.1279027709978,215913.847736745,0.0,1.0
2004-07-12,18.02,18.2,17.8,18.08,222400,13.3200905367894,13.4531436054144,13.1574701195811,13.3644415596644,300872.429427644,0.0,1.0
2004-07-13,18.05,18.15,18.0,18.1,78800,13.3422660482269,13.4161844196852,13.3053068624977,13.3792252339561,106604.080210874,0.0,1.0
2004-07-14,17.83,18.14,17.83,18.0,165400,13.1796456310186,13.4087925825394,13.1796456310186,13.3053068624977,223760.340950235,0.0,1.0
2004-07-15,18.17,18.19,17.65,17.78,165600,13.4309680939769,13.4457517682686,13.0465925623936,13.1426864452894,224030.909681735,0.0,1.0
2004-07-16,17.9,18.38,17.82,18.17,173400,13.2313884910394,13.5861966740394,13.1722537938728,13.4309680939769,234583.090210223,0.0,1.0
2004-07-19,17.77,17.93,17.62,17.83,161300,13.1352946081436,13.2535640024769,13.0244170509561,13.1796456310186,218213.681954492,0.0,1.0
2004-07-20,18.0,18.0,17.57,17.75,150900,13.3053068624977,13.3053068624977,12.987457865227,13.1205109338519,204144.107916509,0.0,1.0
2004-07-21,17.75,18.18,17.67,18.01,230400,13.1205109338519,13.4383599311227,13.0613762366853,13.3126986996436,311695.178687632,0.0,1.0
2004-07-22,17.58,17.84,17.4,17.66,123600,12.9948497023728,13.1870374681644,12.8617966337478,13.0539843995395,167211.476066802,0.0,1.0
2004-07-23,17.39,17.75,17.17,17.59,150300,12.854404796602,13.1205109338519,12.6917843793937,13.0022415395186,203332.401722009,0.0,1.0
2004-07-26,17.33,17.52,17.23,17.4,182900,12.810053773727,12.9504986794978,12.7361354022687,12.8617966337478,247435.104956457,0.0,1.0
2004-07-27,17.45,17.52,17.23,17.3,168100,12.898755819477,12.9504986794978,12.7361354022687,12.7878782622895,227413.018825481,0.0,1.0
2004-07-28,17.62,17.86,17.23,17.45,194000,13.0244170509561,13.2018211424561,12.7361354022687,12.898755819477,262451.66955469,0.0,1.0
2004-07-29,17.87,17.97,17.43,17.72,173900,13.2092129796019,13.2831313510602,12.8839721451853,13.0983354224144,235259.512038972,0.0,1.0
2004-07-30,17.79,17.95,17.6,17.85,131900,13.1500782824353,13.2683476767686,13.0096333766645,13.1944293053103,178440.078424038,0.0,1.0
2004-08-02,18.3,18.34,17.69,17.75,204600,13.5270619768727,13.556629325456,13.076159910977,13.1205109338519,276791.812324173,0.0,1.0
2004-08-03,17.73,18.18,17.65,18.18,179900,13.1057272595603,13.4383599311227,13.0465925623936,13.4383599311227,243376.573983962,0.0,1.0
2004-08-04,18.2,18.3,17.51,17.53,255700,13.4531436054144,13.5270619768727,12.943106842352,12.9578905166436,345922.12322234,0.0,1.0
2004-08-05,20.5,20.8,18.95,19.25,972600,15.1532661489558,15.3750212633307,14.0075313913518,14.2292865057268,1315775.74128294,0.0,1.0
2004-08-06,20.77,21.35,20.52,20.95,738000,15.3528457518932,15.7815723063515,15.1680498232474,15.4858988205182,998398.619233821,0.0,1.0
2004-08-09,21.56,21.9,20.77,20.77,573200,15.936800886414,16.1881233493723,15.3528457518932,15.3528457518932,775449.984478081,0.0,1.0
2004-08-10,22.14,22.37,21.56,21.56,420700,16.3655274408722,16.5355396952264,15.936800886414,15.936800886414,569141.326709577,0.0,1.0
2004-08-11,21.77,22.15,20.87,22.15,317300,16.0920294664764,16.3729192780181,15.4267641233516,16.3729192780181,429257.292524243,0.0,1.0
2004-08-12,21.61,21.92,21.15,21.51,266200,15.9737600721431,16.2029070236639,15.6337355634349,15.8998417006848,360126.981626074,0.0,1.0
2004-08-13,21.87,21.94,21.51,21.68,204000,16.1659478379348,16.2176906979556,15.8998417006848,16.025502932164,275980.106129673,0.0,1.0
2004-08-16,22.22,22.6,21.86,22.0,246900,16.4246621380389,16.7055519495805,16.1585560007889,16.2620417208306,334017.099036354,0.0,1.0
2004-08-17,22.2,22.7,21.85,22.22,310100,16.4098784637472,16.7794703210388,16.1511641636431,16.4246621380389,419516.818190254,0.0,1.0
2004-08-18,22.72,22.72,21.78,22.24,302100,16.7942539953305,16.7942539953305,16.0994213036223,16.4394458123305,408694.068930266,0.0,1.0
2004-08-19,22.84,22.84,22.25,22.55,439200,16.8829560410805,16.8829560410805,16.4468376494764,16.6685927638513,594168.934373296,0.0,1.0
2004-08-20,22.46,22.84,22.1,22.84,505200,16.6020662295389,16.8829560410805,16.3359600922889,16.8829560410805,683456.615768189,0.0,1.0
2004-08-23,22.6,22.8,22.15,22.63,277700,16.7055519495805,16.8533886924971,16.3729192780181,16.727727461018,375684.683687306,0.0,1.0
2004-08-24,22.65,22.86,22.2,22.8,249700,16.7425111353097,16.8977397153721,16.4098784637472,16.8533886924971,337805.061277349,0.0,1.0
2004-08-25,22.85,22.94,22.58,22.71,157900,16.8903478782263,16.9568744125388,16.6907682752888,16.7868621581847,213614.013518997,0.0,1.0
2004-08-26,22.73,22.84,22.35,22.8,164600,16.8016458324763,16.8829560410805,16.5207560209347,16.8533886924971,222678.066024237,0.0,1.0
2004-08-27,22.81,22.94,22.52,22.77,175700,16.860780529643,16.9568744125388,16.6464172524138,16.8312131810596,237694.630622468,0.0,1.0
2004-08-30,22.72,22.91,22.55,22.75,196600,16.7942539953305,16.9346989011013,16.6685927638513,16.816429506768,265969.063064185,0.0,1.0
2004-08-31,22.8,22.94,22.5,22.67,127600,16.8533886924971,16.9568744125388,16.6316335781222,16.7572948096013,172622.850696796,0.0,1.0
2004-09-01,22.66,23.1,22.55,22.75,181900,16.7499029724555,17.0751438068721,16.6685927638513,16.816429506768,246082.261298959,0.0,1.0
2004-09-02,22.74,22.95,22.49,22.56,163600,16.8090376696222,16.9642662496846,16.6242417409763,16.6759846009972,221325.222366737,0.0,1.0
2004-09-03,22.55,22.75,22.37,22.74,175300,16.6685927638513,16.816429506768,16.5355396952264,16.8090376696222,237153.49315947,0.0,1.0
2004-09-07,22.8,22.92,22.63,22.75,294600,16.8533886924971,16.9420907382471,16.727727461018,16.816429506768,398547.74149903,0.0,1.0
2004-09-08,22.95,23.17,22.7,22.8,237800,16.9642662496846,17.1268866668929,16.7794703210388,16.8533886924971,321706.22175312,0.0,1.0
2004-09-09,23.27,23.39,23.06,23.1,294200,17.2008050383513,17.2895070841012,17.0455764582888,17.0751438068721,398006.604036028,0.0,1.0
2004-09-10,22.99,23.28,22.9,23.18,90800,16.993833598268,17.2081968754971,16.9273070639555,17.1342785040388,122838.204100854,0.0,1.0
2004-09-13,23.31,23.37,23.05,23.05,132600,17.2303723869346,17.2747234098096,17.0381846211429,17.0381846211429,179387.068984287,0.0,1.0
2004-09-14,22.79,23.19,22.02,23.16,132300,16.8459968553513,17.1416703411846,16.2768253951222,17.1194948297471,178981.215887038,0.0,1.0
2004-09-15,23.01,23.2,22.5,22.79,160300,17.0086172725596,17.1490621783304,16.6316335781222,16.8459968553513,216860.838296994,0.0,1.0
2004-09-16,23.27,23.35,22.99,23.05,79900,17.2008050383513,17.2599397355179,16.993833598268,17.0381846211429,108092.208234122,0.0,1.0
2004-09-17,22.99,23.42,22.85,23.42,139500,16.993833598268,17.3116825955387,16.8903478782263,17.3116825955387,188721.690221026,0.0,1.0
2004-09-20,22.58,22.99,22.4,22.85,185400,16.6907682752888,16.993833598268,16.5577152066639,16.8903478782263,250817.214100204,0.0,1.0
2004-09-21,23.16,23.19,22.56,22.56,105600,17.1194948297471,17.1416703411846,16.6759846009972,16.6759846009972,142860.290231831,0.0,1.0
2004-09-22,22.99,23.24,22.42,23.08,303200,16.993833598268,17.1786295269138,16.5724988809555,17.0603601325804,410182.196953513,0.0,1.0
2004-09-23,23.35,23.4,22.86,23.12,193600,17.2599397355179,17.2968989212471,16.8977397153721,17.0899274811638,261910.53209169,0.0,1.0
2004-09-24,23.53,23.68,23.3,23.39,289300,17.3929928041429,17.5038703613304,17.2229805497888,17.2895070841012,391377.670114287,0.0,1.0
2004-09-27,23.25,23.66,23.06,23.37,204500,17.1860213640596,17.4890866870387,17.0455764582888,17.2747234098096,276656.527958422,0.0,1.0
2004-09-28,23.45,23.53,23.24,23.25,140500,17.4077764784346,17.4671633491499,17.2518859428068,17.2593093016462,189267.42333127,0.1,1.0
2004-09-29,23.46,23.59,23.19,23.32,106800,17.415199837274,17.5117035021864,17.2147691486097,17.3112728135221,143870.183713734,0.0,1.0
2004-09-30,23.9,23.99,23.4,23.46,172500,17.7418276262083,17.8086378557631,17.3706596842375,17.415199837274,232374.594481453,0.0,1.0
2004-10-01,25.02,25.1,23.8,23.86,343900,18.5732438162231,18.6326306869385,17.6675940378142,17.7121341908507,463267.379954619,0.0,1.0
2004-10-04,24.88,25.11,24.81,24.93,378200,18.4693167924713,18.6400540457779,18.4173532805954,18.5064335866684,509472.879031219,0.0,1.0
2004-10-05,24.73,24.91,24.5,24.68,202500,18.35796640988,18.4915868689895,18.1872291565734,18.3208496156829,272787.567434749,0.0,1.0
2004-10-06,24.86,24.86,24.37,24.55,125200,18.4544700747925,18.4544700747925,18.090725491661,18.2243459507705,168656.807125089,0.0,1.0
2004-10-07,24.16,24.89,24.1,24.89,128000,17.9348349560332,18.4767401513107,17.8902948029967,18.4767401513107,172428.68460073,0.0,1.0
2004-10-08,23.84,24.25,23.76,24.1,158500,17.6972874731718,18.001645185588,17.6379006024565,17.8902948029967,213515.207103248,0.0,1.0
2004-10-11,23.87,24.08,23.63,24.0,154200,17.7195575496901,17.8754480853179,17.5413969375441,17.8160612146025,207722.680979942,0.0,1.0
2004-10-12,24.01,24.11,23.63,23.8,99900,17.8234845734419,17.8977181618361,17.5413969375441,17.6675940378142,134575.199934476,0.0,1.0
2004-10-13,24.08,24.39,23.85,24.25,168900,17.8754480853179,18.1055722093398,17.7047108320113,18.001645185588,227525.037727057,0.0,1.0
2004-10-14,23.5,24.01,23.46,24.0,99300,17.4448932726316,17.8234845734419,17.415199837274,17.8160612146025,133766.94047541,0.0,1.0
2004-10-15,24.01,24.14,23.2,23.7,118600,17.8234845734419,17.9199882383544,17.2221925074491,17.59336044942,159765.953075364,0.0,1.0
2004-10-18,23.58,23.85,23.43,23.85,140900,17.504280143347,17.7047108320113,17.3929297607557,17.7047108320113,189806.262970647,0.0,1.0
2004-10-19,23.35,23.91,23.27,23.77,83600,17.3335428900404,17.7492509850478,17.274156019325,17.6453239612959,112617.484629852,0.0,1.0
2004-10-20,23.51,23.78,22.91,23.24,114600,17.4523166314711,17.6527473201353,17.006915101106,17.2518859428068,154377.556681591,0.0,1.0
2004-10-21,23.79,23.96,23.32,23.63,92200,17.6601706789748,17.7863677792449,17.3112728135221,17.5413969375441,124202.536876463,0.0,1.0
2004-10-22,23.39,23.81,23.33,23.72,88700,17.363236325398,17.6750173966536,17.3186961723615,17.6082071670988,119487.690031913,0.0,1.0
2004-10-25,23.77,23.96,23.0,23.15,96200,17.6453239612959,17.7863677792449,17.0737253306608,17.185075713252,129590.933270236,0.0,1.0
2004-10-26,24.12,24.2,23.54,23.68,128600,17.9051415206755,17.9645283913909,17.4745867079893,17.5785137317412,173236.944059796,0.0,1.0
2004-10-27,24.25,24.35,23.99,24.0,339200,18.001645185588,18.0758787739821,17.8086378557631,17.8160612146025,456936.014191934,0.0,1.0
2004-10-28,24.3,24.5,24.2,24.2,137600,18.0387619797851,18.1872291565734,17.9645283913909,17.9645283913909,185360.835945784,0.0,1.0
2004-10-29,24.28,24.4,24.15,24.25,138000,18.0239152621062,18.1129955681792,17.9274115971938,18.001645185588,185899.675585162,0.0,1.0
2004-11-01,24.29,24.34,24.21,24.28,224600,18.0313386209456,18.0684554151427,17.9719517502303,18.0239152621062,302558.457510344,0.0,1.0
2004-11-02,24.29,24.54,24.11,24.45,182400,18.0313386209456,18.2169225919311,17.8977181618361,18.1501123623763,245710.875556041,0.0,1.0
2004-11-03,24.69,24.74,24.29,24.54,126100,18.3282729745224,18.3653897687194,18.0313386209456,18.2169225919311,169869.196313688,0.0,1.0
2004-11-04,26.4,26.93,24.91,24.98,430900,19.5976673360628,19.9911053545519,18.4915868689895,18.5435503808655,580465.001519176,0.0,1.0
2004-11-05,26.06,26.83,25.84,26.5,254000,19.3452731355226,19.9168717661577,19.1819592410554,19.671900924457,342163.171004573,0.0,1.0
2004-11-08,26.0,26.13,25.83,25.95,137900,19.3007329824861,19.3972366473985,19.174535882216,19.263616188289,185764.965675318,0.0,1.0
2004-11-09,25.76,26.41,25.65,26.05,142900,19.12257237034,19.6050906949022,19.0409154231065,19.3378497766832,192500.461167534,0.0,1.0
2004-11-10,26.52,26.69,25.8,25.85,156400,19.6867476421358,19.8129447424059,19.1522658056977,19.1893825998948,210686.298996517,0.0,1.0
2004-11-11,26.09,26.5,25.83,26.5,147800,19.3675432120408,19.671900924457,19.174535882216,19.671900924457,199101.246749906,0.0,1.0
2004-11-12,26.57,26.65,25.9,26.2,103500,19.7238644363329,19.7832513070482,19.2264993940919,19.4492001592744,139424.756688871,0.0,1.0
2004-11-15,26.56,26.63,26.22,26.57,154900,19.7164410774935,19.7684045893694,19.4640468769533,19.7238644363329,208665.650348852,0.0,1.0
2004-11-16,26.1,26.35,25.93,26.35,121200,19.3749665708803,19.5605505418657,19.2487694706101,19.5605505418657,163268.410731316,0.0,1.0
2004-11-17,26.19,26.49,25.95,26.2,109000,19.441776800435,19.6644775656175,19.263616188289,19.4492001592744,146833.801730309,0.0,1.0
2004-11-18,26.14,26.23,25.93,26.23,137200,19.4046600062379,19.4714702357927,19.2487694706101,19.4714702357927,184821.996306408,0.0,1.0
2004-11-19,25.71,26.1,25.43,25.99,71400,19.085455576143,19.3749665708803,18.8776015286393,19.2933096236467,96182.8756288445,0.0,1.0
2004-11-22,26.71,26.71,25.7,25.8,171900,19.8277914600847,19.8277914600847,19.0780322173035,19.1522658056977,231566.335022387,0.0,1.0
2004-11-23,26.92,26.95,26.57,26.7,242200,19.9836819957125,20.0059520722308,19.7238644363329,19.8203681012453,326267.401642944,0.0,1.0
2004-11-24,26.9,26.9,26.48,26.79,76000,19.9688352780337,19.9688352780337,19.6570542067781,19.8871783308001,102379.531481683,0.0,1.0
2004-11-26,26.89,26.98,26.77,26.9,26000,19.9614119191942,20.028222148749,19.8723316131212,19.9688352780337,35024.5765595234,0.0,1.0
2004-11-29,26.25,26.96,26.14,26.96,257800,19.4863169534715,20.0133754310702,19.4046600062379,20.0133754310702,347282.147578658,0.0,1.0
2004-11-30,26.54,26.65,26.14,26.2,164700,19.7015943598146,19.7832513070482,19.4046600062379,19.4492001592744,221867.221513596,0.0,1.0
2004-12-01,26.31,26.98,25.77,26.64,308700,19.530857106508,20.028222148749,19.1299957291795,19.7758279482088,415849.491689418,0.0,1.0
2004-12-02,26.46,26.65,26.26,26.3,164300,19.6422074890993,19.7832513070482,19.4937403123109,19.5234337476686,221328.381874218,0.0,1.0
2004-12-03,26.46,26.74,26.39,26.56,202100,19.6422074890993,19.850061536603,19.5902439772234,19.7164410774935,272248.727795371,0.0,1.0
2004-12-06,26.41,26.71,26.24,26.48,309100,19.6050906949022,19.8277914600847,19.4788935946321,19.6570542067781,416388.331328794,0.0,1.0
2004-12-07,26.32,26.64,26.3,26.55,177400,19.5382804653474,19.7758279482088,19.5234337476686,19.709017718654,238975.380063825,0.0,1.0
2004-12-08,26.5,26.73,26.23,26.45,273700,19.671900924457,19.8426381777636,19.4714702357927,19.6347841302599,368701.023243904,0.0,1.0
2004-12-09,26.59,26.74,26.35,26.35,151000,19.7387111540117,19.850061536603,19.5605505418657,19.5605505418657,203411.963864924,0.0,1.0
2004-12-10,27.65,27.7,26.42,26.54,245700,20.52558719099,20.5627039851871,19.6125140537416,19.7015943598146,330982.248487495,0.0,1.0
2004-12-13,27.08,27.63,26.93,27.56,102100,20.1024557371432,20.5107404733112,19.9911053545519,20.4587769614352,137538.817951051,0.0,1.0
2004-12-14,27.47,27.48,26.9,27.0,164900,20.3919667318805,20.3993900907199,19.9688352780337,20.0430688664278,222136.641333284,0.0,1.0
2004-12-15,27.87,27.9,27.2,27.35,134900,20.6889010854572,20.7111711619754,20.1915360432162,20.3028864258075,181723.668379988,0.0,1.0
2004-12-16,26.94,27.75,26.78,27.75,191600,19.9985287133913,20.5998207793842,19.8797549719607,20.5998207793842,258104.187261718,0.0,1.0
2004-12-17,26.66,26.95,26.4,26.84,271000,19.7906746658876,20.0059520722308,19.5976673360628,19.9242951249972,365063.855678109,0.0,1.0
2004-12-20,26.34,26.85,26.2,26.62,166400,19.5531271830263,19.9317184838366,19.4492001592744,19.76098123053,224157.289980949,0.0,1.0
2004-12-21,26.87,26.93,26.46,26.58,85100,19.9465652015154,19.9911053545519,19.6422074890993,19.7312877951723,114638.133277517,0.0,1.0
2004-12-22,27.24,27.38,26.74,26.88,117800,20.2212294785739,20.3251565023257,19.850061536603,19.9539885603548,158688.273796609,0.0,1.0
2004-12-23,26.87,27.2,26.58,27.1,147400,19.9465652015154,20.1915360432162,19.7312877951723,20.117302454822,198562.407110528,0.0,1.0
2004-12-27,26.42,26.92,26.05,26.82,135100,19.6125140537416,19.9836819957125,19.3378497766832,19.9094484073183,181993.088199677,0.0,1.0
2004-12-28,26.97,27.39,26.42,26.45,87800,20.0950323783038,20.4079694787445,19.6852337943932,19.7075864444247,117838.3769392,0.1,1.0
2004-12-29,26.9,27.21,26.67,26.84,128200,20.042876194897,20.2738535785556,19.8715058779889,19.998170894834,172060.135804163,0.0,1.0
2004-12-30,26.98,27.04,26.73,26.97,79000,20.1024832616476,20.1471885617106,19.9162111780519,20.0950323783038,106027.696790397,0.0,1.0
2004-12-31,26.6,26.89,26.52,26.89,100900,19.8193496945821,20.0354253115531,19.7597426278315,20.0354253115531,135420.184887988,0.0,1.0
2005-01-03,26.12,27.0,25.87,26.8,173700,19.4617072940784,20.1173850283353,19.2754352104827,19.9683673614587,233126.720664455,0.0,1.0
2005-01-04,25.38,26.49,25.29,26.39,193500,18.9103419266351,19.7373899778,18.8432839765407,19.6628811443618,259700.750999264,0.0,1.0
2005-01-05,24.86,25.41,24.74,25.23,235800,18.5228959927561,18.9326945766666,18.4334853926302,18.7985786764777,316472.543078172,0.0,1.0
2005-01-06,25.23,25.35,24.6,24.81,226900,18.7985786764777,18.8879892766037,18.3291730258166,18.4856415760369,304527.65065495,0.0,1.0
2005-01-07,24.62,25.34,24.5,25.23,104100,18.3440747925042,18.8805383932598,18.2546641923783,18.7985786764777,139714.977669371,0.0,1.0
2005-01-10,24.78,25.09,24.42,24.45,164400,18.4632889260055,18.6942663096641,18.1950571256277,18.2174097756591,220644.97914356,0.0,1.0
2005-01-11,24.78,24.99,24.2,24.78,222900,18.4632889260055,18.6197574762258,18.0311376920634,18.4632889260055,299159.159678221,0.0,1.0
2005-01-12,25.23,25.24,24.51,24.82,129300,18.7985786764777,18.8060295598215,18.2621150757221,18.4930924593808,173536.470822764,0.0,1.0
2005-01-13,24.73,25.22,24.51,25.16,211700,18.4260345092863,18.7911277931339,18.2621150757221,18.7464224930709,284127.38494338,0.0,1.0
2005-01-14,25.72,25.75,24.6,24.82,193300,19.1636719603253,19.1860246103568,18.3291730258166,18.4930924593808,259432.326450427,0.0,1.0
2005-01-18,25.58,25.83,25.32,25.55,100800,19.0593595935117,19.2456316771074,18.8656366265722,19.0370069434802,135285.97261357,0.0,1.0
2005-01-19,25.84,25.9,25.4,25.5,154400,19.2530825604512,19.2977878605142,18.9252436933228,18.9997525267611,207223.751701738,0.0,1.0
2005-01-20,25.22,25.65,25.12,25.65,143200,18.7911277931339,19.1115157769185,18.7166189596956,19.1115157769185,192191.976966897,0.0,1.0
2005-01-21,24.8,25.36,24.71,25.15,69900,18.4781906926931,18.8954401599475,18.4111327425987,18.7389716097271,93814.3798183386,0.0,1.0
2005-01-24,24.22,24.87,24.16,24.75,78500,18.0460394587511,18.5303468760999,18.0013341586881,18.440936275974,105356.635418306,0.0,1.0
2005-01-25,24.31,24.46,24.01,24.3,276200,18.1130974088456,18.224860659003,17.8895709085307,18.1056465255017,370694.301943133,0.0,1.0
2005-01-26,24.79,24.85,24.29,24.42,183900,18.4707398093493,18.5154451094123,18.0981956421579,18.1950571256277,246816.372655114,0.0,1.0
2005-01-27,24.49,24.7,24.4,24.66,123700,18.2472133090345,18.4036818592548,18.18015535894,18.3738783258795,166020.583455343,0.0,1.0
2005-01-28,24.55,24.74,24.39,24.49,110400,18.2919186090974,18.4334853926302,18.1727044755962,18.2472133090345,148170.350957719,0.0,1.0
2005-01-31,24.9,25.04,24.57,24.6,215100,18.5526995261314,18.657011892945,18.3068203757851,18.3291730258166,288690.6022736,0.0,1.0
2005-02-01,25.4,25.46,24.84,24.84,284700,18.9252436933228,18.9699489933858,18.5079942260684,18.5079942260684,382102.345268683,0.0,1.0
2005-02-02,25.2,25.35,25.06,25.32,154200,18.7762260264462,18.8879892766037,18.6719136596326,18.8656366265722,206955.327152902,0.0,1.0
2005-02-03,25.3,25.36,24.97,25.15,171600,18.8507348598845,18.8954401599475,18.6048557095382,18.7389716097271,230308.262901672,0.0,1.0
2005-02-04,25.88,25.94,25.15,25.15,129400,19.2828860938265,19.3275913938895,18.7389716097271,18.7389716097271,173670.683097182,0.0,1.0
2005-02-07,25.94,26.15,25.69,25.78,70600,19.3275913938895,19.4840599441099,19.1413193102938,19.2083772603883,94753.8657392661,0.0,1.0
2005-02-08,26.35,26.58,26.0,26.0,143000,19.6330776109864,19.8044479278945,19.3722966939525,19.3722966939525,191923.552418061,0.0,1.0
2005-02-09,26.03,26.55,26.0,26.39,169400,19.394649343984,19.782095277863,19.3722966939525,19.6628811443618,227355.592864471,0.0,1.0
2005-02-10,26.0,26.28,25.89,26.03,97000,19.3722966939525,19.5809214275796,19.2903369771704,19.394649343984,130185.906185677,0.0,1.0
2005-02-11,26.28,26.31,25.5,25.9,86000,19.5809214275796,19.6032740776111,18.9997525267611,19.2977878605142,115422.555999673,0.0,1.0
2005-02-14,26.0,26.22,25.82,26.13,86700,19.3722966939525,19.5362161275167,19.2381807937636,19.4691581774222,116362.0419206,0.0,1.0
2005-02-15,25.46,26.19,25.35,25.99,154500,18.9699489933858,19.5138634774852,18.8879892766037,19.3648458106086,207357.963976156,0.0,1.0
2005-02-16,25.61,25.65,25.13,25.32,213100,19.0817122435432,19.1115157769185,18.7240698430394,18.8656366265722,286006.356785235,0.0,1.0
2005-02-17,26.97,28.15,26.11,26.6,658400,20.0950323783038,20.9742366128755,19.4542564107346,19.8193496945821,883653.614769585,0.0,1.0
2005-02-18,26.82,27.36,26.7,27.17,160500,19.9832691281464,20.3856168287131,19.8938585280204,20.2440500451803,215410.700441249,0.0,1.0
2005-02-22,25.84,26.6,25.77,26.57,188300,19.2530825604512,19.8193496945821,19.2009263770444,19.7969970445507,252721.712729516,0.0,1.0
2005-02-23,26.0,26.28,25.85,25.98,160300,19.3722966939525,19.5809214275796,19.2605334437951,19.3573949272648,215142.275892413,0.0,1.0
2005-02-24,27.28,27.45,26.1,26.1,196200,20.3260097619624,20.4526747788075,19.4468055273907,19.4468055273907,263324.482408556,0.0,1.0
2005-02-25,27.49,27.5,26.82,27.18,136600,20.4824783121828,20.4899291955266,19.9832691281464,20.2515009285242,183333.966855294,0.0,1.0
2005-02-28,26.61,27.46,26.26,27.39,170600,19.826800577926,20.4601256621513,19.566019660892,20.4079694787445,228966.14015749,0.0,1.0
2005-03-01,26.86,27.09,26.41,26.76,140600,20.0130726615217,20.1844429784297,19.6777829110494,19.9385638280834,188702.457832022,0.0,1.0
2005-03-02,26.55,27.11,26.45,27.08,124600,19.782095277863,20.1993447451174,19.7075864444247,20.1769920950859,167228.493925107,0.0,1.0
2005-03-03,26.06,26.7,26.06,26.55,183100,19.4170019940154,19.8938585280204,19.4170019940154,19.782095277863,245742.674459768,0.0,1.0
2005-03-04,27.46,27.77,26.05,26.1,280500,20.4601256621513,20.69110304581,19.4095511106716,19.4468055273907,376465.429743119,0.0,1.0
2005-03-07,27.22,27.5,27.0,27.1,174800,20.2813044618995,20.4899291955266,20.1173850283353,20.1918938617735,234603.055683055,0.0,1.0
2005-03-08,26.04,27.46,25.76,27.42,331300,19.4021002273278,20.4601256621513,19.1934754937006,20.430322128776,444645.265147575,0.0,1.0
2005-03-09,25.65,26.26,25.51,26.18,183000,19.1115157769185,19.566019660892,19.0072034101049,19.5064125941414,245608.46218535,0.0,1.0
2005-03-10,25.22,25.94,24.96,25.5,185600,18.7911277931339,19.3275913938895,18.5974048261944,18.9997525267611,249097.981320223,0.0,1.0
2005-03-11,25.29,25.79,25.08,25.3,125000,18.8432839765407,19.2158281437321,18.6868154263203,18.8507348598845,167765.34302278,0.0,1.0
2005-03-14,26.05,26.25,25.4,25.4,203600,19.4095511106716,19.5585687775482,18.9252436933228,18.9252436933228,273256.190715504,0.0,1.0
2005-03-15,25.95,26.42,25.69,26.22,181700,19.3350422772333,19.6852337943932,19.1413193102938,19.5362161275167,243863.702617913,0.0,1.0
2005-03-16,26.03,26.3,25.92,25.98,140700,19.394649343984,19.5958231942673,19.3126896272018,19.3573949272648,188836.670106441,0.0,1.0
2005-03-17,26.35,26.49,25.95,26.15,192500,19.6330776109864,19.7373899778,19.3350422772333,19.4840599441099,258358.628255082,0.0,1.0
2005-03-18,26.33,26.55,26.1,26.5,323900,19.6181758442988,19.782095277863,19.4468055273907,19.7448408611439,434713.556840627,0.0,1.0
2005-03-21,26.29,26.53,26.06,26.27,95900,19.5883723109235,19.7671935111753,19.4170019940154,19.5734705442358,128709.571167077,0.0,1.0
2005-03-22,26.25,26.79,26.06,26.45,139400,19.5585687775482,19.9609164781149,19.4170019940154,19.7075864444247,187091.910539004,0.0,1.0
2005-03-23,26.2,26.69,26.1,26.15,134200,19.521314360829,19.8864076446766,19.4468055273907,19.4840599441099,180112.872269257,0.0,1.0
2005-03-24,26.69,26.84,26.1,26.3,199500,19.8864076446766,19.998170894834,19.4468055273907,19.5958231942673,267753.487464357,0.0,1.0
2005-03-28,26.95,27.02,26.62,26.72,224500,20.0801306116161,20.1322867950229,19.8342514612698,19.9087602947081,301306.556068913,0.0,1.0
2005-03-29,25.92,26.95,25.86,26.9,172300,19.3871984606401,20.1576002513214,19.3423206864257,20.1202021061427,230359.018043113,0.1,1.0
2005-03-30,26.33,26.39,26.0,26.1,116900,19.6938632511055,19.7387410253199,19.447035492926,19.5218317832835,156291.173588159,0.0,1.0
2005-03-31,26.27,26.45,25.99,26.25,234900,19.648985476891,19.7836187995344,19.4395558638903,19.6340262188196,314053.008347808,0.0,1.0
2005-04-01,25.88,26.41,25.71,26.31,189100,19.3572799444972,19.7537002833914,19.2301262508896,19.678903993034,252820.025025841,0.0,1.0
2005-04-04,26.3,26.5,25.71,25.88,124100,19.6714243639983,19.8210169447131,19.2301262508896,19.3572799444972,165917.3194379,0.0,1.0
2005-04-05,26.3,26.78,26.1,26.35,90900,19.6714243639983,20.0304465577138,19.5218317832835,19.708822509177,121530.091352983,0.0,1.0
2005-04-06,26.16,26.49,26.06,26.36,79500,19.5667095574979,19.8135373156773,19.4919132671405,19.7163021382127,106288.693757559,0.0,1.0
2005-04-07,26.38,26.45,26.05,26.07,77400,19.7312613962842,19.7836187995344,19.4844336381048,19.4993928961762,103481.067884718,0.0,1.0
2005-04-08,25.77,26.26,25.56,26.2,115200,19.275004025104,19.6415058478553,19.1179318153535,19.5966280736409,154018.333595859,0.0,1.0
2005-04-11,25.77,26.0,25.46,25.87,150500,19.275004025104,19.447035492926,19.043135524996,19.3498003154614,201213.187553618,0.0,1.0
2005-04-12,25.91,26.19,25.07,25.64,189200,19.3797188316044,19.5891484446051,18.7514299926022,19.1777688476394,252953.721495977,0.0,1.0
2005-04-13,24.83,25.72,24.75,25.72,199600,18.5719188957444,19.2376058799253,18.5120818634584,19.2376058799253,266858.154390048,0.0,1.0
2005-04-14,24.47,24.91,24.26,24.91,135600,18.3026522504577,18.6317559280303,18.1455800407072,18.6317559280303,181292.413503459,0.0,1.0
2005-04-15,23.91,24.52,23.67,24.47,211300,17.8837930244562,18.3400503956364,17.7042819275984,18.3026522504577,282500.641395878,0.0,1.0
2005-04-18,23.89,24.07,23.44,23.7,141500,17.8688337663847,18.0034670890281,17.5322504597764,17.7267208147057,189180.505241442,0.0,1.0
2005-04-19,24.25,24.25,23.62,24.0,170500,18.1381004116714,18.1381004116714,17.6668837824197,17.9511096857779,227952.481580677,0.0,1.0
2005-04-20,23.7,24.38,23.65,24.25,180400,17.7267208147057,18.235335589136,17.689322669527,18.1381004116714,241188.432124071,0.0,1.0
2005-04-21,24.5,24.8,24.01,24.1,123600,18.3250911375649,18.5494800086372,17.9585893148136,18.0259059761353,165248.837087224,0.0,1.0
2005-04-22,23.34,24.35,23.03,24.3,208900,17.457454169419,18.2128967020288,17.225585669311,18.1754985568501,279291.92611263,0.0,1.0
2005-04-25,24.4,25.07,24.05,24.09,199800,18.2502948472075,18.7514299926022,17.9885078309566,18.0184263470996,267125.547330319,0.0,1.0
2005-04-26,24.26,25.09,24.03,24.42,211100,18.1455800407072,18.7663892506736,17.9735485728851,18.265254105279,282233.248455606,0.0,1.0
2005-04-27,24.12,24.44,23.63,24.1,190000,18.0408652342068,18.2802133633505,17.6743634114555,18.0259059761353,254023.293257059,0.0,1.0
2005-04-28,23.28,23.9,22.2,23.9,408600,17.4125763952046,17.8763133954205,16.6047764593445,17.8763133954205,546283.776972812,0.0,1.0
2005-04-29,22.58,23.43,22.28,23.27,279900,16.8890023627027,17.5247708307407,16.6646134916305,17.4050967661688,374216.419908689,0.0,1.0
2005-05-02,22.68,22.68,22.0,22.15,323200,16.9637986530601,16.9637986530601,16.4551838786297,16.5673783141658,432106.991477272,0.0,1.0
2005-05-03,22.5,22.75,22.3,22.6,262500,16.8291653304168,17.0161560563103,16.679572749702,16.9039616207742,350953.234105148,0.0,1.0
2005-05-04,22.83,22.85,22.41,22.53,163800,17.0759930885962,17.0909523466677,16.7618486690951,16.851604217524,218994.818081613,0.0,1.0
2005-05-05,23.22,23.25,22.68,22.74,274000,17.3676986209901,17.3901375080973,16.9637986530601,17.0086764272745,366328.328170707,0.0,1.0
2005-05-06,23.44,23.49,23.1,23.35,310000,17.5322504597764,17.5696486049551,17.2779430725612,17.4649337984547,414459.057419413,0.0,1.0
2005-05-09,23.89,23.9,23.15,23.35,210000,17.8688337663847,17.8763133954205,17.3153412177399,17.4649337984547,280762.587284119,0.0,1.0
2005-05-10,23.39,24.05,23.39,23.65,227000,17.4948523145977,17.9885078309566,17.4948523145977,17.689322669527,303490.987207119,0.0,1.0
2005-05-11,23.77,23.98,23.39,23.39,336700,17.7790782179559,17.9361504277064,17.4948523145977,17.4948523145977,450156.014945536,0.0,1.0
2005-05-12,22.82,23.87,22.75,23.71,319500,17.0685134595605,17.8538745083133,17.0161560563103,17.7342004437414,427160.222082265,0.0,1.0
2005-05-13,22.59,23.27,22.22,23.0,270200,16.8964819917384,17.4050967661688,16.619735717416,17.2031467822038,361247.862305567,0.0,1.0
2005-05-16,23.66,23.96,22.65,22.69,380200,17.6968022985627,17.9211911696349,16.9413597659529,16.9712782820958,508313.97945439,0.0,1.0
2005-05-17,23.24,23.43,23.05,23.36,178300,17.3826578790616,17.5247708307407,17.2405449273825,17.4724134274905,238380.80625123,0.0,1.0
2005-05-18,24.1,24.42,23.2,23.4,292300,18.0259059761353,18.265254105279,17.3527393629186,17.5023319436334,390794.782205466,0.0,1.0
2005-05-19,23.92,24.19,23.89,24.1,185000,17.891272653492,18.093222637457,17.8688337663847,18.0259059761353,247338.469750294,0.0,1.0
2005-05-20,23.72,23.92,23.51,23.92,108700,17.7416800727771,17.891272653492,17.5846078630266,17.891272653492,145328.063037066,0.0,1.0
2005-05-23,23.73,23.98,23.55,23.8,133800,17.7491597018129,17.9361504277064,17.6145263791696,17.8015171050631,178885.877041024,0.0,1.0
2005-05-24,23.56,23.76,23.43,23.51,191200,17.6220060082053,17.7715985889201,17.5247708307407,17.5846078630266,255627.650898683,0.0,1.0
2005-05-25,23.11,23.37,22.99,23.36,153200,17.285422701597,17.4798930565262,17.1956671531681,17.4724134274905,204822.992247271,0.0,1.0
2005-05-26,23.41,23.69,23.14,23.14,105000,17.5098115726692,17.7192411856699,17.3078615887042,17.3078615887042,140381.293642059,0.0,1.0
2005-05-27,23.47,23.61,23.17,23.34,75800,17.5546893468836,17.659404153384,17.3303004758114,17.457454169419,101341.924362553,0.0,1.0
2005-05-31,23.45,23.8,23.33,23.37,133200,17.5397300888121,17.8015171050631,17.4499745403833,17.4798930565262,178083.698220213,0.0,1.0
2005-06-01,23.84,24.36,23.46,23.46,141500,17.831435621206,18.2203763310646,17.5472097178479,17.5472097178479,189180.505241442,0.0,1.0
2005-06-02,23.94,24.16,23.8,23.85,112300,17.9062319115634,18.0707837503497,17.8015171050631,17.8389152502418,150141.135961936,0.0,1.0
2005-06-03,23.65,24.34,23.6,24.0,95500,17.689322669527,18.2054170729931,17.6519245243483,17.9511096857779,127680.128979206,0.0,1.0
2005-06-06,23.87,23.9,23.54,23.64,51200,17.8538745083133,17.8763133954205,17.6070467501338,17.6818430404912,68452.5927092706,0.0,1.0
2005-06-07,23.81,24.4,23.8,23.93,92600,17.8089967340988,18.2502948472075,17.8015171050631,17.8987522825277,123802.931345283,0.0,1.0
2005-06-08,23.92,24.3,23.75,23.85,134000,17.891272653492,18.1754985568501,17.7641189598844,17.8389152502418,179153.269981294,0.0,1.0
2005-06-09,25.13,25.16,23.97,23.97,236900,18.7963077668166,18.8187466539238,17.9286707986707,17.9286707986707,316726.937750513,0.0,1.0
2005-06-10,25.82,25.9,25.28,25.35,228000,19.3124021702827,19.3722392025686,18.9085022023527,18.9608596056029,304827.951908472,0.0,1.0
2005-06-13,26.05,26.1,25.71,25.84,203000,19.4844336381048,19.5218317832835,19.2301262508896,19.3273614283542,271403.834374647,0.0,1.0
2005-06-14,26.5,26.72,25.82,25.96,158600,19.8210169447131,19.9855687834994,19.3124021702827,19.4171169767831,212042.601634577,0.0,1.0
2005-06-15,26.94,26.96,26.22,26.44,195700,20.1501206222857,20.1650798803572,19.6115873317123,19.7761391704986,261643.992054771,0.0,1.0
2005-06-16,26.95,27.39,26.75,26.98,343900,20.1576002513214,20.486703928894,20.0080076706066,20.1800391384286,459782.160795278,0.0,1.0
2005-06-17,27.33,27.48,26.9,27.2,313100,20.4418261546796,20.5540205902157,20.1202021061427,20.3445909772149,418603.647993607,0.0,1.0
2005-06-20,26.85,27.4,26.76,27.34,200700,20.082803960964,20.4941835579298,20.0154872996423,20.4493057837153,268328.815561536,0.0,1.0
2005-06-21,27.14,27.35,26.8,27.0,226400,20.2997132030005,20.4567854127511,20.0454058157853,20.1949983965001,302688.808386307,0.0,1.0
2005-06-22,26.69,27.46,26.51,27.35,168400,19.9631298963922,20.5390613321442,19.8284965737488,20.4567854127511,225144.855707836,0.0,1.0
2005-06-23,26.11,26.65,25.9,26.55,179100,19.5293114123192,19.9332113802492,19.3722392025686,19.8584150898918,239450.378012312,0.0,1.0
2005-06-24,25.98,26.11,25.52,26.0,271200,19.4320762348546,19.5293114123192,19.0880132992105,19.447035492926,362584.827006918,0.0,1.0
2005-06-27,26.26,26.43,25.74,25.98,132700,19.6415058478553,19.7686595414629,19.2525651379968,19.4320762348546,177415.215869536,0.0,1.0
2005-06-28,27.15,27.15,26.31,26.36,153400,20.3819891223936,20.3819891223936,19.7513861440212,19.788922035591,204337.759920799,0.1,1.0
2005-06-29,27.34,27.34,26.9,27.05,162700,20.5246255103588,20.5246255103588,20.1943096645447,20.3069173392541,216725.903123298,0.0,1.0
2005-06-30,28.1,28.2,27.4,27.4,386900,21.0951710622196,21.1702428453591,20.5696685802426,20.5696685802426,515373.398392157,0.0,1.0
2005-07-01,28.46,28.46,28.04,28.1,314400,21.365429481522,21.365429481522,21.0501279923358,21.0951710622196,418799.163749017,0.0,1.0
2005-07-05,28.44,28.63,28.16,28.46,183800,21.3504151248941,21.4930515128593,21.1402141321033,21.365429481522,244832.335550475,0.0,1.0
2005-07-06,28.48,28.65,28.15,28.44,161400,21.3804438381499,21.5080658694872,21.1327069537894,21.3504151248941,214994.227191766,0.0,1.0
2005-07-07,28.47,28.73,27.97,28.3,143300,21.372936659836,21.5681232959989,20.9975777441381,21.2453146284987,190883.969991202,0.0,1.0
2005-07-08,29.0,29.0,28.0,28.0,204600,21.7708171104757,21.7708171104757,21.02009927908,21.02009927908,272539.15045499,0.0,1.0
2005-07-11,30.0,30.49,28.85,29.0,329100,22.5215349418714,22.8893866792553,21.6582094357664,21.7708171104757,438380.422359419,0.0,1.0
2005-07-12,30.49,30.7,29.8,30.0,311000,22.8893866792553,23.0470374238484,22.3713913755923,22.5215349418714,414270.165158855,0.0,1.0
2005-07-13,30.45,30.95,29.7,30.15,335100,22.8593579659995,23.2347168816974,22.2963195924527,22.6341426165808,446372.772812644,0.0,1.0
2005-07-14,30.24,31.48,30.02,30.95,326300,22.7017072214064,23.6325973323371,22.5365492984993,23.2347168816974,434650.65881458,0.0,1.0
2005-07-15,30.17,30.74,30.0,30.24,176100,22.6491569732087,23.0770661371043,22.5215349418714,22.7017072214064,234575.485802168,0.0,1.0
2005-07-18,29.95,30.37,29.82,30.2,176600,22.4839990503016,22.7993005394878,22.3864057322202,22.6716785081506,235241.515006604,0.0,1.0
2005-07-19,30.7,31.08,29.9,30.23,119600,23.0470374238484,23.3323101997788,22.4464631587319,22.6942000430924,159314.185700962,0.0,1.0
2005-07-20,31.46,31.73,30.58,30.6,195800,23.6175829757092,23.820276790186,22.9569512840809,22.9719656407089,260817.036456925,0.0,1.0
2005-07-21,30.58,31.46,30.4,31.46,243200,22.9569512840809,23.6175829757092,22.8218220744297,23.6175829757092,323956.605037407,0.0,1.0
2005-07-22,31.79,31.82,30.53,30.53,151100,23.8653198600698,23.8878413950116,22.9194153925112,22.9194153925112,201274.025580395,0.0,1.0
2005-07-25,30.9,31.3,30.75,31.29,275000,23.1971809901276,23.4974681226859,23.0845733154182,23.4899609443719,366316.062439502,0.0,1.0
2005-07-26,31.47,31.54,30.78,30.9,411500,23.6250901540231,23.6776404022208,23.1070948503601,23.1971809901276,548142.035250383,0.0,1.0
2005-07-27,32.07,32.61,31.3,31.97,318800,24.0755208528606,24.4809084818142,23.4974681226859,24.000449069721,424660.220748047,0.0,1.0
2005-07-28,33.74,34.4,33.26,33.4,479300,25.3292196312914,25.8246934000126,24.9688750722215,25.0739755686169,638455.59537183,0.0,1.0
2005-07-29,34.22,34.42,33.81,33.99,415400,25.6895641903613,25.8397077566405,25.3817698794891,25.5168990891403,553337.06304498,0.0,1.0
2005-08-01,34.91,35.02,34.09,34.47,221300,26.2075594940244,26.2901384554779,25.5919708722799,25.8772436482103,294784.525883134,0.0,1.0
2005-08-02,34.98,35.41,34.7,34.98,177100,26.2601097422221,26.5829184097222,26.0499087494313,26.2601097422221,235907.544211039,0.0,1.0
2005-08-03,34.55,34.92,34.32,34.88,248900,25.9373010747219,26.2150666723383,25.7646359735009,26.1850379590825,331549.337967971,0.0,1.0
2005-08-04,33.86,34.24,33.52,34.24,217300,25.4193057710589,25.7045785469893,25.1640617083843,25.7045785469893,289456.29224765,0.0,1.0
2005-08-05,33.54,33.95,33.16,33.75,214200,25.1790760650123,25.4868703758845,24.8938032890819,25.3367268096054,285326.91118015,0.0,1.0
2005-08-08,33.6,34.24,33.13,34.2,197600,25.224119134896,25.7045785469893,24.87128175414,25.6745498337334,263214.741592893,0.0,1.0
2005-08-09,34.35,34.56,33.45,33.58,237100,25.7871575084428,25.9448082530359,25.1115114601866,25.2091047782681,315831.048743294,0.0,1.0
2005-08-10,33.97,34.89,33.67,34.73,213300,25.5018847325124,26.1925451373965,25.2766693830937,26.0724302843732,284128.058612167,0.0,1.0
2005-08-11,34.63,34.96,33.85,34.0,117500,25.9973585012336,26.2450953855942,25.4117985927449,25.5244062674543,156516.863042333,0.0,1.0
2005-08-12,34.12,34.58,33.25,34.53,152800,25.6144924072218,25.9598226096638,24.9613678939075,25.922286718094,203538.524875476,0.0,1.0
2005-08-15,34.21,34.69,33.9,34.12,134500,25.6820570120474,26.0424015711173,25.4493344843147,25.6144924072218,179161.855993138,0.0,1.0
2005-08-16,33.57,34.16,33.4,34.01,142900,25.2015975999541,25.6445211204776,25.0739755686169,25.5319134457682,190351.146627654,0.0,1.0
2005-08-17,33.28,33.56,32.96,33.47,119800,24.9838894288494,25.1940904216402,24.7436597228027,25.1265258168146,159580.597382736,0.0,1.0
2005-08-18,32.63,33.28,32.6,33.28,157300,24.4959228384422,24.9838894288494,24.4734013035003,24.9838894288494,209532.787715395,0.0,1.0
2005-08-19,32.49,32.97,32.34,32.63,244400,24.3908223420468,24.7511669011167,24.2782146673374,24.4959228384422,325555.075128051,0.0,1.0
2005-08-22,33.14,33.27,32.72,32.77,196000,24.878788932454,24.9763822505354,24.5634874432678,24.6010233348376,261083.448138699,0.0,1.0
2005-08-23,33.3,33.59,32.71,33.31,130400,24.9989037854773,25.216611956582,24.5559802649538,25.0064109637912,173700.416516767,0.0,1.0
2005-08-24,32.93,33.74,32.59,33.3,165400,24.7211381878609,25.3292196312914,24.4658941251863,24.9989037854773,220322.460827249,0.0,1.0
2005-08-25,33.17,33.65,32.92,33.01,101900,24.9013104673958,25.2616550264658,24.7136310095469,24.7811956143725,135736.751863947,0.0,1.0
2005-08-26,32.33,33.11,32.17,33.11,128800,24.2707074890234,24.8562673975121,24.1505926360001,24.8562673975121,171569.123062574,0.0,1.0
2005-08-29,33.1,33.47,32.03,32.28,178000,24.8487602191981,25.1265258168146,24.0454921396047,24.2331715974537,237106.396779024,0.0,1.0
2005-08-30,33.96,34.04,33.1,33.1,280800,25.4943775541985,25.5544349807101,24.8487602191981,24.8487602191981,374042.001210953,0.0,1.0
2005-08-31,37.28,37.8,34.5,34.5,746100,27.9867607544322,28.377134026758,25.8997651831521,25.8997651831521,993848.778858592,0.0,1.0
2005-09-01,36.52,38.2,36.25,37.53,613500,27.4162152025715,28.6774211593163,27.2135213880946,28.1744402122812,817217.833842307,0.0,1.0
2005-09-02,35.86,37.08,35.85,36.53,310400,26.9207414338503,27.8366171881531,26.9132342555364,27.4237223808854,413470.930113533,0.0,1.0
2005-09-06,37.22,37.3,36.55,37.0,352100,27.9417176845485,28.0017751110601,27.4387367375134,27.7765597616414,469017.765763449,0.0,1.0
2005-09-07,37.02,37.9,36.7,37.45,372900,27.7915741182693,28.4522058098976,27.5513444122227,28.1143827857695,496724.580667966,0.0,1.0
2005-09-08,36.58,37.14,36.14,37.05,199100,27.4612582724552,27.8816602580368,27.1309424266411,27.8140956532112,265212.8292062,0.0,1.0
2005-09-09,37.15,37.2,36.35,36.64,156400,27.8891674363508,27.9267033279206,27.2885931712342,27.506301342339,208333.935147411,0.0,1.0
2005-09-12,37.68,38.12,36.9,37.15,262400,28.2870478869905,28.6173637328046,27.7014879785019,27.8891674363508,349532.126487729,0.0,1.0
2005-09-13,37.86,38.25,36.87,37.43,247900,28.4221770966417,28.7149570508861,27.67896644356,28.0993684291416,330217.279559101,0.0,1.0
2005-09-14,36.61,37.98,36.45,37.98,276700,27.4837798073971,28.5122632364092,27.3636649543738,28.5122632364092,368580.561734583,0.0,1.0
2005-09-15,36.42,36.86,36.29,36.85,240000,27.3411434194319,27.671459265246,27.2435501013505,27.6639520869321,319694.01812902,0.0,1.0
2005-09-16,36.63,36.85,36.33,36.67,617000,27.498794164025,27.6639520869321,27.2735788146063,27.5288228772808,821880.038273356,0.0,1.0
2005-09-19,36.32,36.78,36.18,36.57,234300,27.2660716362923,27.6114018387344,27.1609711398969,27.4537510941413,312101.285198456,0.0,1.0
2005-09-20,36.16,37.18,36.11,36.8,232900,27.145956783269,27.9116889712927,27.1084208916992,27.6264161953623,310236.403426037,0.0,1.0
2005-09-21,34.81,36.1,34.64,36.1,401900,26.1324877108848,27.1009137133853,26.0048656795475,27.1009137133853,535354.274525222,0.0,1.0
2005-09-22,35.88,36.14,34.12,34.87,424300,26.9357557904782,27.1309424266411,25.6144924072218,26.1775307807686,565192.38288393,0.0,1.0
2005-09-23,36.04,36.77,35.12,35.89,295100,27.0558706435015,27.6038946604204,26.3652102386175,26.9432629687922,393090.436457808,0.0,1.0
2005-09-26,37.66,37.8,36.48,36.55,521400,28.2720335303626,28.377134026758,27.3861864893157,27.4387367375134,694535.254385296,0.0,1.0
2005-09-27,37.5,37.93,36.36,37.27,243800,28.1519186773393,28.4747273448394,27.2961003495482,27.9792535761183,324755.840082729,0.0,1.0
2005-09-28,37.11,37.8,36.73,37.8,203900,27.9342105062345,28.4536016474175,27.6481690081917,28.4536016474175,270876.780222989,0.1,1.0
2005-09-29,37.75,37.79,36.6,37.11,186700,28.4159646082014,28.4460742395743,27.5503127062297,27.9342105062345,248026.948835861,0.0,1.0
2005-09-30,38.24,38.42,37.6,37.76,290100,28.7848075925198,28.9203009336979,28.3030534905529,28.4234920160446,385391.632872433,0.0,1.0
2005-10-03,39.22,39.28,38.26,38.3,432500,29.5224935611565,29.5676580082159,28.7998624082062,28.8299720395792,574566.981100749,0.0,1.0
2005-10-04,37.78,39.4,37.76,39.33,246700,28.4385468317311,29.6579869023347,28.4234920160446,29.6052950474321,327735.662977005,0.0,1.0
2005-10-05,36.04,37.6,35.78,37.6,249600,27.1287778670087,28.3030534905529,26.9330652630847,28.3030534905529,331588.25082716,0.0,1.0
2005-10-06,35.36,36.04,34.26,36.04,382100,26.6169141336689,27.1287778670087,25.7888992709134,27.1287778670087,507611.661222188,0.0,1.0
2005-10-07,36.08,36.24,35.27,35.6,349800,27.1588874983816,27.2793260238733,26.5491674630798,26.7975719219065,464701.803442872,0.0,1.0
2005-10-10,35.17,36.5,34.92,36.5,263900,26.4738933846475,27.4750386277974,26.2857081885667,27.4750386277974,350585.494364133,0.0,1.0
2005-10-11,34.43,35.85,34.3,35.31,359500,25.9168652042483,26.9857571179873,25.8190089022863,26.5792770944527,477588.045562357,0.0,1.0
2005-10-12,33.92,34.75,33.64,34.56,374100,25.5329674042435,26.1577422552317,25.322199984633,26.0147215062103,496983.832670035,0.0,1.0
2005-10-13,33.84,33.98,32.75,33.86,261800,25.4727481414976,25.5781318513029,24.6522606865853,25.4878029571841,347795.689369194,0.0,1.0
2005-10-14,34.42,34.5,33.32,34.4,157100,25.9093377964051,25.9695570591509,25.0813229336495,25.8942829807186,208703.983192896,0.0,1.0
2005-10-17,34.47,34.6,33.66,34.25,118300,25.9469748356212,26.0448311375833,25.3372548003194,25.7813718630701,157159.014714957,0.0,1.0
2005-10-18,33.5,34.3,33.5,34.3,210700,25.2168162748277,25.8190089022863,25.2168162748277,25.8190089022863,279910.434492319,0.0,1.0
2005-10-19,35.31,35.34,32.95,33.5,255000,26.5792770944527,26.6018593179824,24.80280884345,25.2168162748277,338762.035099864,0.0,1.0
2005-10-20,33.88,35.13,33.61,34.9,219900,25.5028577728705,26.4437837532746,25.2996177611033,26.2706533728802,292132.437327295,0.0,1.0
2005-10-21,34.6,35.16,34.05,34.05,123500,26.0448311375833,26.4663659768043,25.6308237062055,25.6308237062055,164067.103273855,0.0,1.0
2005-10-24,35.79,35.8,34.38,34.85,138600,26.9405926709279,26.9481200787711,25.8792281650322,26.2330163336641,184127.129666043,0.0,1.0
2005-10-25,35.29,35.59,34.55,35.59,207100,26.5642222787663,26.7900445140632,26.0071940983671,26.7900445140632,275127.91164385,0.0,1.0
2005-10-26,34.55,35.72,34.03,35.25,228600,26.0071940983671,26.8879008160253,25.615768890519,26.5341126473933,303690.20087776,0.0,1.0
2005-10-27,32.94,34.41,31.5,34.4,558300,24.7952814356067,25.9018103885618,23.7113347061813,25.8942829807186,741689.585083349,0.0,1.0
2005-10-28,33.02,33.78,32.72,33.19,375000,24.8555006983526,25.4275836944382,24.6296784630556,24.9834666316875,498179.463382152,0.0,1.0
2005-10-31,34.11,34.49,33.27,33.27,302400,25.6759881532649,25.9620296513077,25.0436858944334,25.0436858944334,401731.919271367,0.0,1.0
2005-11-01,34.14,34.49,33.34,33.86,427500,25.6985703767946,25.9620296513077,25.096377749336,25.4878029571841,567924.588255653,0.0,1.0
2005-11-02,35.99,36.62,33.9,33.9,427700,27.0911408277925,27.5653675219162,25.517912588557,25.517912588557,568190.283969458,0.0,1.0
2005-11-03,35.59,37.13,35.4,35.71,356700,26.7900445140632,27.949265321921,26.6470237650418,26.880373408182,473868.305569104,0.0,1.0
2005-11-04,35.1,35.88,34.67,35.6,224500,26.4212015297449,27.008339341517,26.0975229924859,26.7975719219065,298243.438744781,0.0,1.0
2005-11-07,35.76,36.07,34.95,35.35,116100,26.9180104473982,27.1513600905384,26.3082904120964,26.6093867258257,154236.361863114,0.0,1.0
2005-11-08,34.42,35.61,34.37,35.6,220500,25.9093377964051,26.8050993297497,25.8717007571889,26.7975719219065,292929.524468705,0.0,1.0
2005-11-09,34.95,35.41,34.4,34.8,223000,26.3082904120964,26.6545511728851,25.8942829807186,26.1953792944479,296250.720891253,0.0,1.0
2005-11-10,35.87,36.0,34.21,34.95,233700,27.0008119336737,27.0986682356358,25.7512622316972,26.3082904120964,310465.441579758,0.0,1.0
2005-11-11,36.27,36.55,35.79,36.0,211800,27.301908247403,27.5126756670135,26.9405926709279,27.0986682356358,281371.76091824,0.0,1.0
2005-11-14,35.89,36.44,35.77,36.17,154100,27.0158667493602,27.429874180738,26.9255378552414,27.2266341689707,204718.547485839,0.0,1.0
2005-11-15,36.15,36.7,35.75,35.89,178600,27.2115793532842,27.625586784662,26.910483039555,27.0158667493602,237266.272426807,0.0,1.0
2005-11-16,36.73,37.12,35.94,36.4,227300,27.6481690081917,27.9417379140778,27.0535037885764,27.399764549365,301963.178738035,0.0,1.0
2005-11-17,37.91,37.93,36.7,36.74,273400,28.5364031336931,28.5514579493796,27.625586784662,27.6556964160349,363206.040769815,0.0,1.0
2005-11-18,38.27,38.75,37.65,38.75,395400,28.8073898160495,29.1687053925246,28.3406905297691,29.1687053925246,525280.426190141,0.0,1.0
2005-11-21,38.74,38.8,37.98,38.29,259300,29.1611779846814,29.2063424317408,28.5890949885957,28.8224446317359,344474.492946645,0.0,1.0
2005-11-22,39.61,39.88,38.3,38.74,210600,29.8160624670426,30.0193024788098,28.8299720395792,29.1611779846814,279777.586635416,0.0,1.0
2005-11-23,38.42,39.24,38.04,39.2,224200,28.9203009336979,29.537548376843,28.6342594356551,29.5074387454701,297844.895174077,0.0,1.0
2005-11-25,38.79,38.86,37.97,38.55,99700,29.1988150238975,29.2515068788002,28.5815675807525,29.01815723566,132449.313331202,0.0,1.0
2005-11-28,37.33,38.71,37.1,38.71,189400,28.0998134787856,29.1385957611517,27.9266830983913,29.1385957611517,251613.840972213,0.0,1.0
2005-11-29,37.2,38.17,36.9,37.4,183000,28.0019571768236,28.7321157376171,27.7761349415267,28.1525053336883,243111.578130491,0.0,1.0
2005-11-30,37.12,37.59,36.7,37.11,219800,27.9417379140778,28.2955260827097,27.625586784662,27.9342105062345,291999.589470392,0.0,1.0
2005-12-01,39.11,39.21,37.13,37.85,313800,29.439692074881,29.5149661533133,27.949265321921,28.4912386866337,416876.574958185,0.0,1.0
2005-12-02,39.11,39.11,38.3,38.64,220500,29.439692074881,29.439692074881,28.8299720395792,29.0859039062491,292929.524468705,0.0,1.0
2005-12-05,38.22,39.0,38.0,38.86,151500,28.7697527768333,29.3568905886054,28.6041498042822,29.2515068788002,201264.50320639,0.0,1.0
2005-12-06,38.49,38.96,38.06,38.75,142900,28.9729927886006,29.3267809572325,28.6493142513416,29.1687053925246,189839.587512825,0.0,1.0
2005-12-07,37.14,38.46,36.81,38.4,316500,27.9567927297642,28.9504105650709,27.7083882709376,28.9052461180115,420463.467094537,0.0,1.0
2005-12-08,37.57,38.25,37.0,37.33,219600,28.2804712670232,28.792335000363,27.851409019959,28.0998134787856,291733.893756589,0.0,1.0
2005-12-09,37.5,37.85,36.7,37.46,113700,28.2277794121206,28.4912386866337,27.625586784662,28.1976697807477,151048.013297469,0.0,1.0
2005-12-12,37.4,37.8,37.32,37.65,221700,28.1525053336883,28.4536016474175,28.0922860709424,28.3406905297691,294523.698751528,0.0,1.0
2005-12-13,37.76,37.97,37.29,37.51,220200,28.4234920160446,28.5815675807525,28.0697038474127,28.2353068199638,292530.980898,0.0,1.0
2005-12-14,37.53,38.36,37.39,38.0,264500,28.2503616356503,28.8751364866385,28.144977925845,28.6041498042822,351382.581505545,0.0,1.0
2005-12-15,36.99,37.81,36.45,37.8,171300,27.8438816121157,28.4611290552608,27.4374015885812,28.4536016474175,227568.378872968,0.0,1.0
2005-12-16,36.25,37.45,36.25,36.99,355700,27.2868534317166,28.1901423729044,27.2868534317166,27.8438816121157,472539.827000084,0.0,1.0
2005-12-19,35.42,36.36,35.19,36.3,292300,26.6620785807283,27.3696549179921,26.488948200334,27.3244904709327,388314.285724275,0.0,1.0
2005-12-20,35.35,35.84,35.1,35.6,220100,26.6093867258257,26.978229710144,26.4212015297449,26.7975719219065,292398.133041098,0.0,1.0
2005-12-21,36.08,36.6,35.58,35.58,146300,27.1588874983816,27.5503127062297,26.78251710622,26.78251710622,194356.41464749,0.0,1.0
2005-12-22,36.75,36.84,36.12,36.12,166400,27.6632238238782,27.7309704944673,27.1889971297545,27.1889971297545,221058.833884773,0.0,1.0
2005-12-23,36.8,37.28,36.5,36.88,65300,27.7008608630943,28.0621764395695,27.4750386277974,27.7610801258402,86749.6505569456,0.0,1.0
2005-12-27,35.92,37.15,35.9,36.97,140400,27.0384489728899,27.9643201376075,27.0233941572034,27.8288267964293,186518.391090278,0.0,1.0
2005-12-28,36.6,36.67,35.83,36.0,90500,27.625586784662,27.6784226063813,27.0443927457497,27.1727083127823,119899.715644738,0.1,1.0
2005-12-29,36.41,36.8,35.91,36.67,94700,27.4821752685668,27.7765462752886,27.1047765420004,27.6784226063813,125464.122337643,0.0,1.0
2005-12-30,35.91,36.21,35.49,36.21,145600,27.1047765420004,27.3312157779402,26.7877616116846,27.3312157779402,192899.432020705,0.0,1.0
2006-01-03,37.06,37.12,35.42,36.41,261200,27.9727936131031,28.0180814602911,26.7349257899653,27.4821752685668,346053.101949232,0.0,1.0
2006-01-04,37.58,37.74,36.92,37.1,188700,28.3652882887322,28.4860558812335,27.8671219696645,28.0029855112284,250000.843559801,0.0,1.0
2006-01-05,37.66,37.98,37.08,37.08,156100,28.4256720849828,28.6672072699853,27.9878895621658,27.9878895621658,206810.448752968,0.0,1.0
2006-01-06,38.31,38.41,37.4,37.89,151700,28.9162904295192,28.9917701748325,28.2294247471683,28.5992754992034,200981.070312781,0.0,1.0
2006-01-09,38.66,39.14,38.38,38.56,142500,29.1804695381157,29.5427723156194,28.9691262512385,29.1049897928024,188792.369937846,0.0,1.0
2006-01-10,38.98,39.02,38.17,38.6,123400,29.4220047231182,29.4521966212435,28.8106187860806,29.1351816909277,163487.568072493,0.0,1.0
2006-01-11,39.46,39.48,38.43,38.98,197700,29.7843075006219,29.7994034496846,29.0068661238951,29.4220047231182,261924.572187455,0.0,1.0
2006-01-12,38.65,39.44,38.58,39.25,195900,29.1729215635843,29.7692115515593,29.120085741865,29.625800035464,259539.826461924,0.0,1.0
2006-01-13,38.36,38.84,38.0,38.54,153800,28.9540303021758,29.3163330796796,28.682303219048,29.0898938437397,203763.273659234,0.0,1.0
2006-01-17,38.04,38.48,37.37,38.48,132100,28.7124951171733,29.0446059965518,28.2067808235743,29.0446059965518,175013.839079225,0.0,1.0
2006-01-18,37.85,38.0,37.18,37.94,147800,28.5690836010781,28.682303219048,28.0633693074791,28.63701537186,195814.121240798,0.0,1.0
2006-01-19,38.8,38.9,37.7,37.98,194300,29.2861411815543,29.3616209268676,28.4558639831081,28.6672072699853,257420.052483674,0.0,1.0
2006-01-20,37.92,39.08,37.55,39.02,139000,28.6219194227974,29.4974844684315,28.3426443651382,29.4521966212435,184155.364360426,0.0,1.0
2006-01-23,38.68,38.77,37.86,38.05,153100,29.1955654871783,29.2634972579603,28.5766315756094,28.7200430917046,202835.87254375,0.0,1.0
2006-01-24,40.76,40.88,38.79,38.93,410200,30.7655441896946,30.8561198840706,29.2785932070229,29.3842648504615,543457.053673718,0.0,1.0
2006-01-25,40.52,41.59,40.21,40.76,403200,30.5843928009428,31.3920260757949,30.3504055904716,30.7655441896946,534183.042518875,0.0,1.0
2006-01-26,41.0,41.34,40.35,41.1,246900,30.9466955784465,31.2033267125117,30.4560772339102,31.0221753237598,327107.622018627,0.0,1.0
2006-01-27,40.56,41.78,40.25,41.05,373200,30.6145846990681,31.5354375918901,30.3805974885969,30.9844354511032,494437.280426697,0.0,1.0
2006-01-30,40.6,41.05,40.56,40.57,398300,30.6447765971934,30.9844354511032,30.6145846990681,30.6221326735994,527691.234710486,0.0,1.0
2006-01-31,40.48,40.81,40.08,40.6,288200,30.5542009028174,30.8032840623513,30.2522819215643,30.6447765971934,381824.287832193,0.0,1.0
2006-02-01,40.32,40.59,40.01,40.33,287700,30.4334333103162,30.6372286226621,30.199446099845,30.4409812848475,381161.858463989,0.0,1.0
2006-02-02,39.65,40.31,39.15,40.17,257000,29.9277190167172,30.4258853357849,29.5503202901508,30.3202136923463,340488.695256327,0.0,1.0
2006-02-03,39.99,40.54,39.31,39.57,218400,30.1843501507824,30.5994887500054,29.671087882652,29.8673352204666,289349.148031057,0.0,1.0
2006-02-06,42.4,45.0,42.05,43.0,1760700,32.0034120128325,33.9658853909779,31.739232904236,32.4562904847122,2332678.77718994,0.0,1.0
2006-02-07,42.51,42.99,41.99,42.4,611700,32.0864397326771,32.4487425101809,31.693945057048,32.0034120128325,810416.089059515,0.0,1.0
2006-02-08,42.6,42.95,42.3,42.51,561300,32.1543715034591,32.4185506120556,31.9279322675192,32.0864397326771,743643.208744654,0.0,1.0
2006-02-09,42.5,42.84,42.34,42.65,303300,32.0788917581458,32.335522892211,31.9581241656445,32.1921113761157,401829.654751922,0.0,1.0
2006-02-10,42.35,42.58,41.85,42.51,361100,31.9656721401759,32.1392755543964,31.5882734136094,32.0864397326771,478406.489716185,0.0,1.0
2006-02-13,42.53,42.64,42.18,42.3,559100,32.1015356817398,32.1845634015844,31.8373565731433,31.9279322675192,740728.519524561,0.0,1.0
2006-02-14,42.88,43.25,42.24,42.57,593600,32.3657147903363,32.6449898479954,31.8826444203312,32.1317275798651,786436.145930566,0.0,1.0
2006-02-15,43.1,43.41,42.56,42.89,673500,32.5317702300255,32.7657574404967,32.1241796053338,32.3732627648676,892292.358969401,0.0,1.0
2006-02-16,44.24,46.0,42.86,44.57,878100,33.3922393265969,34.7206828441107,32.3506188412736,33.6413224861308,1163358.45643806,0.0,1.0
2006-02-17,43.9,44.38,43.9,44.25,335800,33.1356081925318,33.4979109700355,33.1356081925318,33.3997873011283,444887.563685115,0.0,1.0
2006-02-21,44.17,44.38,43.34,43.85,727500,33.3394035048776,33.4979109700355,32.7129216187774,33.0978683198751,963834.730735323,0.0,1.0
2006-02-22,46.25,46.56,44.13,44.21,662100,34.9093822073939,35.1433694178651,33.3092116067523,33.3695954030029,877188.969374375,0.0,1.0
2006-02-23,46.62,47.56,45.67,45.75,443500,35.1886572650531,35.898166870998,34.4715996845769,34.5319834808275,587574.849596035,0.0,1.0
2006-02-24,46.83,47.16,46.34,46.61,200700,35.347164730211,35.5962478897448,34.9773139781759,35.1811092905218,265899.148396672,0.0,1.0
2006-02-27,47.09,47.33,46.71,46.93,229100,35.5434120680255,35.7245634567774,35.256589035835,35.4226444755243,303525.136510602,0.0,1.0
2006-02-28,46.35,47.1,46.0,47.01,251400,34.9848619527072,35.5509600425569,34.7206828441107,35.4830282717749,333069.486332454,0.0,1.0
2006-03-01,47.2,47.37,46.16,46.38,348900,35.6264397878701,35.7547553549027,34.841450436612,35.0075058763012,462243.213132034,0.0,1.0
2006-03-02,48.0,48.01,46.85,47.22,341800,36.2302777503764,36.2378257249077,35.3622606792736,35.6415357369328,452836.716103551,0.0,1.0
2006-03-03,47.65,48.17,47.37,48.0,239400,35.9660986417799,36.358593317409,35.7547553549027,36.2302777503764,317171.181495583,0.0,1.0
2006-03-06,47.15,47.8,46.7,46.7,287400,35.5886999152135,36.0793182597498,35.2490410613037,35.2490410613037,380764.400843068,0.0,1.0
2006-03-07,46.05,47.21,45.52,47.15,319200,34.7584227167674,35.6339877624015,34.358380066607,35.5886999152135,422894.908660776,0.0,1.0
2006-03-08,45.44,45.98,45.15,45.86,356200,34.2979962703563,34.7055868950481,34.0791050089478,34.6150112006721,471914.681907797,0.0,1.0
2006-03-09,44.99,46.12,44.84,45.44,401900,33.9583374164466,34.8112585384867,33.8451177984766,34.2979962703563,532460.726161547,0.0,1.0
2006-03-10,45.64,45.79,44.35,44.99,203900,34.4489557609829,34.5621753789528,33.4752670464415,33.9583374164466,270138.696353172,0.0,1.0
2006-03-13,45.22,46.15,45.0,45.84,254400,34.1319408306671,34.8339024620807,33.9658853909779,34.5999152516095,337044.062541672,0.0,1.0
2006-03-14,47.03,47.28,45.03,45.22,281500,35.4981242208376,35.6868235841208,33.9885293145719,34.1319408306671,372947.734298272,0.0,1.0
2006-03-15,47.94,48.1,46.97,47.16,318800,36.1849899031884,36.3057574956897,35.4528363736496,35.5962478897448,422364.965166215,0.0,1.0
2006-03-16,47.93,49.48,47.82,49.48,312700,36.1774419286571,37.347377981013,36.0944142088125,37.347377981013,414283.326874138,0.0,1.0
2006-03-17,47.74,48.2,47.59,48.1,490400,36.0340304125619,36.381237241003,35.920810794592,36.3057574956897,649710.724333473,0.0,1.0
2006-03-20,47.91,48.16,47.1,47.75,300900,36.1623459795945,36.3510453428777,35.5509600425569,36.0415783870932,398649.993784547,0.0,1.0
2006-03-21,46.43,48.58,46.32,47.96,365600,35.0452457489579,36.6680602731935,34.9622180291132,36.2000858522511,484368.354030012,0.0,1.0
2006-03-22,47.19,47.34,46.15,46.43,279700,35.6188918133388,35.7321114313087,34.8339024620807,35.0452457489579,370562.988572742,0.0,1.0
2006-03-23,47.49,48.06,46.9,47.2,235900,35.8453310492787,36.2755655975644,35.4000005519303,35.6264397878701,312534.175918161,0.0,1.0
2006-03-24,48.48,48.5,47.26,47.49,273300,36.5925805278802,36.6076764769428,35.6717276350581,35.8453310492787,362083.892659744,0.0,1.0
2006-03-27,48.16,48.85,48.1,48.41,137500,36.3510453428777,36.8718555855393,36.3057574956897,36.5397447061609,182168.076255817,0.0,1.0
2006-03-28,47.6,48.55,47.19,48.15,210200,35.9283587691233,36.6454163495995,35.6188918133388,36.3434973683463,278485.306392529,0.0,1.0
2006-03-29,49.02,49.18,47.62,47.62,272200,37.0756508978852,37.1966648543042,36.0167787792185,36.0167787792185,359892.373481192,0.1,1.0
2006-03-30,48.92,49.5,48.29,48.99,233000,37.0000171751233,37.4386927671423,36.5235247217233,37.0529607810566,308063.640782946,0.0,1.0
2006-03-31,48.68,49.75,48.59,49.27,240900,36.8184962404947,37.6277770740471,36.750425890009,37.26473520479,318508.717015501,0.0,1.0
2006-04-03,49.71,50.13,48.4,48.78,368600,37.5975235849423,37.9151852205423,36.6067218167614,36.8941299632566,487348.74674933,0.0,1.0
2006-04-04,49.39,49.89,48.95,49.61,211200,37.3554956721042,37.7336642859138,37.0227072919519,37.5218898621804,279240.519027288,0.0,1.0
2006-04-05,49.62,49.89,48.54,49.45,212200,37.5294532344566,37.7336642859138,36.7126090286281,37.4008759057614,280562.680575713,0.0,1.0
2006-04-06,49.59,49.83,49.07,49.62,225400,37.5067631176281,37.6882840522566,37.1134677592662,37.5294532344566,298015.213014918,0.0,1.0
2006-04-07,48.94,50.6,48.77,49.72,248600,37.0151439196757,38.2706637175233,36.8865665909804,37.6050869572185,328689.36093837,0.0,1.0
2006-04-10,49.99,50.05,48.81,48.98,300400,37.8092980086757,37.8546782423328,36.9168200800852,37.0453974087804,397177.329146767,0.0,1.0
2006-04-11,48.71,50.0,48.52,50.0,186700,36.8411863573233,37.8168613809519,36.6974822840757,37.8168613809519,246847.561090884,0.0,1.0
2006-04-12,48.71,48.93,48.37,48.65,180600,36.8411863573233,37.0075805473995,36.5840316999328,36.7958061236662,238782.375645493,0.0,1.0
2006-04-13,48.83,49.81,48.36,48.73,142700,36.9319468246376,37.6731573077042,36.5764683276566,36.8563131018757,188672.452960199,0.0,1.0
2006-04-17,48.42,49.35,48.02,48.6,175600,36.6218485613138,37.3252421829995,36.3193136702662,36.7579892622852,232171.56790337,0.0,1.0
2006-04-18,50.56,50.8,48.42,48.52,315100,38.2404102284185,38.4219311630471,36.6218485613138,36.6974822840757,416613.10390861,0.0,1.0
2006-04-19,50.53,50.68,49.83,50.46,250300,38.2177201115899,38.3311706957328,37.6882840522566,38.1647765056566,330937.035570693,0.0,1.0
2006-04-20,50.45,50.7,49.63,50.45,212600,38.1572131333804,38.3462974402852,37.5370166067328,38.1572131333804,281091.545195083,0.0,1.0
2006-04-21,51.29,51.65,50.51,51.1,291500,38.7925364045804,39.0648178065233,38.2025933670376,38.6488323313328,385410.091365788,0.0,1.0
2006-04-24,49.94,51.23,49.89,51.22,249200,37.7714811472947,38.7471561709233,37.7336642859138,38.7395927986471,329482.657867425,0.0,1.0
2006-04-25,49.54,49.94,49.0,49.94,291600,37.4689462562471,37.7714811472947,37.0605241533328,37.7714811472947,385542.307520631,0.0,1.0
2006-04-26,48.4,50.39,47.86,49.79,558000,36.6067218167614,38.1118328997233,36.1982997138471,37.6580305631519,737766.14402096,0.0,1.0
2006-04-27,45.41,47.14,44.77,46.5,998000,34.3452735061805,35.6537369099614,33.8612176805043,35.1696810842852,1319517.22532781,0.0,1.0
2006-04-28,46.36,46.41,44.81,44.95,558800,35.0637938724186,35.1016107337995,33.8914711696091,33.9973583814757,738823.873259699,0.0,1.0
2006-05-01,46.93,47.39,46.06,47.26,421800,35.4949060921614,35.8428212168662,34.8368927041329,35.7444973772757,557687.741125521,0.0,1.0
2006-05-02,49.25,49.28,46.86,47.18,517800,37.2496084602376,37.2722985770662,35.4419624862281,35.6839903990662,684615.249774288,0.0,1.0
2006-05-03,48.34,49.15,48.06,48.8,253800,36.5613415831043,37.1739747374757,36.3495671593709,36.909256707809,335564.600990178,0.0,1.0
2006-05-04,48.73,49.0,48.4,48.4,299500,36.8563131018757,37.0605241533328,36.6067218167614,36.6067218167614,395987.383753185,0.0,1.0
2006-05-05,48.19,48.93,48.07,48.9,439800,36.4478909989614,37.0075805473995,36.3571305316471,36.9848904305709,581486.648997165,0.0,1.0
2006-05-08,48.57,48.68,48.11,48.19,263500,36.7352991454566,36.8184962404947,36.3873840207519,36.4478909989614,348389.568009898,0.0,1.0
2006-05-09,48.14,48.85,48.06,48.57,335900,36.4100741375804,36.94707356919,36.3495671593709,36.7352991454566,444114.064115844,0.0,1.0
2006-05-10,48.67,49.16,47.89,47.97,361600,36.8109328682185,37.1815381097519,36.2209898306757,36.2814968088852,478093.615910357,0.0,1.0
2006-05-11,47.13,48.7,47.11,48.7,231700,35.6461735376852,36.8336229850471,35.6310467931328,36.8336229850471,306344.830769994,0.0,1.0
2006-05-12,45.58,47.01,45.02,47.0,345200,34.4738508348757,35.5554130703709,34.050301987409,35.5478496980947,456410.166516192,0.0,1.0
2006-05-15,44.34,45.59,43.84,45.2,488200,33.5359926726281,34.4814142071519,33.1578240588186,34.1864426883805,645479.267940919,0.0,1.0
2006-05-16,44.74,45.0,43.89,44.32,376800,33.8385275636757,34.0351752428567,33.1956409201995,33.5208659280757,498190.471446412,0.0,1.0
2006-05-17,43.29,44.52,43.25,44.3,305400,32.7418385836281,33.6721333735995,32.7115850945234,33.5057391835233,403788.136888891,0.0,1.0
2006-05-18,42.76,44.02,42.74,43.29,258900,32.34097985299,33.29396475979,32.3258531084376,32.7418385836281,342307.624887144,0.0,1.0
2006-05-19,42.1,42.76,41.2,42.76,833500,31.8417972827615,32.34097985299,31.1610937779043,32.34097985299,1102021.65061195,0.0,1.0
2006-05-22,41.13,42.04,40.72,41.7,753300,31.108150171971,31.7964170491043,30.7980519086472,31.5392623917139,995984.294428296,0.0,1.0
2006-05-23,40.89,42.62,40.78,41.5,527000,30.9266292373424,32.2350926411234,30.8434321423043,31.38799494619,696779.136019796,0.0,1.0
2006-05-24,40.52,41.98,39.51,40.8,896900,30.6467844631234,31.7510368154472,29.8828838632282,30.8585588868567,1185846.69278208,0.0,1.0
2006-05-25,42.41,42.45,40.92,41.1,450400,32.0762618233234,32.1065153124281,30.949319354171,31.0854600551424,595501.561410466,0.0,1.0
2006-05-26,42.74,42.93,42.33,42.66,359800,32.3258531084376,32.4695571816853,32.0157548451138,32.2653461302281,475713.725123193,0.0,1.0
2006-05-30,41.23,43.1,41.14,42.66,517100,31.1837838947329,32.5981345103805,31.1157135442472,32.2653461302281,683689.736690391,0.0,1.0
2006-05-31,41.33,41.75,40.61,41.23,449800,31.2594176174948,31.5770792530948,30.7148548136091,31.1837838947329,594708.264481412,0.0,1.0
2006-06-01,43.03,43.03,41.35,41.58,415500,32.5451909044472,32.5451909044472,31.2745443620472,31.4485019243996,549358.123370445,0.0,1.0
2006-06-02,43.34,43.93,42.96,43.5,595900,32.7796554450091,33.2258944093043,32.4922472985138,32.9006694014281,787876.066706254,0.0,1.0
2006-06-05,42.24,43.46,42.17,43.14,505000,31.9476844946281,32.8704159123234,31.8947408886948,32.6283879994853,667691.581954454,0.0,1.0
2006-06-06,41.54,42.43,40.72,42.18,455000,31.4182484352948,32.0913885678757,30.7980519086472,31.902304260971,601583.50453322,0.0,1.0
2006-06-07,40.88,42.35,40.74,41.51,325600,30.9190658650662,32.0308815896662,30.8131786531996,31.3955583184662,430495.80016707,0.0,1.0
2006-06-08,40.39,41.27,38.81,40.5,553800,30.5484606235329,31.2140373838377,29.3534478038948,30.631657718571,732213.065517577,0.0,1.0
2006-06-09,40.0,41.1,39.9,40.43,390100,30.2534891047615,31.0854600551424,30.1778553819996,30.5787141126377,515775.220040459,0.0,1.0
2006-06-12,38.34,40.16,38.32,40.1,346700,28.9979693069139,30.3745030611805,28.9828425623615,30.3291228275234,458393.408838829,0.0,1.0
2006-06-13,37.78,38.95,37.63,38.4,623800,28.5744204594472,29.4593350157615,28.4609698753044,29.043349540571,824764.373907303,0.0,1.0
2006-06-14,38.2,38.45,37.63,37.75,348800,28.8920820950472,29.081166401952,28.4609698753044,28.5517303426187,461169.948090521,0.0,1.0
2006-06-15,41.5,41.72,38.42,38.45,508100,31.38799494619,31.5543891362662,29.0584762851234,29.081166401952,671790.28275457,0.0,1.0
2006-06-16,40.68,41.87,40.4,41.5,763400,30.7677984195424,31.6678397204091,30.5560239958091,31.38799494619,1009338.12606739,0.0,1.0
2006-06-19,40.35,41.3,40.16,40.9,407900,30.5182071344281,31.2367275006662,30.3745030611805,30.9341926096186,539309.695602419,0.0,1.0
2006-06-20,40.2,41.04,40.0,40.34,294000,30.4047565502853,31.0400798214853,30.2534891047615,30.510643762152,388715.49523685,0.0,1.0
2006-06-21,42.22,42.61,40.02,40.17,372700,31.9325577500757,32.2275292688472,30.2686158493139,30.3820664334567,492769.609097871,0.0,1.0
2006-06-22,42.34,42.53,41.63,42.05,363600,32.02331821739,32.1670222906376,31.4863187857805,31.8039804213805,480737.939007207,0.0,1.0
2006-06-23,42.8,43.37,41.88,42.3,200200,32.3712333420948,32.8023455618376,31.6754030926853,31.9930647282853,264696.741994617,0.0,1.0
2006-06-26,43.52,43.98,42.85,43.11,273600,32.9157961459805,33.2637112706852,32.4090502034757,32.6056978826567,361743.399648987,0.0,1.0
2006-06-27,42.69,44.39,42.51,43.7,352200,32.2880362470567,33.5738095340091,32.1518955460853,33.0519368469519,465665.297355165,0.0,1.0
2006-06-28,42.84,43.17,41.84,42.79,380300,32.4771205539615,32.7272944517861,31.7190178332808,32.4392154179274,501647.058671053,0.1,1.0
2006-06-29,45.48,45.48,43.0,43.0,323900,34.4785117365585,34.4785117365585,32.5984169892704,32.5984169892704,427250.808055626,0.0,1.0
2006-06-30,45.27,45.66,44.76,45.65,403900,34.3193101652156,34.614970226281,33.9326777776684,34.6073891990742,532777.404673254,0.0,1.0
2006-07-03,45.24,45.32,44.83,45.3,124500,34.2965670835951,34.3572153012496,33.9857449681161,34.342053246836,164225.765986185,0.0,1.0
2006-07-05,44.59,45.1,43.98,45.1,305800,33.8038003151527,34.1904327026999,33.3413576555375,34.1904327026999,403375.415570887,0.0,1.0
2006-07-06,44.59,45.49,44.47,45.49,343800,33.8038003151527,34.4860927637653,33.712827988671,34.4860927637653,453500.548964261,0.0,1.0
2006-07-07,43.4,44.75,43.27,44.47,214300,32.9016580775426,33.9250967504616,32.8031047238542,33.712827988671,282679.370689474,0.0,1.0
2006-07-10,42.77,43.88,42.72,43.52,244200,32.4240533635138,33.2655473834694,32.3861482274798,32.9926304040243,322119.936175313,0.0,1.0
2006-07-11,43.19,43.23,41.95,42.77,242400,32.7424565061997,32.7727806150269,31.8024091325556,32.4240533635138,319745.587751416,0.0,1.0
2006-07-12,41.67,43.21,41.5,43.0,288300,31.590140370765,32.7576185606133,31.4612629082493,32.5984169892704,380291.472560781,0.0,1.0
2006-07-13,40.88,41.54,40.78,41.5,369500,30.9912392214273,31.4915870170765,30.9154289493592,31.4612629082493,487400.968127674,0.0,1.0
2006-07-14,40.27,40.96,39.72,40.85,219900,30.528796561812,31.0518874390817,30.1118400654377,30.9684961398068,290066.232452708,0.0,1.0
2006-07-17,39.26,40.69,39.24,40.22,328600,29.7631128139245,30.8471997044979,29.7479507595109,30.490891425778,433450.495606912,0.0,1.0
2006-07-18,39.35,39.65,38.4,39.26,490500,29.8313420587858,30.05877287499,29.1111444741391,29.7631128139245,647009.945511838,0.0,1.0
2006-07-19,41.55,41.78,39.34,39.34,329100,31.4991680442833,31.6735316700399,29.823761031579,29.823761031579,434110.036835772,0.0,1.0
2006-07-20,39.61,41.78,39.58,41.7,265900,30.0284487661628,31.6735316700399,30.0057056845423,31.6128834523855,350744.025507844,0.0,1.0
2006-07-21,37.48,39.61,37.35,39.61,655500,28.4136899711129,30.0284487661628,28.3151366174244,30.0284487661628,864658.551035697,0.0,1.0
2006-07-24,38.4,38.66,37.37,37.5,657200,29.1111444741391,29.3082511815161,28.330298671838,28.4288520255265,866900.991213823,0.0,1.0
2006-07-25,39.47,40.33,38.16,38.4,373700,29.9223143852675,30.5742827250529,28.9291998211757,29.1111444741391,492941.114450099,0.0,1.0
2006-07-26,38.25,39.55,37.88,39.47,424600,28.997429066037,29.9829626029219,28.7169310593852,29.9223143852675,560082.411548067,0.0,1.0
2006-07-27,40.51,40.88,39.69,39.75,916400,30.7107412147754,30.9912392214273,30.0890969838172,30.1345831470581,1208807.16425494,0.0,1.0
2006-07-28,42.59,42.87,40.59,40.65,494800,32.2875948737913,32.4998636355819,30.7713894324299,30.8168755956707,652682.000080035,0.0,1.0
2006-07-31,43.49,43.64,41.93,42.65,401100,32.9698873224039,33.083602730506,31.787247078142,32.3330810370321,529083.973791638,0.0,1.0
2006-08-01,43.75,44.13,42.93,43.49,570100,33.1669940297809,33.4550730636396,32.5453497988227,32.9698873224039,752008.909146379,0.0,1.0
2006-08-02,43.84,44.48,43.6,43.85,412900,33.2352232746422,33.7204090158778,33.0532786216788,33.242804301849,544649.146792737,0.0,1.0
2006-08-03,45.74,46.0,43.49,43.7,434000,34.6756184439355,34.8727251513125,32.9698873224039,33.1290888937469,572481.786650638,0.0,1.0
2006-08-04,45.38,46.89,44.85,45.9,558200,34.4027014644904,35.5474365727183,34.0009070225297,34.7969148792444,736311.827899508,0.0,1.0
2006-08-07,45.42,45.9,44.71,45.2,266600,34.4330255733177,34.7969148792444,33.8947726416344,34.2662429747679,351667.383228249,0.0,1.0
2006-08-08,45.4,47.2,45.28,45.75,685000,34.4178635189041,35.7824484161293,34.3268911924224,34.6831994711423,903571.483538448,0.0,1.0
2006-08-09,44.87,45.98,44.61,45.75,324400,34.0160690769433,34.8575630968989,33.8189623695663,34.6831994711423,427910.349284486,0.0,1.0
2006-08-10,45.92,46.09,44.38,44.74,417100,34.812076933658,34.9409543961738,33.6445987438097,33.9175157232548,550189.293115164,0.0,1.0
2006-08-11,45.73,46.1,45.26,45.8,263300,34.6680374167287,34.9485354233806,34.3117291380088,34.7211046071763,347314.411117772,0.0,1.0
2006-08-14,45.72,46.75,45.5,45.98,251500,34.6604563895219,35.441302191823,34.4936737909721,34.8575630968989,331749.238116671,0.0,1.0
2006-08-15,48.47,48.65,46.3,46.3,453000,36.7452388713938,36.8816973611164,35.1001559675167,35.1001559675167,597544.353347325,0.0,1.0
2006-08-16,49.84,49.93,48.21,49.0,524100,37.7838395987264,37.8520688435877,36.5481321640168,37.1470333133546,691331.116091242,0.0,1.0
2006-08-17,49.84,50.46,49.14,49.76,370800,37.7838395987264,38.2538632855484,37.2531676942499,37.7231913810719,489115.775322711,0.0,1.0
2006-08-18,50.29,50.5,48.98,49.85,302100,38.1249858230327,38.2841873943757,37.131871258941,37.7914206259332,398494.810477322,0.0,1.0
2006-08-21,50.52,50.86,49.64,50.2,453100,38.2993494487893,38.5571043738207,37.6322190545903,38.0567565781715,597676.261593096,0.0,1.0
2006-08-22,51.9,52.8,50.6,50.6,1018300,39.3455312033287,40.0278236519413,38.3599976664437,38.3599976664437,1343221.66669664,0.0,1.0
2006-08-23,51.79,52.1,50.45,51.98,651000,39.2621399040538,39.4971517474648,38.2462822583416,39.4061794209831,858722.679975956,0.0,1.0
2006-08-24,51.85,52.5,51.09,52.15,410800,39.3076260672946,39.8003928357371,38.7314679995773,39.5350568834988,541879.073631526,0.0,1.0
2006-08-25,51.58,52.5,51.52,51.86,399200,39.1029383327108,39.8003928357371,39.05745216947,39.3152070945014,526577.717121969,0.0,1.0
2006-08-28,53.09,53.33,51.68,51.7,448200,40.2476734409387,40.4296180939021,39.1787486047789,39.1939106591925,591212.757550267,0.0,1.0
2006-08-29,53.13,54.1,52.93,53.5,980300,40.2779975497659,41.0133571888262,40.1263770056298,40.5584955564178,1293096.53330327,0.0,1.0
2006-08-30,52.92,53.17,52.51,53.11,711000,40.118795978423,40.3083216585932,39.8079738629439,40.2628354953523,937867.627439178,0.0,1.0
2006-08-31,53.65,54.04,52.92,52.93,596300,40.6722109645199,40.9678710255854,40.118795978423,40.1263770056298,786568.869538652,0.0,1.0
2006-09-01,53.76,54.4,53.0,53.77,396300,40.7556022637948,41.2407880050304,40.1794441960774,40.7631832910016,522752.377994579,0.0,1.0
2006-09-05,55.21,55.35,53.29,53.57,525400,41.8548512087818,41.9609855896771,40.3992939850748,40.6115627468654,693045.923286279,0.0,1.0
2006-09-06,53.18,54.56,53.08,54.5,472100,40.3159026858,41.3620844403393,40.2400924137319,41.3165982770985,622738.828289783,0.0,1.0
2006-09-07,53.65,54.54,51.9,53.15,756400,40.6722109645199,41.3469223859257,39.3455312033287,40.2931596041795,997753.971019682,0.0,1.0
2006-09-08,53.51,54.7,53.41,53.76,379300,40.5660765836246,41.4682188212346,40.4902663115565,40.7556022637948,500327.976213334,0.0,1.0
2006-09-11,53.38,54.21,52.36,53.41,421000,40.4675232299361,41.0967484881011,39.6942584548418,40.4902663115565,555333.714700273,0.0,1.0
2006-09-12,55.2,55.84,53.34,53.48,394600,41.847270181575,42.3324559228106,40.4371991211089,40.5433335020042,520509.937816455,0.0,1.0
2006-09-13,53.95,56.14,53.7,55.35,1132400,40.8996417807241,42.5598867390148,40.7101161005539,41.9609855896771,1493728.97512254,0.0,1.0
2006-09-14,53.7,54.5,53.0,53.95,564800,40.7101161005539,41.3165982770985,40.1794441960774,40.8996417807241,745017.772120462,0.0,1.0
2006-09-15,53.16,54.77,53.15,53.75,790700,40.3007406313863,41.5212860116823,40.2931596041795,40.748021236588,1042998.49931949,0.0,1.0
2006-09-18,51.48,53.01,51.38,53.01,983300,39.0271280606428,40.1870252232842,38.9513177885747,40.1870252232842,1297053.78067643,0.0,1.0
2006-09-19,51.27,52.05,50.42,51.65,1223500,38.8679264892998,39.4592466114308,38.2235391767212,39.1560055231585,1613897.38702086,0.0,1.0
2006-09-20,52.12,52.58,51.5,51.5,894700,39.5123138018784,39.8610410533915,39.0422901150564,39.0422901150564,1180183.07492241,0.0,1.0
2006-09-21,50.1,52.64,49.96,52.0,1852200,37.9809463061034,39.9065272166324,37.8748119252081,39.4213414753967,2443204.52818966,0.0,1.0
2006-09-22,49.94,50.57,48.93,50.11,1147500,37.8596498707945,38.3372545848233,37.093966122907,37.9885273333102,1513647.12023412,0.0,1.0
2006-09-25,50.62,51.02,49.25,49.94,885700,38.3751597208573,38.6784008091296,37.3365589935248,37.8596498707945,1168311.33280293,0.0,1.0
2006-09-26,52.4,52.91,50.58,50.62,1138100,39.724582563669,40.1112149512162,38.3448356120301,38.3751597208573,1501247.74513155,0.0,1.0
2006-09-27,53.97,53.98,51.69,52.05,1750300,40.9906141072058,40.9982091811556,39.2589372466457,39.5323599088394,2304520.02385088,0.1,1.0
2006-09-28,55.01,55.18,54.0,54.0,929200,41.7805017979876,41.9096180551346,41.0133993290553,41.0133993290553,1223424.55931111,0.0,1.0
2006-09-29,53.35,55.5,53.22,55.08,638900,40.5197195223166,42.152660421529,40.4209835609689,41.8336673156364,841203.132742003,0.0,1.0
2006-10-02,55.38,56.18,52.42,53.18,1046900,42.0615195341311,42.6691254501171,39.8133776449829,40.3906032651696,1378393.42568102,0.0,1.0
2006-10-03,55.0,55.53,54.06,55.05,715000,41.7729067240378,42.1754456433785,41.0589697727542,41.8108820937869,941399.655518126,0.0,1.0
2006-10-04,55.71,56.31,54.52,55.0,714700,42.3121569744753,42.7678614114648,41.4083431744462,41.7729067240378,941004.662655673,0.0,1.0
2006-10-05,57.86,58.07,55.45,55.61,767100,43.9450978736877,44.1045944266341,42.1146850517799,42.2362062349771,1009996.74929784,0.0,1.0
2006-10-06,58.48,58.9,57.11,57.7,666300,44.4159924585769,44.7349855644695,43.3754673274508,43.8235766904905,877279.147512906,0.0,1.0
2006-10-09,60.04,60.98,58.05,58.46,839100,45.6008239947496,46.3147609460331,44.0894042787344,44.4008023106772,1104795.03628708,0.0,1.0
2006-10-10,59.99,60.55,59.2,60.0,499100,45.5628486250005,45.9881727661907,44.9628377829643,45.5704436989503,657136.458837898,0.0,1.0
2006-10-11,60.06,60.4,59.2,59.85,582200,45.6160141426492,45.8742466569433,44.9628377829643,45.4565175897029,766549.481737978,0.0,1.0
2006-10-12,61.11,61.3,60.0,60.06,698100,46.4134969073809,46.5578033124275,45.5704436989503,45.6160141426492,919148.390933152,0.0,1.0
2006-10-13,61.08,61.7,60.16,60.9,874100,46.3907116855314,46.8616062704205,45.6919648821475,46.2540003544345,1150877.53690685,0.0,1.0
2006-10-16,62.85,63.2,60.68,60.7,859900,47.7350397746504,48.0008673628943,46.0869087275384,46.102098875438,1132181.20808397,0.0,1.0
2006-10-17,62.46,63.1,61.73,62.25,835500,47.4388318906072,47.9249166233961,46.88439149227,47.2793353376609,1100055.12193762,0.0,1.0
2006-10-18,62.95,63.15,61.87,62.5,744100,47.8109905141487,47.9628919931452,46.9907225275676,47.4692121864066,979713.963176277,0.0,1.0
2006-10-19,63.29,63.73,62.18,63.1,876100,48.0692230284427,48.403406282235,47.2261698200121,47.9249166233961,1153510.82265655,0.0,1.0
2006-10-20,61.37,62.3,60.42,62.29,1063900,46.6109688300763,47.31731070741,45.8894368048429,47.3097156334602,1400776.35455348,0.0,1.0
2006-10-23,61.43,61.99,60.75,61.12,671900,46.6565392737753,47.0818634149655,46.1400742451872,46.4210919813307,884652.347612069,0.0,1.0
2006-10-24,62.07,62.22,60.9,61.3,469500,47.1426240065641,47.2565501158115,46.2540003544345,46.5578033124275,618163.829742322,0.0,1.0
2006-10-25,61.13,62.21,61.13,61.9,767500,46.4286870552805,47.2489550418616,46.4286870552805,47.013507749417,1010523.40644778,0.0,1.0
2006-10-26,54.51,58.0,53.0,58.0,2225500,41.4007481004963,44.0514289089853,40.2538919340728,44.0514289089853,2930188.71797985,0.0,1.0
2006-10-27,53.05,54.88,53.0,54.45,962100,40.2918673038219,41.6817658366399,40.2538919340728,41.3551776567974,1266742.10989369,0.0,1.0
2006-10-30,52.53,52.88,52.09,52.8,971000,39.896923458431,40.1627510466749,39.5627402046387,40.1019904550762,1278460.23147986,0.0,1.0
2006-10-31,52.1,52.8,51.85,52.68,530700,39.5703352785885,40.1019904550762,39.3804584298429,40.0108495676783,698742.373683175,0.0,1.0
2006-11-01,51.14,52.97,51.05,52.35,690200,38.8412081794053,40.2311067122233,38.7728525138569,39.7602121273341,908746.912221834,0.0,1.0
2006-11-02,51.58,51.83,50.3,50.9,722300,39.1753914331976,39.3652682819432,38.20322196762,38.6589264046095,951011.148504536,0.0,1.0
2006-11-03,51.3,52.5,50.88,51.7,553700,38.9627293626025,39.8741382365815,38.6437362567098,39.2665323205955,729025.159804737,0.0,1.0
2006-11-06,52.99,53.1,51.43,51.45,430600,40.2462968601229,40.329842673571,39.0614653239502,39.0766554718499,566946.421910638,0.0,1.0
2006-11-07,52.38,53.83,52.22,52.8,508600,39.7829973491836,40.8842830719082,39.6614761659864,40.1019904550762,669644.566148978,0.0,1.0
2006-11-08,53.5,53.8,52.17,52.18,645800,40.633645631564,40.8614978500588,39.6235007962373,39.6310958701871,850287.968578471,0.0,1.0
2006-11-09,52.62,53.7,52.4,53.7,517600,39.9652791239794,40.7855471105605,39.7981874970832,40.7855471105605,681494.352022633,0.0,1.0
2006-11-10,54.29,54.55,52.52,52.52,569100,41.2336564736002,41.4311283962956,39.8893283844812,39.8893283844812,749301.460077435,0.0,1.0
2006-11-13,52.47,54.11,52.03,54.1,620800,39.851353014732,41.0969451425033,39.5171697609397,41.0893500685535,817371.896707208,0.0,1.0
2006-11-14,52.91,53.19,51.28,52.4,1137700,40.1855362685243,40.3981983391194,38.9475392147028,39.7981874970832,1497944.59871745,0.0,1.0
2006-11-15,52.05,53.3,51.89,52.9,1221300,39.5323599088394,40.4817441525675,39.4108387256422,40.1779411945745,1608015.94305495,0.0,1.0
2006-11-16,52.15,53.0,52.02,52.2,750000,39.6083106483376,40.2538919340728,39.5095746869899,39.6462860180868,987482.156137896,0.0,1.0
2006-11-17,51.51,52.1,50.65,52.1,583200,39.1222259155488,39.5703352785885,38.4690495558639,39.5703352785885,767866.124612828,0.0,1.0
2006-11-20,51.37,52.1,51.11,51.51,326400,39.0158948802513,39.5703352785885,38.8184229575558,39.1222259155488,429752.234351212,0.0,1.0
2006-11-21,51.78,51.85,50.95,51.4,257100,39.3272929121941,39.3804584298429,38.6969017743586,39.0386801021007,338508.88312407,0.0,1.0
2006-11-22,51.2,51.76,51.08,51.6,308600,38.8867786231042,39.3121027642944,38.7956377357063,39.1905815810972,406315.991178873,0.0,1.0
2006-11-24,51.3,51.75,50.68,51.05,113400,38.9627293626025,39.3045076903446,38.4918347777133,38.7728525138569,149307.30200805,0.0,1.0
2006-11-27,49.72,50.96,49.45,50.9,545900,37.7627076785301,38.7044968483084,37.5576406818849,38.6589264046095,718755.345380904,0.0,1.0
2006-11-28,49.61,50.28,49.46,49.69,503700,37.6791618650821,38.1880318197203,37.5652357558347,37.7399224566807,663193.01606221,0.0,1.0
2006-11-29,50.1,50.34,49.65,49.81,405000,38.0513204886235,38.2336022634193,37.7095421608814,37.8310633440786,533240.364314463,0.0,1.0
2006-11-30,51.6,52.05,50.11,50.11,556300,39.1905815810972,39.5323599088394,38.0589155625733,38.0589155625733,732448.431279349,0.0,1.0
2006-12-01,51.08,51.76,50.5,51.55,424300,38.7956377357063,39.3121027642944,38.3551234466165,39.1526062113481,558651.571799079,0.0,1.0
2006-12-04,50.38,51.19,50.25,51.1,666600,38.2639825592186,38.8791835491544,38.1652465978709,38.810827883606,877674.140375361,0.0,1.0
2006-12-05,51.38,51.84,50.31,50.43,369000,39.0234899542011,39.3728633558931,38.2108170415698,38.3019579289677,485841.220819845,0.0,1.0
2006-12-06,51.26,52.36,50.9,51.25,256900,38.9323490668032,39.767807201284,38.6589264046095,38.9247539928534,338245.5545491,0.0,1.0
2006-12-07,50.56,51.46,50.46,51.28,357800,38.4006938903154,39.0842505457997,38.3247431508172,38.9475392147028,471094.820621519,0.0,1.0
2006-12-08,50.57,51.46,49.8,50.56,287700,38.4082889642653,39.0842505457997,37.8234682701287,38.4006938903154,378798.155094496,0.0,1.0
2006-12-11,50.82,51.0,50.13,50.4,235200,38.5981658130109,38.7348771441077,38.074105710473,38.2791727071182,309674.404164844,0.0,1.0
2006-12-12,50.33,51.06,49.79,50.67,301100,38.2260071894695,38.7804475878067,37.8158731961789,38.4842397037635,396441.169617493,0.0,1.0
2006-12-13,50.42,51.45,50.27,50.52,200600,38.2943628550179,39.0766554718499,38.1804367457705,38.3703135945161,264118.560695016,0.0,1.0
2006-12-14,50.35,51.05,50.3,50.67,334200,38.2411973373691,38.7728525138569,38.20322196762,38.4842397037635,440022.048775046,0.0,1.0
2006-12-15,49.76,50.59,49.67,50.36,353300,37.7930879743294,38.4234791121649,37.724732308781,38.2487924113189,465169.927684692,0.0,1.0
2006-12-18,49.18,50.13,49.01,49.9,258200,37.3525736852396,38.074105710473,37.2234574280926,37.899419009627,339957.190286406,0.0,1.0
2006-12-19,48.9,49.18,48.05,49.18,461400,37.1399116146445,37.3525736852396,36.4943303289094,37.3525736852396,607499.022456033,0.0,1.0
2006-12-20,49.45,50.11,48.9,48.9,205100,37.5576406818849,38.0589155625733,37.1399116146445,37.1399116146445,270043.453631843,0.0,1.0
2006-12-21,48.5,49.84,48.39,49.5,293900,36.8361086566515,37.853848565928,36.7525628432034,37.595616051634,386961.34091857,0.0,1.0
2006-12-22,47.94,48.77,47.74,48.6,225400,36.4107845154613,37.0411756532968,36.2588830364648,36.9120593961497,296771.303991309,0.0,1.0
2006-12-26,48.19,48.63,47.69,47.69,171900,36.6006613642069,36.9348446179992,36.2209076667157,36.2209076667157,226330.910186806,0.0,1.0
2006-12-27,48.77,48.89,48.25,48.5,259200,37.117126392795,37.2084541591911,36.7213727384121,36.9116389184039,340575.503238684,0.1,1.0
2006-12-28,49.52,49.63,48.51,48.52,304000,37.6879249327703,37.7716420519667,36.9192495656036,36.9268602128032,399440.405033025,0.0,1.0
2006-12-29,50.32,50.78,49.35,49.52,783000,38.296776708744,38.6468664799289,37.5585439303759,37.6879249327703,1028821.83270019,0.0,1.0
2007-01-03,50.53,51.46,50.0,51.25,736100,38.4566002999371,39.1643904895065,38.0532359983545,39.0045668983134,967197.638634241,0.0,1.0
2007-01-04,50.6,50.7,49.8,50.5,638900,38.5098748303348,38.5859813023315,37.9010230543611,38.4337683583381,839481.824919734,0.0,1.0
2007-01-05,49.9,50.68,49.79,50.4,523600,37.9771295263578,38.5707600079322,37.8934124071614,38.3576618863414,687983.539721354,0.0,1.0
2007-01-08,49.96,50.33,49.03,49.8,651300,38.0227934095558,38.3043873559437,37.3150032199865,37.9010230543611,855774.788809241,0.0,1.0
2007-01-09,50.48,50.62,49.52,50.05,531900,38.4185470639387,38.5250961247341,37.6879249327703,38.0912892343529,698889.313937717,0.0,1.0
2007-01-10,50.59,50.75,49.94,50.44,238800,38.5022641831351,38.6240345383298,38.0075721151565,38.38810447514,313770.949743047,0.0,1.0
2007-01-11,51.53,51.86,50.38,50.58,442200,39.2176650199042,39.4688163774933,38.342440591942,38.4946535359354,581028.115478958,0.0,1.0
2007-01-12,52.58,52.78,51.43,51.43,416200,40.0167829758696,40.168995919863,39.1415585479075,39.1415585479075,546865.449259029,0.0,1.0
2007-01-16,52.22,52.89,51.85,52.83,215500,39.7427996766815,40.2527130390594,39.4612057302936,40.2070491558614,283155.945015187,0.0,1.0
2007-01-17,51.61,52.2,51.41,51.8,382100,39.2785501975015,39.7275783822821,39.1263372535081,39.4231524942953,502059.798562891,0.0,1.0
2007-01-18,51.21,52.0,50.91,51.51,233100,38.9741243095147,39.5753654382887,38.7458048935246,39.2024437255048,306281.442148678,0.0,1.0
2007-01-19,52.41,52.51,51.0,51.11,220600,39.8874019734752,39.9635084454719,38.8143007183216,38.898017837518,289857.083389096,0.0,1.0
2007-01-22,51.84,52.62,51.29,52.31,285300,39.453595083094,40.0472255646683,39.0350094871121,39.8112955014785,374869.56432869,0.0,1.0
2007-01-23,53.1,54.07,51.85,51.92,276800,40.4125366302525,41.1507694086206,39.4612057302936,39.5144802606913,363701.000372175,0.0,1.0
2007-01-24,53.52,53.59,52.31,53.1,227900,40.7321838126387,40.7854583430364,39.8112955014785,40.4125366302525,299448.908904692,0.0,1.0
2007-01-25,52.55,53.52,52.05,53.52,364200,39.9939510342706,40.7321838126387,39.6134186742871,40.7321838126387,478540.116819169,0.0,1.0
2007-01-26,52.37,52.7,51.8,52.62,268100,39.8569593846765,40.1081107422657,39.4231524942953,40.0472255646683,352269.646675506,0.0,1.0
2007-01-29,53.15,53.27,52.37,52.37,277900,40.4505898662509,40.5419176326469,39.8569593846765,39.8569593846765,365146.343943018,0.0,1.0
2007-01-30,53.05,53.7,52.83,53.7,241900,40.3744833942542,40.8691754622328,40.2070491558614,40.8691754622328,317844.190715423,0.0,1.0
2007-01-31,53.56,54.0,52.61,52.85,359200,40.7626264014374,41.0974948782229,40.0396149174686,40.2222704502607,471970.373315336,0.0,1.0
2007-02-01,54.68,55.0,53.81,53.81,378200,41.6150188878005,41.85855959819,40.9528925814291,40.9528925814291,496935.398629901,0.0,1.0
2007-02-02,55.23,55.68,54.77,54.88,559600,42.0336044837824,42.3760836077676,41.6835147125976,41.7672318317939,735285.692948949,0.0,1.0
2007-02-05,54.36,55.74,54.26,55.23,311500,41.371478177411,42.4217474909656,41.2953717054143,42.0336044837824,409295.020288774,0.0,1.0
2007-02-06,55.17,55.3,54.48,54.5,273100,41.9879406005844,42.0868790141801,41.4628059438071,41.4780272382064,358839.390179339,0.0,1.0
2007-02-07,55.43,55.67,54.71,55.14,237500,42.1858174277758,42.3684729605679,41.6378508293995,41.9651086589854,312062.816432051,0.0,1.0
2007-02-08,55.96,55.96,55.05,55.43,296300,42.5891817293584,42.5891817293584,41.8966128341883,42.1858174277758,389323.000037122,0.0,1.0
2007-02-09,56.03,56.61,55.65,56.15,533100,42.6424562597561,43.083873797337,42.3532516661686,42.7337840261521,700466.052378636,0.0,1.0
2007-02-12,55.45,56.44,54.58,56.28,362990,42.2010387221752,42.9544927949426,41.5389124158038,42.8327224397479,476950.238891242,0.0,1.0
2007-02-13,55.63,56.49,55.07,55.7,291300,42.3380303717692,42.992546030941,41.9118341285877,42.391304902167,382753.25653329,0.0,1.0
2007-02-14,55.8,56.7,55.4,55.63,350900,42.4674113741637,43.152369622134,42.1629854861768,42.3380303717692,461064.599098974,0.0,1.0
2007-02-15,50.69,53.5,50.25,52.5,1525400,38.5783706551318,40.7169625182393,38.2435021783463,39.9558977982723,2004297.34814926,0.0,1.0
2007-02-16,51.78,52.3,47.74,50.0,904800,39.4079311998959,39.8036848542788,36.3332297312289,38.0532359983545,1188860.78445356,0.0,1.0
2007-02-20,54.96,56.5,54.4,54.4,1316400,41.8281170093913,43.0001566781406,41.4019207662097,41.4019207662097,1729682.06968906,0.0,1.0
2007-02-21,55.64,56.0,54.33,54.36,735700,42.3456410189689,42.6196243181571,41.348646235812,41.371478177411,966672.059153935,0.0,1.0
2007-02-22,59.13,59.13,55.98,56.45,1726100,45.0017568916541,45.0017568916541,42.6044030237577,42.9621034421423,2268006.8523931,0.0,1.0
2007-02-23,58.5,59.2,58.3,59.2,610200,44.5222861180748,45.0550314220518,44.3700731740814,45.0550314220518,801771.497207735,0.0,1.0
2007-02-26,59.24,59.4,57.88,58.7,818200,45.0854740108504,45.2072443660452,44.0504259916952,44.6744990620682,1075072.82696717,0.0,1.0
2007-02-27,57.45,58.54,56.56,58.0,781400,43.7231681621094,44.5527287068735,43.0458205613386,44.1417537580913,1026719.51477896,0.0,1.0
2007-02-28,58.33,58.59,55.7,58.0,1231800,44.3929051156804,44.5907819428718,42.391304902167,44.1417537580913,1618522.00960421,0.0,1.0
2007-03-01,58.72,58.9,56.8,58.0,783900,44.6897203564676,44.8267120060616,43.2284760941307,44.1417537580913,1030004.38653088,0.0,1.0
2007-03-02,56.86,58.26,56.73,58.25,496200,43.2741399773288,44.3396305852827,43.175201563733,44.332019938083,651981.345320351,0.0,1.0
2007-03-05,56.04,56.9,55.43,56.86,658600,42.6500669069558,43.3045825661275,42.1858174277758,43.2741399773288,865366.614324834,0.0,1.0
2007-03-06,57.08,57.98,55.71,56.3,548900,43.4415742157215,44.1265324636919,42.3989155493666,42.8479437341472,721226.441850748,0.0,1.0
2007-03-07,56.37,57.3,56.25,57.09,717100,42.9012182645449,43.6090084541143,42.8098904981488,43.4491848629212,942232.613319677,0.0,1.0
2007-03-08,57.0,57.4,56.46,56.9,968800,43.3806890381242,43.685114926111,42.9697140893419,43.3045825661275,1272953.50130261,0.0,1.0
2007-03-09,57.42,57.55,56.19,57.5,588900,43.7003362205103,43.7992746341061,42.7642266149508,43.7612213981077,773784.389881409,0.0,1.0
2007-03-12,57.11,57.52,56.6,57.25,292300,43.4644061573205,43.7764426925071,43.0762631501373,43.5709552181159,384067.205234056,0.0,1.0
2007-03-13,55.01,57.01,54.87,56.89,533700,41.8661702453897,43.3882996853238,41.7596211845943,43.2969719189278,701254.421599095,0.0,1.0
2007-03-14,55.93,56.37,53.4,54.3,1140000,42.5663497877594,42.9012182645449,40.6408560462426,41.325814294213,1497901.51887384,0.0,1.0
2007-03-15,57.57,57.7,55.8,55.93,670000,43.8144959285054,43.9134343421011,42.4674113741637,42.5663497877594,880345.629513574,0.0,1.0
2007-03-16,57.08,57.71,56.67,57.71,941700,43.4415742157215,43.9210449893008,43.129537680535,43.9210449893008,1237345.49151184,0.0,1.0
2007-03-19,58.19,58.54,57.75,57.75,413000,44.286356054885,44.5527287068735,43.9514875780995,43.9514875780995,542660.813416576,0.0,1.0
2007-03-20,57.99,58.49,57.51,58.19,473100,44.1341431108916,44.5146754708751,43.7688320453074,44.286356054885,621629.130332644,0.0,1.0
2007-03-21,59.13,59.33,58.09,58.15,743900,45.0017568916541,45.1539698356475,44.2102495828883,44.2559134660863,977446.438500219,0.0,1.0
2007-03-22,58.15,59.9,57.76,59.5,796800,44.2559134660863,45.5877767260287,43.9590982252992,45.2833508380419,1046954.32477077,0.0,1.0
2007-03-23,57.52,58.6,57.19,58.18,790200,43.7764426925071,44.5983925900715,43.5252913349179,44.2787454076853,1038282.26334571,0.0,1.0
2007-03-26,57.54,58.5,56.96,57.77,589100,43.7916639869064,44.5222861180748,43.3502464493255,43.9667088724988,774047.179621561,0.0,1.0
2007-03-27,57.43,58.45,57.1,57.54,797100,43.70794686771,44.4842328820764,43.4567955101209,43.7916639869064,1047348.509381,0.0,1.0
2007-03-28,55.9,57.33,55.81,57.33,683400,42.6196243181571,43.7098937774588,42.5510059605786,43.7098937774588,896349.055421516,0.1,1.0
2007-03-29,56.03,56.58,54.93,56.48,496200,42.7187397235481,43.1380741309719,41.8800709087007,43.0618315114403,650817.092917994,0.0,1.0
2007-03-30,55.26,56.49,54.87,56.28,421200,42.1316715531549,43.0694557733934,41.8343253369817,42.9093462723771,552446.915632928,0.0,1.0
2007-04-02,54.59,55.9,54.57,55.28,545000,41.6208460022933,42.6196243181571,41.605597478387,42.1469200770612,714823.288271476,0.0,1.0
2007-04-03,57.19,57.48,54.8,54.8,710200,43.6031541101145,43.8242577067561,41.7809555033096,41.7809555033096,931499.998771381,0.0,1.0
2007-04-04,56.25,57.12,55.83,57.06,335600,42.8864734865176,43.5497842764424,42.566254484485,43.5040387047235,440173.753291573,0.0,1.0
2007-04-05,56.19,57.25,55.8,55.9,349200,42.8407279147987,43.6488996818335,42.5433816986255,42.6196243181571,458011.545439265,0.0,1.0
2007-04-09,56.81,56.87,55.96,56.4,399200,43.3134321558945,43.3591777276135,42.665369889876,43.000837415815,523591.663629309,0.0,1.0
2007-04-10,56.75,57.57,56.42,56.8,532800,43.2676865841756,43.8928760643346,43.0160859397213,43.3058078939414,698821.739433105,0.0,1.0
2007-04-11,56.33,56.91,55.83,56.87,412000,42.9474675821429,43.3896747754261,42.566254484485,43.3591777276135,540380.17388596,0.0,1.0
2007-04-12,57.71,57.75,56.09,56.44,431200,43.9996157316788,44.0301127794914,42.7644852952671,43.0313344636276,565562.939270937,0.0,1.0
2007-04-13,57.26,57.87,56.76,57.87,585600,43.6565239437867,44.1216039229293,43.2753108461287,44.1216039229293,768074.34424179,0.0,1.0
2007-04-16,58.38,58.72,57.48,57.48,452400,44.5104412825404,44.7696661889478,43.8242577067561,43.8242577067561,593368.909383515,0.0,1.0
2007-04-17,59.52,59.66,58.55,58.55,893000,45.3796071452005,45.4863468125447,44.6400537357441,44.6400537357441,1171260.91087418,0.0,1.0
2007-04-18,58.13,59.52,57.93,59.52,612900,44.3198347337115,45.3796071452005,44.1673494946483,45.3796071452005,803881.088773554,0.0,1.0
2007-04-19,58.36,59.23,57.79,57.96,580200,44.4951927586341,45.1585035485589,44.0606098273041,44.1902222805078,760991.691477267,0.0,1.0
2007-04-20,60.26,60.27,59.38,59.82,632700,45.9438025297343,45.9514267916874,45.2728674778563,45.6083350037953,829850.815576812,0.0,1.0
2007-04-23,61.21,61.31,60.0,60.05,507200,46.6681074152843,46.7443500348159,45.7455717189521,45.7836930287179,665244.718919804,0.0,1.0
2007-04-24,60.07,61.24,59.83,61.2,684800,45.7989415526242,46.6909802011438,45.6159592657484,46.6604831533312,898185.298730839,0.0,1.0
2007-04-25,60.61,61.31,59.06,59.9,709000,46.2106516980948,46.7443500348159,45.0288910953552,45.6693290994206,929926.07593482,0.0,1.0
2007-04-26,62.35,62.35,59.57,61.05,1234100,47.5372732779444,47.5372732779444,45.4177284549663,46.5461192240338,1618648.47716666,0.0,1.0
2007-04-27,63.05,63.49,62.06,63.19,1110500,48.0709716146655,48.4064391406045,47.3161696813028,48.1777112820098,1456534.42500087,0.0,1.0
2007-04-30,60.24,63.0,60.1,62.89,925200,45.9285540058279,48.0328503048997,45.8218143384837,47.948983423415,1213494.50698857,0.0,1.0
2007-05-01,60.59,61.35,60.28,61.0,735500,46.1954031741885,46.7748470826286,45.9590510536406,46.507997914268,964683.538575542,0.0,1.0
2007-05-02,60.7,61.64,60.01,60.43,1219300,46.2792700556733,46.9959506792702,45.7531959809053,46.073414982938,1599236.7621824,0.0,1.0
2007-05-03,63.03,63.27,60.4,60.7,1380000,48.0557230907592,48.238705377635,46.0505421970785,46.2792700556733,1810011.26204521,0.0,1.0
2007-05-04,63.31,64.18,62.27,63.27,647800,48.2692024254477,48.9325132153725,47.4762791823192,48.238705377635,849656.011270205,0.0,1.0
2007-05-07,63.18,63.7,62.78,63.18,369000,48.1700870200566,48.5665486416209,47.8651165419303,48.1700870200566,483981.272242522,0.0,1.0
2007-05-08,63.97,65.0,63.26,64.18,1254000,48.7724037143561,49.5577026955315,48.2310811156819,48.9325132153725,1644749.3642063,0.0,1.0
2007-05-09,63.32,64.41,63.04,63.94,993400,48.2768266874008,49.1078712402951,48.0633473527124,48.7495309284967,1302945.78819979,0.0,1.0
2007-05-10,61.94,63.18,61.73,62.85,1001900,47.2246785378649,48.1700870200566,47.0645690368486,47.9184863756024,1314094.4082921,0.0,1.0
2007-05-11,64.32,64.51,62.44,62.44,821000,49.0392528827167,49.1841138598267,47.6058916355229,47.6058916355229,1076825.54068052,0.0,1.0
2007-05-14,64.86,64.96,63.3,64.22,970500,49.4509630281873,49.5272056477188,48.2615781634945,48.9630102631851,1272910.09406875,0.0,1.0
2007-05-15,64.37,65.97,64.21,64.86,961500,49.0773741924825,50.2972561049879,48.9553860012319,49.4509630281873,1261105.67279454,0.0,1.0
2007-05-16,66.45,66.85,64.08,65.34,886800,50.6632206787395,50.9681911568658,48.8562705958409,49.8169276019389,1163128.97621861,0.0,1.0
2007-05-17,65.51,66.0,64.84,65.99,510800,49.9465400551426,50.3201288908474,49.435714504281,50.3125046288942,669966.487429486,0.0,1.0
2007-05-18,66.0,66.29,64.97,65.6,598200,50.3201288908474,50.541232487489,49.534829909672,50.015158412721,784600.534025682,0.0,1.0
2007-05-21,67.11,67.8,65.64,65.7,488700,51.166421967648,51.6924960424159,50.0456554605336,50.0914010322526,640980.075189486,0.0,1.0
2007-05-22,68.59,68.77,67.1,67.36,918300,52.2948127367155,52.4320494518723,51.1587977056948,51.3570285164769,1204444.45067834,0.0,1.0
2007-05-23,67.32,69.5,67.05,68.84,545400,51.3265314686643,52.9886205744529,51.120676395929,52.4854192855444,715347.929216996,0.0,1.0
2007-05-24,65.92,68.29,65.52,67.32,909900,50.2591347952221,52.0660848781207,49.9541643170957,51.3265314686643,1193426.99082241,0.0,1.0
2007-05-25,65.8,66.96,65.27,66.4,488500,50.1676436517842,51.0520580383506,49.7635577682668,50.6250993689737,640717.754716726,0.0,1.0
2007-05-29,67.49,68.59,66.62,67.0,762100,51.456143921868,52.2948127367155,50.7928331319432,51.0825550861632,999572.161452645,0.0,1.0
2007-05-30,69.1,69.18,66.7,67.28,636200,52.6836500963265,52.7446441919518,50.8538272275685,51.2960344208517,834441.423850116,0.0,1.0
2007-05-31,68.49,70.05,67.85,70.05,432500,52.2185701171839,53.4079549818766,51.7306173521817,53.4079549818766,567268.022343877,0.0,1.0
2007-06-01,67.69,68.74,66.98,68.49,731900,51.6086291609312,52.4091766660128,51.0673065622569,52.2185701171839,959961.770065859,0.0,1.0
2007-06-04,68.62,69.02,66.87,67.27,477000,52.3176855225749,52.6226560007013,50.9834396807722,51.2884101588985,625634.327533017,0.0,1.0
2007-06-05,67.85,68.47,66.95,68.05,387300,51.7306173521817,52.2033215932776,51.0444337763974,51.8831025912449,507983.595500078,0.0,1.0
2007-06-06,66.29,67.65,65.85,67.65,266000,50.541232487489,51.5781321131185,50.20576496155,51.5781321131185,348886.228771032,0.0,1.0
2007-06-07,63.99,66.29,63.99,66.29,547100,48.7876522382625,50.541232487489,48.7876522382625,50.541232487489,717577.653235457,0.0,1.0
2007-06-08,65.56,65.96,63.0,63.8,381500,49.9846613649084,50.2896318430347,48.0328503048997,48.6427912611524,500376.301790033,0.0,1.0
2007-06-11,66.52,66.84,64.7,65.25,416300,50.7165905124116,50.9605668949127,49.3289748369367,49.7483092443605,546020.064050304,0.0,1.0
2007-06-12,65.26,66.57,64.87,66.08,309100,49.7559335063136,50.7547118221774,49.4585872901404,50.3811229864726,405416.29065085,0.0,1.0
2007-06-13,66.72,66.99,65.04,65.52,363300,50.8690757514748,51.0749308242101,49.5881997433441,49.9541643170957,476505.138768857,0.0,1.0
2007-06-14,68.37,68.7,66.51,66.75,672100,52.127078973746,52.3786796182002,50.7089662504585,50.8919485373343,881527.948710566,0.0,1.0
2007-06-15,69.78,70.43,68.82,69.25,696500,53.2020999091413,53.6976769360967,52.4701707616381,52.7980140256239,913531.046387309,0.0,1.0
2007-06-18,69.62,70.34,69.43,69.8,257400,53.0801117178908,53.6290585785182,52.9352507407808,53.2173484330477,337606.448442345,0.0,1.0
2007-06-19,68.32,69.44,67.94,68.92,416900,52.0889576639802,52.9428750027339,51.7992357097601,52.5464133811697,546807.025468584,0.0,1.0
2007-06-20,67.19,68.83,67.15,68.57,308100,51.2274160632732,52.4777950235913,51.1969190154606,52.2795642128091,404104.688287049,0.0,1.0
2007-06-21,66.84,67.5,65.66,67.0,293200,50.9605668949127,51.4637681838212,50.06090398444,51.0825550861632,384561.813066416,0.0,1.0
2007-06-22,66.51,67.2,65.88,66.83,439900,50.7089662504585,51.2350403252264,50.2286377474095,50.9529426329595,576973.879836004,0.0,1.0
2007-06-25,65.65,67.51,65.23,66.45,355100,50.0532797224868,51.4713924457743,49.7330607204541,50.6632206787395,465749.99938569,0.0,1.0
2007-06-26,63.62,65.99,63.48,65.79,483000,48.5055545459956,50.3125046288942,48.3988148786514,50.160019389831,633503.941715822,0.0,1.0
2007-06-27,65.51,65.66,62.39,63.27,484900,50.0227826746742,50.1373211787377,47.640381790153,48.3123410139923,635026.627898543,0.1,1.0
2007-06-28,65.43,66.58,65.26,65.68,416500,49.961695472507,50.8398240036606,49.8318851679016,50.1525929792795,545449.763909554,0.0,1.0
2007-06-29,64.18,66.05,64.01,65.68,455500,49.0072079386443,50.4351212893028,48.877397634039,50.1525929792795,596524.291622575,0.0,1.0
2007-07-02,67.3,67.83,64.54,64.54,680900,51.3896088231655,51.7943115375233,49.2821003483967,49.2821003483967,891708.869738334,0.0,1.0
2007-07-03,69.08,69.35,67.42,67.8,420100,52.7487990713859,52.9549683787002,51.4812396264163,51.7714038367106,550164.335698449,0.0,1.0
2007-07-05,68.5,69.08,67.75,69.08,273000,52.3059168556736,52.7487990713859,51.733224335356,52.7487990713859,357521.693991137,0.0,1.0
2007-07-06,69.58,69.74,68.1,68.5,312200,53.130594084931,53.2527684892654,52.0004808448376,52.3059168556736,408858.142359095,0.0,1.0
2007-07-09,69.0,69.73,68.95,69.61,362200,52.6877118692187,53.2451325889945,52.6495323678642,53.1535017857437,474338.306093735,0.0,1.0
2007-07-10,66.58,68.45,66.53,68.45,333600,50.8398240036606,52.2677373543191,50.8016445023061,52.2677373543191,436883.652437521,0.0,1.0
2007-07-11,68.39,68.64,66.15,66.52,422000,52.2219219526937,52.4128194594663,50.5114802920119,50.7940086020352,552652.581920366,0.0,1.0
2007-07-12,72.43,72.45,68.72,68.72,797200,55.3068256621378,55.3220974626796,52.4739066616335,52.4739066616335,1044015.73058511,0.0,1.0
2007-07-13,73.38,73.5,71.5,71.75,446500,56.0322361878735,56.1238669911243,54.596686936944,54.7875844437166,584737.862150339,0.0,1.0
2007-07-16,73.02,74.24,72.58,73.02,575800,55.757343778121,56.688923611171,55.4213641662014,55.757343778121,754069.56556812,0.0,1.0
2007-07-17,72.56,74.62,72.45,73.03,389200,55.4060923656596,56.9790878214652,55.3220974626796,55.7649796783919,509697.594510441,0.0,1.0
2007-07-18,72.47,73.23,70.85,72.0,374700,55.3373692632214,55.9176976838099,54.1003534193354,54.9784819504891,490708.347027396,0.0,1.0
2007-07-19,71.9,73.09,71.76,72.73,434000,54.9021229477801,55.8107950800173,54.7952203439875,55.5359026702649,568367.821216679,0.0,1.0
2007-07-20,70.14,71.89,69.5,71.74,543200,53.5582045001015,54.8944870475092,53.0695068827638,54.7799485434456,711376.498813133,0.0,1.0
2007-07-23,70.7,72.68,70.5,70.98,425300,53.9858149152719,55.4977231689104,53.8330969098539,54.1996201228572,556974.272726852,0.0,1.0
2007-07-24,67.79,70.33,67.36,69.95,403900,51.7637679364397,53.7032866052486,51.4354242247909,53.4131223949543,528948.762648425,0.0,1.0
2007-07-25,68.23,69.53,66.32,68.13,1304500,52.0997475483593,53.0924145835765,50.6412905966172,52.0233885456503,1708377.47183677,0.0,1.0
2007-07-26,68.94,72.46,66.77,70.35,1573600,52.6418964675933,55.3297333629505,50.9849061088077,53.7185584057904,2060791.7130566,0.0,1.0
2007-07-27,67.84,72.09,67.68,68.99,1197300,51.8019474377942,55.0472050529272,51.6797730334597,52.6800759689478,1567988.0007897,0.0,1.0
2007-07-30,66.74,68.22,65.03,67.51,1395800,50.961998407995,52.0921116480884,49.6562594616709,51.5499627288544,1827944.25081622,0.0,1.0
2007-07-31,64.99,68.35,64.85,67.0,748700,49.6257158605873,52.1913783516101,49.5188132567947,51.1605318150385,980499.971762506,0.0,1.0
2007-08-01,62.6,64.99,61.04,64.92,1557800,47.8007356958419,49.6257158605873,46.6095352535813,49.572264558691,2040099.98131646,0.0,1.0
2007-08-02,64.26,67.93,62.28,63.15,1276500,49.0682951408115,51.8706705402323,47.5563868871731,48.2207102107415,1671708.58014537,0.0,1.0
2007-08-03,61.0,64.99,60.79,64.68,948100,46.5789916524977,49.6257158605873,46.4186377468088,49.3890029521894,1241634.86473625,0.0,1.0
2007-08-06,60.38,61.49,57.84,60.74,1428900,46.1055658357018,46.9531507657719,44.1660471668929,46.3804582454543,1871292.11920856,0.0,1.0
2007-08-07,61.4,62.26,58.7,60.35,1141200,46.8844276633337,47.5411150866313,44.8227345901904,46.0826581348891,1494519.25707943,0.0,1.0
2007-08-08,62.94,64.25,57.42,62.2,1434200,48.0603563050525,49.0606592405406,43.845339355515,47.4952996850059,1878233.01656443,0.0,1.0
2007-08-09,56.18,62.47,56.03,62.47,2095900,42.8984877219233,47.7014689923202,42.7839492178598,47.7014689923202,2744797.50342866,0.0,1.0
2007-08-10,59.27,60.0,54.0,54.79,1713800,45.2579809056318,45.8154016254076,41.2338614628668,41.837097584268,2244398.09216854,0.0,1.0
2007-08-13,61.45,62.67,60.13,60.13,802100,46.9226071646883,47.8541869977382,45.9146683289293,45.9146683289293,1050432.7866311,0.0,1.0
2007-08-14,59.83,62.27,59.06,61.74,528400,45.6855913208022,47.5487509869022,45.0976269999429,47.1440482725444,691994.370347681,0.0,1.0
2007-08-15,55.05,60.05,54.07,59.94,1459400,42.0356309913114,45.8535811267621,41.2873127647631,45.7695862237822,1911235.01908669,0.0,1.0
2007-08-16,53.42,54.75,50.49,54.01,1671000,40.7909792471545,41.8065539831844,38.5536604677805,41.2414973631377,2188347.07201169,0.0,1.0
2007-08-17,53.13,56.33,51.74,55.57,1371700,40.5695381392984,43.0130262259868,39.5081480016431,42.4326978053983,1796382.81189613,0.0,1.0
2007-08-20,54.36,54.85,53.18,53.56,989100,41.5087538726193,41.8829129858934,40.6077176406529,40.8978818509472,1295328.59899866,0.0,1.0
2007-08-21,53.34,54.95,52.88,54.28,765500,40.7298920449873,41.9592719886024,40.3786406325259,41.4476666704521,1002501.30677735,0.0,1.0
2007-08-22,55.45,56.24,53.94,54.04,1060400,42.3410670021475,42.9443031235487,41.1880460612414,41.2644050639504,1388703.31248425,0.0,1.0
2007-08-23,54.44,56.9,54.12,55.91,821900,41.5698410747865,43.4482725414282,41.3254922661176,42.692318414609,1076362.93147002,0.0,1.0
2007-08-24,54.45,54.97,53.87,54.26,832300,41.5774769750574,41.9745437891442,41.1345947593451,41.4323948699102,1089982.80552682,0.0,1.0
2007-08-27,53.39,54.89,53.17,54.45,498900,40.7680715463418,41.913456586977,40.600081740382,41.5774769750574,653361.073744243,0.0,1.0
2007-08-28,50.6,52.92,50.33,52.92,885700,38.6376553707604,40.4091842336095,38.4314860634461,40.4091842336095,1159915.62039542,0.0,1.0
2007-08-29,53.37,53.59,50.79,50.79,963900,40.7527997458,40.9207895517599,38.7827374759075,38.7827374759075,1262326.5964764,0.0,1.0
2007-08-30,52.78,53.86,52.5,52.97,466700,40.3022816298169,41.1269588590742,40.0884764222316,40.447363734964,611191.848299133,0.0,1.0
2007-08-31,54.44,54.91,52.67,53.21,635200,41.5698410747865,41.9287283875188,40.218286726837,40.6306253414656,831860.000084872,0.0,1.0
2007-09-04,54.74,55.48,54.25,54.57,502700,41.7989180829135,42.3639747029602,41.4247589696393,41.6691077783082,658337.566188075,0.0,1.0
2007-09-05,53.67,54.68,52.9,54.37,506300,40.9818767539271,41.7531026812881,40.3939124330677,41.5163897728902,663052.137976969,0.0,1.0
2007-09-06,54.95,55.13,52.91,53.87,660400,41.9592719886024,42.0967181934787,40.4015483333386,41.1345947593451,864862.002607132,0.0,1.0
2007-09-07,54.37,54.71,52.8,53.84,898000,41.5163897728902,41.7760103821008,40.3175534303587,41.1116870585324,1176023.74067414,0.0,1.0
2007-09-10,53.1,54.64,52.97,54.59,723400,40.5466304384857,41.7225590802045,40.447363734964,41.68437957885,947367.008912778,0.0,1.0
2007-09-11,54.67,55.5,53.33,53.41,913100,41.7454667810172,42.379246503502,40.7222561447164,40.7833433468836,1195798.750122,0.0,1.0
2007-09-12,55.41,55.94,54.42,54.42,632400,42.3105234010639,42.7152261154217,41.5545692742447,41.5545692742447,828193.110915732,0.0,1.0
2007-09-13,54.88,55.92,54.22,55.5,668400,41.9058206867061,42.6999543148799,41.4018512688266,42.379246503502,875338.828804674,0.0,1.0
2007-09-14,54.08,54.57,53.51,54.24,585400,41.294948665034,41.6691077783082,40.8597023495927,41.4171230693684,766641.757005171,0.0,1.0
2007-09-17,53.45,54.24,52.78,54.1,1221800,40.8138869479672,41.4171230693684,40.3022816298169,41.3102204655758,1600073.28101968,0.0,1.0
2007-09-18,54.64,54.94,53.13,54.03,1773700,41.7225590802045,41.9516360883315,40.5695381392984,41.2567691636795,2322843.32832264,0.0,1.0
2007-09-19,56.25,57.45,55.32,55.51,1045300,42.9519390238196,43.8682470563278,42.2418002986258,42.3868824037729,1368928.30303639,0.0,1.0
2007-09-20,56.78,57.26,55.5,56.36,538400,43.3566417381774,43.7231649511806,42.379246503502,43.0359339267995,705090.403094608,0.0,1.0
2007-09-21,56.5,57.62,56.18,56.82,744400,43.1428365305921,43.9980573609331,42.8984877219233,43.387185339261,974868.677681328,0.0,1.0
2007-09-24,55.28,56.98,54.59,56.9,612400,42.2112566975422,43.5093597435954,41.68437957885,43.4482725414282,802001.045421876,0.0,1.0
2007-09-25,53.8,54.77,53.37,54.05,857200,41.0811434574488,41.8218257837262,40.7527997458,41.2720409642213,1122591.92706668,0.0,1.0
2007-09-26,53.48,54.22,52.75,54.04,858000,40.913153651489,41.4792668471154,40.3546906341818,41.3415636373684,1121542.48462169,0.1,1.0
2007-09-27,53.23,54.12,53.05,53.78,963600,40.7218991935071,41.4027650639226,40.5841959837601,41.1426590010673,1259578.48272898,0.0,1.0
2007-09-28,53.02,53.97,52.43,53.16,684500,40.5612454488023,41.2880123891335,40.109884927965,40.6683479452721,894750.38545868,0.0,1.0
2007-10-01,53.07,54.1,52.51,53.27,1107800,40.5994963403986,41.3874647072841,40.1710863545192,40.7524999067842,1448070.82105351,0.0,1.0
2007-10-02,54.36,54.81,53.06,53.1,935600,41.5863693435853,41.9306273679527,40.5918461620794,40.6224468753565,1222978.02868538,0.0,1.0
2007-10-03,54.43,55.0,53.5,54.57,1127200,41.6399205918202,42.0759807560189,40.9284540081275,41.7470230882901,1473429.70706943,0.0,1.0
2007-10-04,53.57,54.62,53.05,54.52,778300,40.9820052563624,41.7852739798864,40.5841959837601,41.7087721966937,1017361.90650474,0.0,1.0
2007-10-05,55.43,55.74,53.67,53.95,586200,42.4049384237478,42.6420939516454,41.0585070395552,41.2727120324949,766256.648584191,0.0,1.0
2007-10-08,54.55,55.56,54.28,55.2,292200,41.7317227316515,42.5043907418984,41.5251679170311,42.2289843224045,381951.881126409,0.0,1.0
2007-10-09,54.9,55.22,54.14,54.88,483600,41.9994789728262,42.244284679043,41.4180654205612,41.9841786161876,632142.127695863,0.0,1.0
2007-10-10,54.64,55.41,54.29,54.71,457300,41.800574336525,42.3896380671093,41.5328180953503,41.8541255847599,597763.84407634,0.0,1.0
2007-10-11,55.53,56.93,54.5,54.97,740400,42.4814402069406,43.5524651716392,41.6934718400551,42.0530302210611,967820.577638579,0.0,1.0
2007-10-12,57.08,57.13,55.47,55.8,618100,43.6672178464284,43.7054687380248,42.4355391370249,42.687995021561,807955.023012433,0.0,1.0
2007-10-15,55.92,57.37,55.1,56.93,655500,42.7797971613924,43.8890730176874,42.1524825392117,43.5524651716392,856842.772342096,0.0,1.0
2007-10-16,54.44,56.56,54.26,56.01,998400,41.6475707701395,43.269408573826,41.5098675603925,42.8486487662658,1305067.61846888,0.0,1.0
2007-10-17,53.15,55.19,52.76,54.68,905800,40.6606977669529,42.2213341440852,40.3623408125011,41.8311750498021,1184024.68831041,0.0,1.0
2007-10-18,53.8,54.31,52.71,53.12,628100,41.1579593577058,41.5481184519889,40.3240899209047,40.637747231995,821026.61374229,0.0,1.0
2007-10-19,51.17,53.74,51.03,53.73,1107200,39.1459624597362,41.1120582877901,39.0388599632663,41.1044081094709,1447286.52560972,0.0,1.0
2007-10-22,51.29,51.62,49.94,50.1,928500,39.2377645995675,39.4902204841036,38.2049905264652,38.3273933795736,1213697.19926718,0.0,1.0
2007-10-23,51.19,52.15,50.62,51.66,508900,39.1612628163747,39.8956799350252,38.725202652176,39.5208211973807,665213.2522424,0.0,1.0
2007-10-24,52.92,53.25,50.8,50.95,819000,40.4847436656095,40.7371995501456,38.8629058619229,38.9776585367121,1070563.28077525,0.0,1.0
2007-10-25,44.0,49.0,43.8,46.0,4332600,33.6607846048152,37.4858737644532,33.5077810384296,35.1908202686704,5663397.39961764,0.0,1.0
2007-10-26,41.84,45.21,41.21,44.65,3523000,32.0083460878515,34.5864561814476,31.5263848537371,34.1580461955681,4605121.41412846,0.0,1.0
2007-10-29,43.08,46.53,41.9,42.33,2228600,32.9569681994417,35.596279719592,32.0542471577672,32.383204825496,2913134.71005584,0.0,1.0
2007-10-30,42.4,43.28,42.13,43.22,1396800,32.436756073731,33.1099717658273,32.2302012591105,33.0640706959116,1825839.79314636,0.0,1.0
2007-10-31,42.82,43.15,42.2,42.65,1510500,32.7580635631406,33.0105194476767,32.2837525073454,32.6280105317129,1974463.77974483,0.0,1.0
2007-11-01,41.46,42.63,41.4,42.25,1295100,31.717639311719,32.6127101750743,31.6717382418033,32.3220033989418,1692901.71542372,0.0,1.0
2007-11-02,40.9,41.81,40.5,41.76,782000,31.2892293258395,31.9853955528937,30.9832221930685,31.9471446612973,1022198.39507478,0.0,1.0
2007-11-05,40.47,40.97,40.04,40.9,925900,30.9602716581107,31.3427805740745,30.6313139903818,31.2892293258395,1210298.58567742,0.0,1.0
2007-11-06,39.81,41.34,39.25,41.1,1548400,30.4553598890384,31.6258371718877,30.026949903159,31.4422328922251,2024005.10861099,0.0,1.0
2007-11-07,39.05,39.62,38.79,39.0,954600,29.8739463367734,30.3100065009722,29.6750417004723,29.8356954451771,1247814.05107211,0.0,1.0
2007-11-08,39.33,39.78,38.35,39.39,1209500,30.0881513297132,30.4324093540806,29.3384338544241,30.1340523996288,1581008.89877615,0.0,1.0
2007-11-09,38.39,39.38,37.74,39.38,911400,29.3690345677012,30.1264022213096,28.8717729769483,30.1264022213096,1191344.77911913,0.0,1.0
2007-11-12,35.64,39.0,35.46,38.75,1374500,27.2652355299003,29.8356954451771,27.1275323201533,29.6444409871952,1796690.14581878,0.0,1.0
2007-11-13,36.69,36.84,35.52,36.68,1253900,28.0685042534243,28.1832569282134,27.173433390069,28.060854075105,1639046.76161671,0.0,1.0
2007-11-14,36.11,37.25,35.89,36.96,1537100,27.6247939109063,28.4969142393037,27.4564899878822,28.2750590680447,2009234.21108625,0.0,1.0
2007-11-15,35.07,36.17,34.52,36.14,700100,26.8291753657015,27.6706949808219,26.4084155581413,27.6477444458641,915142.066997259,0.0,1.0
2007-11-16,33.72,35.25,33.19,35.25,1338100,25.7964012925992,26.9668785754485,25.3909418416776,26.9668785754485,1749109.55556211,0.0,1.0
2007-11-19,32.68,33.63,32.51,33.54,1431400,25.0007827473945,25.7275496877258,24.8707297159668,25.6586980828523,1871067.49707167,0.0,1.0
2007-11-20,33.12,33.51,32.46,32.74,2205000,25.3373905934427,25.6357475478945,24.8324788243705,25.0466838173102,2882285.75593337,0.0,1.0
2007-11-21,34.59,35.3,32.71,33.0,1995100,26.4619668063763,27.0051294670449,25.0237332823524,25.2455884536114,2607913.06651368,0.0,1.0
2007-11-23,34.88,35.42,34.49,35.32,812300,26.6838219776353,27.0969316068762,26.3854650231835,27.0204298236834,1061805.31498625,0.0,1.0
2007-11-26,36.27,37.49,34.85,34.94,1880800,27.7471967640147,28.6805185189664,26.6608714426775,26.7297230475509,2458504.78447142,0.0,1.0
2007-11-27,38.53,38.77,36.52,36.52,1962800,29.4761370641711,29.6597413438337,27.9384512219966,27.9384512219966,2565691.82845624,0.0,1.0
2007-11-28,39.8,40.64,38.04,38.75,1676800,30.4477097107192,31.0903246895384,29.1012783265266,29.6444409871952,2191844.33358234,0.0,1.0
2007-11-29,40.34,40.77,39.07,39.48,954400,30.8608193399601,31.189777007689,29.889246693412,30.2029040045023,1247552.61925751,0.0,1.0
2007-11-30,41.02,41.75,40.64,40.83,908000,31.3810314656709,31.939494482978,31.0903246895384,31.2356780776046,1186900.43827097,0.0,1.0
2007-12-03,40.85,41.37,40.0,41.1,636800,31.2509784342432,31.6487877068455,30.6007132771047,31.4422328922251,832398.897677264,0.0,1.0
2007-12-04,40.22,41.16,40.03,40.85,703400,30.7690172001288,31.4881339621407,30.6236638120625,31.2509784342432,919455.691938109,0.0,1.0
2007-12-05,40.21,40.83,39.69,40.55,751600,30.7613670218095,31.2356780776046,30.3635577492071,31.0214730846649,982460.759256018,0.0,1.0
2007-12-06,40.8,41.06,39.82,39.96,1028400,31.2127275426468,31.411632178948,30.4630100673577,30.5701125638276,1344282.39065845,0.0,1.0
2007-12-07,41.2,41.24,40.46,40.92,306900,31.5187346754178,31.5493353886949,30.9526214797914,31.3045296824781,401167.119499298,0.0,1.0
2007-12-10,41.71,42.1,41.18,41.23,433100,31.9088937697009,32.2072507241527,31.5034343187793,31.5416852103757,566130.594510088,0.0,1.0
2007-12-11,40.16,41.83,39.75,41.71,953300,30.7231161302131,32.0006959095322,30.4094588191228,31.9088937697009,1246114.74427723,0.0,1.0
2007-12-12,40.31,41.74,39.91,41.0,562400,30.8378688050022,31.9318443046587,30.5318616722312,31.3657311090323,735146.262647134,0.0,1.0
2007-12-13,40.8,40.96,39.72,40.06,328500,31.2127275426468,31.3351303957552,30.386508284165,30.6466143470203,429401.755475788,0.0,1.0
2007-12-14,38.73,40.51,38.7,40.45,466100,29.6291406305566,30.9908723713878,29.6061900955988,30.9449713014721,609266.843918614,0.0,1.0
2007-12-17,37.67,38.62,37.61,38.62,526600,28.8182217287133,29.5449886690446,28.7723206587977,29.5449886690446,688349.967834247,0.0,1.0
2007-12-18,37.51,37.88,36.79,37.82,484300,28.7952711937555,29.0793087928408,28.2425493793193,29.0332486416378,630870.703657046,0.13,1.0
2007-12-19,37.55,37.9,37.15,37.15,310600,28.8259779612242,29.0946621765751,28.5189102865374,28.5189102865374,404601.363939456,0.0,1.0
2007-12-20,37.28,37.84,36.14,37.76,508900,28.6187072808106,29.0486020253721,27.7435644079532,28.9871884904348,662915.756950383,0.0,1.0
2007-12-21,37.95,38.43,37.51,37.9,635000,29.133045635911,29.5015268455352,28.7952711937555,29.0946621765751,827179.221189808,0.0,1.0
2007-12-24,38.38,38.38,37.55,37.96,204300,29.4631433861993,29.4631433861993,28.8259779612242,29.1407223277782,266130.259667839,0.0,1.0
2007-12-26,37.55,38.2,37.27,37.92,411700,28.8259779612242,29.3249629325903,28.6110305889434,29.1100155603095,536298.717108416,0.0,1.0
2007-12-27,36.43,37.7,36.0,37.2,591300,27.9661884721011,28.9411283392317,27.6360907218128,28.5572937458732,770253.659038636,0.0,1.0
2007-12-28,36.18,36.73,36.04,36.3,682600,27.7742711754219,28.1964892281162,27.6667974892815,27.8663914778279,889185.096667972,0.0,1.0
2007-12-31,36.18,36.86,35.57,35.73,423900,27.7742711754219,28.2962862223894,27.3059929715245,27.4288200413992,552190.979310802,0.0,1.0
2008-01-02,36.16,36.9,35.91,36.11,594100,27.7589177916875,28.3269929898581,27.5670004950083,27.7205343323517,773901.063478528,0.0,1.0
2008-01-03,35.82,36.42,35.75,36.1,765300,27.4979102682037,27.958511780234,27.4441734251336,27.7128576404845,996913.792089073,0.0,1.0
2008-01-04,34.48,35.71,34.29,35.41,515700,26.4692335580029,27.4134666576649,26.3233764125267,27.1831659016498,671773.73916155,0.0,1.0
2008-01-07,34.57,35.14,33.65,34.7,703500,26.5383237848075,26.9758952212362,25.8320681330278,26.6381207790807,916410.365522881,0.0,1.0
2008-01-08,33.5,35.24,33.39,34.76,682700,25.7169177550203,27.0526621399079,25.6324741444814,26.6841809302837,889315.361112254,0.0,1.0
2008-01-09,34.18,34.32,32.89,33.41,1005000,26.2389328019878,26.3464064881282,25.2486395511229,25.6478275282157,1309157.66503269,0.0,1.0
2008-01-10,35.56,36.02,33.71,33.73,988400,27.2983162796573,27.6514441055471,25.8781282842308,25.8934816679652,1287533.7672819,0.0,1.0
2008-01-11,35.7,36.2,34.56,35.22,717700,27.4057899657977,27.7896245591562,26.5306470929403,27.0373087561735,934907.916610906,0.0,1.0
2008-01-14,35.63,36.07,35.29,36.05,408700,27.3520531227275,27.689827564883,27.0910455992437,27.6744741811487,532390.78377996,0.0,1.0
2008-01-15,33.99,35.35,33.7,35.3,1081800,26.0930756565116,27.1371057504467,25.8704515923637,27.0987222911109,1409200.75824116,0.0,1.0
2008-01-16,34.77,35.28,33.57,33.79,706900,26.6918576221509,27.0833689073766,25.7706545980904,25.9395418191682,920839.356628464,0.0,1.0
2008-01-17,32.97,35.25,32.89,34.84,867500,25.3100530860602,27.060338831775,25.2486395511229,26.7455944652211,1130044.05414513,0.0,1.0
2008-01-18,33.45,34.3,32.65,32.76,670000,25.6785342956844,26.3310531043939,25.0643989463108,25.1488425568497,872771.776688459,0.0,1.0
2008-01-22,33.87,35.13,30.15,33.73,1009500,26.0009553541055,26.968218529369,23.1452259795182,25.8934816679652,1315019.56502537,0.0,1.0
2008-01-23,34.96,35.13,32.6,33.13,900700,26.8377147676271,26.968218529369,25.0260154869749,25.432880155935,1173291.84964671,0.0,1.0
2008-01-24,35.88,36.58,34.96,35.09,673100,27.5439704194068,28.0813388501087,26.8377147676271,26.9375117619003,876809.974461196,0.0,1.0
2008-01-25,34.59,37.07,34.35,36.43,624100,26.5536771685418,28.4574967516,26.3694365637297,27.9661884721011,812980.396763086,0.0,1.0
2008-01-28,35.29,35.69,33.43,34.35,848700,27.0910455992437,27.3981132739305,25.6631809119501,26.3694365637297,1105554.33862014,0.0,1.0
2008-01-29,36.02,36.07,35.05,35.55,481800,27.6514441055471,27.689827564883,26.9068049944316,27.2906395877901,627614.092550001,0.0,1.0
2008-01-30,35.98,37.32,35.63,35.75,618800,27.6207373380785,28.6494140482793,27.3520531227275,27.4441734251336,806076.381216146,0.0,1.0
2008-01-31,38.07,38.62,34.88,35.5,947400,29.225165938317,29.6473839910114,26.7763012326897,27.2522561284543,1234125.34512634,0.0,1.0
2008-02-01,39.39,39.84,38.15,38.25,1045000,30.2384892647835,30.5839403988062,29.2865794732544,29.3633463919261,1361263.44274543,0.0,1.0
2008-02-04,38.13,39.29,38.13,38.94,415500,29.2712260895201,30.1617223461118,29.2712260895201,29.8930381307608,541248.765991126,0.0,1.0
2008-02-05,36.25,38.06,36.15,37.18,578000,27.8280080184921,29.2174892464499,27.7512410998204,28.5419403621389,752928.487949147,0.0,1.0
2008-02-06,36.28,37.46,35.47,36.51,694000,27.8510380940936,28.7568877344197,27.2292260528528,28.0276020070385,904035.243316105,0.0,1.0
2008-02-07,36.1,36.76,35.7,36.14,700500,27.7128576404845,28.2195193037177,27.4057899657977,27.7435644079532,912502.432194426,0.0,1.0
2008-02-08,37.08,37.53,35.89,36.13,494400,28.4651734434672,28.8106245774899,27.5516471112739,27.735887716086,644027.412529513,0.0,1.0
2008-02-11,35.41,35.99,34.49,35.75,654400,27.1831659016498,27.6284140299456,26.4769102498701,27.4441734251336,852450.523380488,0.0,1.0
2008-02-12,34.87,36.25,34.76,35.82,706400,26.7686245408226,27.8280080184921,26.6841809302837,27.4979102682037,920188.034407055,0.0,1.0
2008-02-13,35.7,36.22,34.62,35.44,895100,27.4057899657977,27.8049779428906,26.5767072441433,27.2061959772513,1165997.04076692,0.0,1.0
2008-02-14,35.05,37.0,34.89,37.0,1666300,26.9068049944316,28.4037599085298,26.7839779245569,28.4037599085298,2170596.43506863,0.0,1.0
2008-02-15,32.26,35.07,31.57,34.86,1456500,24.7650079634911,26.922158378166,24.2353162246564,26.7609478489554,1897301.63096529,0.0,1.0
2008-02-19,32.94,33.48,31.66,32.66,1033400,25.2870230104587,25.7015643712859,24.3044064514609,25.0720756381779,1346152.76720874,0.0,1.0
2008-02-20,33.53,33.59,32.31,32.6,692100,25.7399478306218,25.7860079818248,24.803391422827,25.0260154869749,901560.218874749,0.0,1.0
2008-02-21,34.01,34.81,33.74,33.87,816500,26.1084290402459,26.7225643896196,25.9011583598323,26.0009553541055,1063609.18756138,0.0,1.0
2008-02-22,33.71,34.44,32.77,34.44,482000,25.8781282842308,26.4385267905343,25.1565192487168,26.4385267905343,627874.621438564,0.0,1.0
2008-02-25,34.01,34.2,32.94,34.06,472500,26.1084290402459,26.2542861857222,25.2870230104587,26.1468124995818,615499.499231787,0.0,1.0
2008-02-26,34.03,34.73,33.67,33.81,663700,26.1237824239803,26.6611508546822,25.8474215167621,25.9548952029025,864565.116698701,0.0,1.0
2008-02-27,32.89,34.33,32.78,33.83,959400,25.2486395511229,26.3540831799954,25.164195940584,25.9702485866369,1249757.07844016,0.0,1.0
2008-02-28,31.98,32.99,31.85,32.45,1133900,24.5500605912104,25.3254064697946,24.4502635969372,24.9108651089674,1477068.533712,0.0,1.0
2008-02-29,30.19,31.8,30.0,31.62,1722900,23.1759327469869,24.4118801376013,23.0300756015107,24.2736996839922,2244326.11053216,0.0,1.0
2008-03-03,28.75,30.37,28.58,30.25,1634400,22.0704891181144,23.314113200596,21.9399853563725,23.2219928981899,2129042.07734271,0.0,1.0
2008-03-04,29.11,29.5,28.12,28.81,1352800,22.3468500253325,22.6462410081522,21.5868575304827,22.1165492693174,1762217.402245,0.0,1.0
2008-03-05,29.55,30.07,29.25,29.25,953800,22.684624467488,23.0838124445809,22.4543237114729,22.4543237114729,1242462.26956038,0.0,1.0
2008-03-06,27.04,29.54,26.64,29.44,1870700,20.7577748088283,22.6769477756208,20.4507071341415,22.6001808569491,2436856.95918074,0.0,1.0
2008-03-07,27.96,28.67,26.8,27.05,1585700,21.4640304606079,22.009075583177,20.5735342040162,20.7654515006955,2065603.29297745,0.0,1.0
2008-03-10,28.1,29.91,27.72,27.72,1574400,21.5715041467483,22.9609853747061,21.2797898557959,21.2797898557959,2050883.4107736,0.0,1.0
2008-03-11,30.22,30.25,28.59,29.06,1408300,23.1989628225884,23.2219928981899,21.9476620482397,22.3084665659967,1834514.16882143,0.0,1.0
2008-03-12,29.99,30.7,29.51,30.15,926100,23.0223989096435,23.5674440322126,22.6539177000193,23.1452259795182,1206379.0184943,0.0,1.0
2008-03-13,31.62,31.67,29.1,29.65,1027700,24.2736996839922,24.3120831433281,22.3391733334654,22.7613913861597,1338727.69388467,0.0,1.0
2008-03-14,30.73,31.92,29.54,31.92,979900,23.5904741078141,24.5040004400074,22.6769477756208,24.5040004400074,1276461.28951794,0.0,1.0
2008-03-17,30.15,30.55,29.04,29.81,915600,23.1452259795182,23.452293654205,22.2931131822623,22.8842184560344,1192701.25184471,0.0,1.0
2008-03-18,32.3,32.5,30.02,30.59,974100,24.7957147309598,24.9492485683032,23.045428985245,23.4830004216737,1268905.95174959,0.0,1.0
2008-03-19,30.94,32.97,30.94,32.53,742000,23.7516846370247,25.3100530860602,23.7516846370247,24.9722786439047,966562.176571397,0.0,1.0
2008-03-20,31.96,32.43,30.25,31.02,1244000,24.534707207476,24.895511725233,23.2219928981899,23.813098171962,1620489.68686634,0.0,1.0
2008-03-24,33.67,34.03,31.9,32.12,1120800,25.8474215167621,26.1237824239803,24.488647056273,24.6575342773508,1460003.89151108,0.0,1.0
2008-03-25,33.19,33.91,32.42,33.67,628500,25.478940307138,26.0316621215742,24.8878350333659,25.8474215167621,818712.032311486,0.0,1.0
2008-03-26,32.99,33.32,32.54,33.02,466300,25.3254064697946,25.5787373014112,24.9799553357719,25.3484365453961,607423.10368631,0.0,1.0
2008-03-27,32.45,33.36,32.02,33.11,432500,25.0106621032406,25.7120396845641,24.6792419274503,25.5193535358489,561145.680272957,0.13,1.0
2008-03-28,32.36,33.4,32.06,32.34,408700,24.9412950897031,25.7428694683586,24.7100717112448,24.9258801978059,530266.449774699,0.0,1.0
2008-03-31,32.71,33.13,32.16,32.57,524400,25.2110556979045,25.5347684277461,24.7871461707309,25.1031514546239,680381.028289337,0.0,1.0
2008-04-01,34.78,34.89,33.04,33.23,490000,26.8064970092668,26.8912789147015,25.4654014142086,25.6118428872322,635748.863199419,0.0,1.0
2008-04-02,34.06,34.94,33.66,34.81,534900,26.2515609009669,26.9298161444446,25.9432630630224,26.8296193471126,694004.218215038,0.0,1.0
2008-04-03,34.79,35.0,33.95,33.99,524300,26.8142044552154,26.9760608201362,26.1667789955321,26.1976087793266,680251.283623379,0.0,1.0
2008-04-04,34.58,35.07,33.88,34.88,362300,26.6523480902946,27.0300129417765,26.1128268738919,26.8835714687529,470064.924769693,0.0,1.0
2008-04-07,34.51,35.27,34.25,35.27,510500,26.5983959686543,27.1841618607487,26.3980023739905,27.1841618607487,662346.519721028,0.0,1.0
2008-04-08,33.94,34.18,32.8,34.14,671500,26.1590715495835,26.3440502523502,25.280422711442,26.3132204685557,871235.431915123,0.0,1.0
2008-04-09,33.03,34.44,32.9,34.3,352600,25.45769396826,26.5444438470141,25.3574971709281,26.4365396037335,457479.692171664,0.0,1.0
2008-04-10,33.79,34.0,32.57,32.95,390600,26.0434598603544,26.2053162252752,25.1031514546239,25.3960344006711,506782.665236108,0.0,1.0
2008-04-11,32.63,33.38,32.18,33.29,458700,25.1493961303156,25.7274545764614,24.8025610626281,25.6580875629239,595138.782754231,0.0,1.0
2008-04-14,32.12,32.49,31.56,32.49,361800,24.7563163869364,25.041491887035,24.3246994138143,25.041491887035,469416.201439899,0.0,1.0
2008-04-15,33.01,33.38,31.97,32.35,411000,25.4422790763628,25.7274545764614,24.6407046977073,24.9335876437545,533250.577091757,0.0,1.0
2008-04-16,34.21,34.61,33.13,33.33,551500,26.367172590196,26.6754704281404,25.5347684277461,25.6889173467183,715541.832764245,0.0,1.0
2008-04-17,33.76,34.36,33.32,34.02,334000,26.0203375225085,26.4827842794252,25.6812099007697,26.2207311171724,433347.184303278,0.0,1.0
2008-04-18,35.14,35.15,33.9,34.19,1037700,27.0839650634168,27.0916725093654,26.1282417657891,26.3517576982988,1346360.39865722,0.0,1.0
2008-04-21,35.02,35.94,34.63,35.21,609400,26.9914757120335,27.7005607393056,26.6908853200377,27.137917185057,790663.994354542,0.0,1.0
2008-04-22,34.29,34.87,33.82,34.64,338000,26.4288321577849,26.8758640228043,26.0665821982002,26.6985927659863,438536.97094164,0.0,1.0
2008-04-23,33.71,34.56,33.54,34.29,299200,25.9818002927655,26.6369331983974,25.8507737116391,26.4288321577849,388196.040549523,0.0,1.0
2008-04-24,34.07,34.39,33.04,33.68,519000,26.2592683469155,26.505906617271,25.4654014142086,25.9586779549197,673374.816327547,0.0,1.0
2008-04-25,34.46,34.52,33.59,34.31,434900,26.5598587389113,26.6061034146029,25.8893109413822,26.4442470496821,564259.552255974,0.0,1.0
2008-04-28,34.75,35.12,34.04,34.42,224300,26.783374671421,27.0685501715196,26.2361460090696,26.5290289551168,291017.285746183,0.0,1.0
2008-04-29,34.64,34.81,34.06,34.77,288500,26.6985927659863,26.8296193471126,26.2515609009669,26.7987895633182,374313.361291902,0.0,1.0
2008-04-30,34.3,35.25,34.14,34.92,615700,26.4365396037335,27.1687469688515,26.3132204685557,26.9144012525473,798837.908309964,0.0,1.0
2008-05-01,30.07,33.69,29.28,33.05,752000,23.1762899674713,25.9663854008683,22.5674017375311,25.4731088601572,975679.888012171,0.0,1.0
2008-05-02,31.07,31.83,29.19,30.95,1357700,23.9470345623324,24.5328004544267,22.4980347239936,23.854545210949,1761543.32972622,0.0,1.0
2008-05-05,31.44,31.73,30.79,30.79,888300,24.2322100624309,24.4557259949406,23.7312260757713,23.7312260757713,1152521.86771438,0.0,1.0
2008-05-06,32.06,32.67,30.86,30.86,803800,24.7100717112448,25.18022591411,23.7851781974115,23.7851781974115,1042887.62497897,0.0,1.0
2008-05-07,32.0,32.99,31.69,31.86,768900,24.6638270355531,25.4268641844656,24.4248962111462,24.5559227922726,997606.736559253,0.0,1.0
2008-05-08,33.59,33.59,31.92,32.19,672000,25.8893109413822,25.8893109413822,24.6021674679642,24.8102685085767,871884.155244917,0.0,1.0
2008-05-09,33.42,33.9,32.98,33.56,439500,25.7582843602558,26.1282417657891,25.4191567385169,25.8661886035363,570227.806890091,0.0,1.0
2008-05-12,33.88,34.09,33.27,33.55,412600,26.1128268738919,26.2746832388127,25.6426726710266,25.8584811575877,535326.491747102,0.0,1.0
2008-05-13,34.11,34.4,33.5,34.0,456300,26.2900981307099,26.5136140632196,25.8199439278447,26.2053162252752,592024.910771214,0.0,1.0
2008-05-14,35.54,36.44,34.07,34.3,886500,27.3922629013612,28.0859330367361,26.2592683469155,26.4365396037335,1150186.46372711,0.0,1.0
2008-05-15,36.33,36.5,35.03,35.42,473000,28.0011511313014,28.1321777124278,26.9991831579821,27.2997735499779,613692.269986378,0.0,1.0
2008-05-16,36.95,37.19,35.68,36.66,401500,28.4790127801153,28.6639914828819,27.5001671446417,28.2554968476055,520924.833825646,0.0,1.0
2008-05-19,35.73,36.87,35.5,36.77,653500,27.5387043743848,28.4173532125264,27.3614331175668,28.3402787530403,847881.39204249,0.0,1.0
2008-05-20,34.22,35.59,34.11,35.59,820600,26.3748800361446,27.4308001311042,26.2900981307099,27.4308001311042,1064684.72886009,0.0,1.0
2008-05-21,34.11,35.08,33.73,34.3,493000,26.2900981307099,27.0377203877251,25.9972151846627,26.4365396037335,639641.203178191,0.0,1.0
2008-05-22,34.11,34.42,33.55,34.11,601700,26.2900981307099,26.5290289551168,25.8584811575877,26.2900981307099,780673.655075695,0.0,1.0
2008-05-23,34.0,34.1,33.35,33.95,366100,26.2053162252752,26.2823906847613,25.7043322386155,26.1667789955321,474995.222076137,0.0,1.0
2008-05-27,34.2,34.59,33.41,33.96,317400,26.3594651442474,26.6600555362432,25.7505769143072,26.1744864414808,411809.569754073,0.0,1.0
2008-05-28,34.78,34.93,33.97,34.36,263900,26.8064970092668,26.922108698496,26.1821938874294,26.4827842794252,342396.173465973,0.0,1.0
2008-05-29,36.02,36.19,34.41,34.78,510100,27.7622203068945,27.8932468880209,26.5213215091682,26.8064970092668,661827.541057191,0.0,1.0
2008-05-30,36.57,36.71,35.33,35.87,637300,28.1861298340681,28.2940340773486,27.2304065364404,27.6466086176653,826862.756157121,0.0,1.0
2008-06-02,35.87,36.49,35.35,36.39,417900,27.6466086176653,28.1244702664792,27.2458214283376,28.0473958069931,542202.959042934,0.0,1.0
2008-06-03,36.47,36.7,35.5,36.2,776900,28.109055374582,28.2863266314,27.3614331175668,27.9009543339695,1007986.30983598,0.0,1.0
2008-06-04,36.03,36.84,35.94,36.33,458800,27.7699277528431,28.3942308746805,27.7005607393056,28.0011511313014,595268.527420191,0.0,1.0
2008-06-05,37.48,37.79,36.03,36.11,625900,28.8875074153916,29.1264382397985,27.7699277528431,27.831587320432,812071.864237788,0.0,1.0
2008-06-06,35.85,37.13,35.85,36.94,417400,27.6311937257681,28.6177468071902,27.6311937257681,28.4713053341666,541554.235713138,0.0,1.0
2008-06-09,36.0,36.57,35.61,36.01,714900,27.7468054149973,28.1861298340681,27.4462150230015,27.7545128609459,927544.616941356,0.0,1.0
2008-06-10,36.17,36.7,35.67,35.67,322100,27.8778319961236,28.2863266314,27.4924596986931,27.4924596986931,417907.569054149,0.0,1.0
2008-06-11,34.89,36.31,34.84,36.15,575200,26.8912789147015,27.9857362394042,26.8527416849585,27.8624171042264,746291.318596543,0.0,1.0
2008-06-12,34.25,35.79,34.0,35.01,540200,26.3980023739905,27.5849490500764,26.2053162252752,26.9837682660848,700880.685510869,0.0,1.0
2008-06-13,35.03,35.07,34.25,34.25,819000,26.9991831579821,27.0300129417765,26.3980023739905,26.3980023739905,1062608.81420474,0.0,1.0
2008-06-16,34.99,35.37,34.55,34.94,518000,26.9683533741876,27.2612363202348,26.6292257524488,26.9298161444446,672077.369667958,0.0,1.0
2008-06-17,34.5,35.16,34.1,34.78,406700,26.5906885227057,27.099379955314,26.2823906847613,26.8064970092668,527671.556455518,0.0,1.0
2008-06-18,34.28,34.65,33.62,34.2,347900,26.4211247118363,26.7063002119349,25.912433279228,26.3594651442474,451381.692871587,0.0,1.0
2008-06-19,34.65,34.77,33.94,34.28,272700,26.7063002119349,26.7987895633182,26.1590715495835,26.4211247118363,353813.70407037,0.0,1.0
2008-06-20,33.54,34.49,32.95,34.31,593100,25.8507737116391,26.5829810767571,25.3960344006711,26.4442470496821,769515.613803216,0.0,1.0
2008-06-23,33.76,34.34,33.27,33.79,618300,26.0203375225085,26.467369387528,25.6426726710266,26.0434598603544,802211.269624901,0.0,1.0
2008-06-24,32.94,33.93,32.51,33.45,397000,25.3883269547225,26.1513641036349,25.0569067789323,25.7814066981016,515086.323857488,0.0,1.0
2008-06-25,33.18,33.51,32.71,33.04,886900,25.5733056574891,25.8276513737933,25.2110556979045,25.4654014142086,1150705.44239095,0.0,1.0
2008-06-26,31.61,32.84,31.46,32.74,699100,24.4634334408893,25.4153481239735,24.3473462844156,25.3379566863244,903329.904749326,0.13,1.0
2008-06-27,31.59,31.97,30.93,31.69,921500,24.4479551533594,24.7420426164261,23.9371716648752,24.5253465910086,1190700.19629024,0.0,1.0
2008-06-30,31.53,31.62,30.85,31.62,586500,24.40152029077,24.4711725846542,23.8752585147559,24.4711725846542,757835.773330681,0.0,1.0
2008-07-01,32.2,32.28,30.62,31.24,508700,24.9200429230191,24.9819560731384,23.6972582081629,24.1770851215875,657307.856595599,0.0,1.0
2008-07-02,31.09,32.57,31.09,32.28,606300,24.0609979651138,25.2063912423209,24.0609979651138,24.9819560731384,783419.998926501,0.0,1.0
2008-07-03,31.49,32.53,31.0,31.1,385300,24.3705637157103,25.1754346672612,23.9913456712296,24.0687371088787,497858.69303378,0.0,1.0
2008-07-07,31.0,31.71,30.22,31.6,638100,23.9913456712296,24.5408248785384,23.3876924575664,24.4556942971243,824509.815792512,0.0,1.0
2008-07-08,32.49,32.55,30.9,30.97,613800,25.1444780922016,25.1909129547911,23.9139542335804,23.9681282399348,793110.993470372,0.0,1.0
2008-07-09,32.31,33.55,32.23,32.49,517700,25.0051735044331,25.9648273312823,24.9432603543138,25.1444780922016,668937.050048245,0.0,1.0
2008-07-10,32.75,33.13,31.87,31.92,850300,25.3456958300893,25.639783293156,24.664651178777,24.7033468976016,1098700.35475376,0.0,1.0
2008-07-11,33.36,33.69,32.18,32.26,941900,25.817783599749,26.0731753439911,24.9045646354893,24.9664777856086,1217059.70144957,0.0,1.0
2008-07-14,32.85,33.75,32.4,33.74,753200,25.4230872677384,26.1196102065806,25.0748257983174,26.1118710628157,973234.278725782,0.0,1.0
2008-07-15,33.51,34.38,32.18,32.61,732500,25.9338707562227,26.6071762637701,24.9045646354893,25.2373478173805,946487.133784697,0.0,1.0
2008-07-16,35.11,35.2,33.1,33.53,807600,27.1721337586087,27.2417860524929,25.6165658618613,25.9493490437525,1043526.29248399,0.0,1.0
2008-07-17,35.83,36.17,34.5,35.48,721800,27.7293521096824,27.9924829976895,26.700045988949,27.4584820779105,932661.314902111,0.0,1.0
2008-07-18,34.44,35.93,33.7,35.88,1083800,26.6536111263596,27.8067435473316,26.080914487756,27.768047828507,1400413.3182196,0.0,1.0
2008-07-21,34.83,35.5,34.14,34.62,817400,26.9554377331912,27.4739603654403,26.4214368134122,26.792915714128,1056189.19202131,0.0,1.0
2008-07-22,35.0,35.1,34.12,34.72,811500,27.0870031771947,27.1643946148438,26.4059585258824,26.8703071517771,1048565.6096468,0.0,1.0
2008-07-23,35.58,35.88,34.8,34.88,633500,27.5358735155596,27.768047828507,26.9322203018964,26.9941334520157,818566.005805606,0.0,1.0
2008-07-24,34.26,35.65,34.05,35.65,447700,26.5143065385911,27.590047521914,26.351784519528,27.590047521914,578487.767638785,0.0,1.0
2008-07-25,34.12,35.06,33.6,34.25,623000,26.4059585258824,27.1334380397842,26.0035230501069,26.5065673948262,804998.613444185,0.0,1.0
2008-07-28,31.0,34.54,30.9,34.19,1423100,23.9913456712296,26.7310025640087,23.9139542335804,26.4601325322367,1838833.9113843,0.0,1.0
2008-07-29,32.34,32.62,30.43,31.02,1607400,25.0283909357279,25.2450869611454,23.5502144766295,24.0068239587594,2076973.95064235,0.0,1.0
2008-07-30,31.33,32.65,30.78,32.65,1419800,24.2467374154717,25.2683043924402,23.8210845084015,25.2683043924402,1834569.873785,0.0,1.0
2008-07-31,31.63,32.82,30.5,30.8,2662600,24.4789117284191,25.3998698364437,23.6043884829839,23.8365627959313,3440432.27633465,0.0,1.0
2008-08-01,31.0,31.83,30.69,31.64,1239600,23.9913456712296,24.6336946037173,23.7514322145173,24.486650872184,1601727.57821094,0.0,1.0
2008-08-04,30.83,31.21,30.5,30.99,1141900,23.8597802272261,24.1538676902927,23.6043884829839,23.9836065274647,1475486.22261945,0.0,1.0
2008-08-05,32.85,32.99,31.14,31.51,865000,25.4230872677384,25.5314352804472,24.0996936839384,24.3860420032401,1117694.70405975,0.0,1.0
2008-08-06,33.94,34.18,32.29,32.69,507500,26.2666539381139,26.4523933884718,24.9896952169033,25.2992609674998,655757.29746858,0.0,1.0
2008-08-07,33.99,34.32,32.89,33.43,542100,26.3053496569385,26.5607414011806,25.4540438427981,25.8719576061034,700465.085630969,0.0,1.0
2008-08-08,35.75,36.21,33.88,33.88,649900,27.6674389595631,28.0234395727491,26.2202190755245,26.2202190755245,839756.980541537,0.0,1.0
2008-08-11,37.0,38.15,35.81,35.9,737000,28.6348319301772,29.5248334631422,27.7138738221526,27.7835261160368,952301.730511021,0.0,1.0
2008-08-12,36.93,37.64,36.52,36.66,497100,28.5806579238228,29.1301371311317,28.2633530294614,28.3717010421702,642319.118367746,0.0,1.0
2008-08-13,38.0,38.36,36.59,36.67,536100,29.4087463066685,29.6873554822054,28.3175270358158,28.3794401859351,692712.289995873,0.0,1.0
2008-08-14,38.73,38.94,37.14,37.17,638600,29.9737038015071,30.1362258205703,28.743179942886,28.7663973741808,825155.882095439,0.0,1.0
2008-08-15,38.97,40.0,38.27,38.27,632400,30.159443251865,30.9565750596511,29.6177031883212,29.6177031883212,817144.659939173,0.0,1.0
2008-08-18,37.9,39.21,37.44,39.21,424400,29.3313548690194,30.345182702223,28.9753542558334,30.345182702223,548381.077922492,0.0,1.0
2008-08-19,36.79,38.05,36.64,37.91,369300,28.4723099111141,29.4474420254931,28.3562227546404,29.3390940127843,477184.571340189,0.0,1.0
2008-08-20,37.34,37.59,36.42,37.0,470300,28.8979628181843,29.0914414123071,28.1859615918123,28.6348319301772,607689.96453098,0.0,1.0
2008-08-21,37.46,37.88,36.31,36.94,358000,28.9908325433632,29.3158765814896,28.1008310103983,28.5883970675878,462583.472894092,0.0,1.0
2008-08-22,37.13,38.06,36.53,37.83,856100,28.7354407991211,29.455181169258,28.2710921732263,29.277180862665,1106194.72386769,0.0,1.0
2008-08-25,35.94,37.04,35.4,36.77,420900,27.8144826910965,28.6657885052369,27.3965689277912,28.4568316235842,543858.613802019,0.0,1.0
2008-08-26,36.18,36.57,35.54,35.59,396400,28.0002221414544,28.302048748286,27.5049169405,27.5436126593245,512201.364958709,0.0,1.0
2008-08-27,36.62,37.04,35.95,35.95,303400,28.3407444671105,28.6657885052369,27.8222218348614,27.8222218348614,392033.032614714,0.0,1.0
2008-08-28,37.05,37.16,36.23,36.9,428700,28.6735276490018,28.7586582304158,28.0389178602789,28.5574404925281,553937.248127645,0.0,1.0
2008-08-29,36.68,37.12,36.57,36.85,309500,28.3871793297,28.7277016553562,28.302048748286,28.5187447737035,399915.041510395,0.0,1.0
2008-09-02,36.24,37.86,35.69,37.32,793700,28.0466570040439,29.3003982939597,27.6210040969737,28.8824845306544,1025565.64926268,0.0,1.0
2008-09-03,36.58,36.87,35.66,36.11,646800,28.3097878920509,28.5342230612334,27.5977866656789,27.9460481351,835751.369463403,0.0,1.0
2008-09-04,36.74,36.9,35.67,36.15,721400,28.4336141922895,28.5574404925281,27.6055258094438,27.9770047101596,932144.46185977,0.0,1.0
2008-09-05,36.09,36.48,35.13,36.48,641400,27.9305698475702,28.2323964544018,27.1876120461386,28.2323964544018,828773.853391815,0.0,1.0
2008-09-08,37.21,38.22,36.6,37.14,615000,28.7973539492404,29.5790074694966,28.3252661795807,28.743179942886,794661.552597392,0.0,1.0
2008-09-09,36.52,37.76,36.42,37.2,980500,28.2633530294614,29.2230068563106,28.1859615918123,28.7896148054755,1266936.02003535,0.0,1.0
2008-09-10,37.37,37.62,36.17,36.78,708000,28.921180249479,29.1146588436018,27.9924829976895,28.4645707673492,914829.884941387,0.0,1.0
2008-09-11,37.74,37.79,36.07,36.91,574200,29.2075285687808,29.2462242876053,27.9150915600403,28.565179636293,741942.542278735,0.0,1.0
2008-09-12,37.57,38.06,36.67,36.7,390300,29.0759631247773,29.455181169258,28.3794401859351,28.4026576172299,504319.356063027,0.0,1.0
2008-09-15,35.08,37.62,35.07,36.14,571000,27.148916327314,29.1146588436018,27.1411771835491,27.9692655663947,737807.717940017,0.0,1.0
2008-09-16,38.09,38.35,34.24,34.24,1091300,29.4783986005527,29.6796163384405,26.4988282510613,26.4988282510613,1410104.31276347,0.0,1.0
2008-09-17,37.43,38.0,36.1,37.35,842700,28.9676151120685,29.4087463066685,27.9383089913351,28.9057019619492,1088880.1469493,0.0,1.0
2008-09-18,38.88,39.78,36.86,38.2,1266400,30.0897909579808,30.786313896823,28.5264839174685,29.5635291819668,1636356.7320477,0.0,1.0
2008-09-19,41.12,42.24,36.99,39.28,1914900,31.8233591613213,32.6901432629915,28.6270927864123,30.3993567085773,2474304.72694105,0.0,1.0
2008-09-22,38.36,41.12,38.15,40.68,372600,29.6873554822054,31.8233591613213,29.5248334631422,31.4828368356651,481448.608939492,0.0,1.0
2008-09-23,36.83,38.59,36.27,38.51,608400,28.5032664861737,29.8653557887984,28.0698744353386,29.8034426386791,786133.477398786,0.0,1.0
2008-09-24,35.85,36.84,35.2,36.84,435700,27.7448303972123,28.5110056299386,27.2417860524929,28.5110056299386,562982.17636859,0.0,1.0
2008-09-25,37.9,38.1,35.68,36.02,706900,29.3313548690194,29.4861377443176,27.6132649532087,27.8763958412158,913408.539074952,0.0,1.0
2008-09-26,37.23,37.6,36.25,37.16,353000,28.9134411057141,29.2007892982769,28.1523567037909,28.8590779341482,454535.658759854,0.13,1.0
2008-09-29,32.95,36.98,31.99,36.6,1065400,25.5895214728251,28.71928692155,24.8439694056351,28.4241725616206,1371847.84941289,0.0,1.0
2008-09-30,35.82,36.32,32.73,33.78,883600,27.8184115070287,28.2067198753569,25.4186657907607,26.2341133642499,1137755.54696943,0.0,1.0
2008-10-01,34.37,35.38,33.46,35.31,365000,26.6923172388771,27.4767001428999,25.9855960085198,27.422336971334,469987.295884834,0.0,1.0
2008-10-02,31.99,34.16,31.55,34.08,589800,24.8439694056351,26.5292277241793,24.5022580415063,26.4670983852467,759447.964692809,0.0,1.0
2008-10-03,31.02,33.99,30.9,33.19,921400,24.0906511710785,26.3972028789477,23.9974571626797,25.7759094896226,1186428.20391311,0.0,1.0
2008-10-06,28.09,30.18,25.73,30.18,1460400,21.8151641326755,23.4382931122872,19.9823486341666,23.4382931122872,1880464.23811017,0.0,1.0
2008-10-07,25.71,28.9,25.55,28.84,1152200,19.9668162994335,22.4442236893671,19.8425576215685,22.3976266851677,1483614.69128358,0.0,1.0
2008-10-08,25.72,27.44,24.73,24.86,1110700,19.9745824668001,21.3103632538489,19.2057318975103,19.3066920732756,1430177.77955969,0.0,1.0
2008-10-09,23.87,26.47,23.87,26.31,1069500,18.5378415039859,20.5570450192923,18.5378415039859,20.4327863414273,1377127.15876392,0.0,1.0
2008-10-10,25.0,26.52,21.8,22.69,1229600,19.4154184164075,20.5958758561251,16.9302448591074,17.6214337547315,1583277.75073971,0.0,1.0
2008-10-13,28.68,29.39,26.16,26.36,1066200,22.2733680073027,22.8247658903287,20.3162938309288,20.4716171782601,1372877.95855455,0.0,1.0
2008-10-14,27.29,30.49,26.92,30.08,1046200,21.1938707433505,23.6790443006506,20.9065225507876,23.3606314386215,1347125.23001291,0.0,1.0
2008-10-15,26.5,27.3,26.43,27.18,1074400,20.580343521392,21.201636910717,20.525980349826,21.1084429023183,1383436.57725662,0.0,1.0
2008-10-16,28.58,28.92,25.5,26.6,1442800,22.1957063336371,22.4597560241002,19.8037267847357,20.6580051950576,1857801.83699353,0.0,1.0
2008-10-17,28.1,30.0,27.4,27.66,789700,21.8229303000421,23.298502099689,21.2792985843827,21.4812189359133,1016846.48646645,0.0,1.0
2008-10-20,29.29,29.4,27.17,28.46,404300,22.7471042166631,22.8325320576953,21.1006767349517,22.1025123252383,520591.407469146,0.0,1.0
2008-10-21,28.08,29.0,27.72,28.66,253500,21.8073979653089,22.5218853630327,21.5278159401127,22.2578356725696,326415.834265222,0.0,1.0
2008-10-22,25.76,27.37,25.1,27.27,440500,20.0056471362663,21.256000082283,19.4930800900732,21.1783384086173,567203.846129507,0.0,1.0
2008-10-23,23.67,26.75,22.21,26.0,1315200,18.3825181566547,20.7744977055561,17.2486577211365,20.1920351530638,1693499.4288979,0.0,1.0
2008-10-24,23.56,24.4,21.2,21.2,706100,18.2970903156225,18.9494483744138,16.4642748171136,16.4642748171136,909200.081162414,0.0,1.0
2008-10-27,22.67,24.2,22.65,23.24,408600,17.6059014199984,18.7941250270825,17.5903690852652,18.0485729598924,526128.244105597,0.0,1.0
2008-10-28,24.44,24.56,21.71,22.79,496600,18.98051304388,19.0737070522788,16.8603493528083,17.6990954283971,639440.249688792,0.0,1.0
2008-10-29,26.05,28.24,24.2,24.2,872000,20.2308659898966,21.9316566431739,18.7941250270825,18.7941250270825,1122818.96441528,0.0,1.0
2008-10-30,30.11,32.87,26.36,27.71,1564300,23.3839299407212,25.5273921338926,20.4716171782601,21.5200497727461,2014249.66288397,0.0,1.0
2008-10-31,35.67,35.98,29.49,29.77,1694700,27.7019189965303,27.9426701848937,22.9024275639943,23.1198802502581,2182157.45297542,0.0,1.0
2008-11-03,34.14,36.4,33.81,34.41,1168300,26.5136953894461,28.2688492142894,26.2574118663495,26.7233819083433,1504345.6377596,0.0,1.0
2008-11-04,37.03,37.98,35.13,37.98,1018800,28.7581177583828,29.4959036582063,27.2825459587359,29.4959036582063,1311843.99191088,0.0,1.0
2008-11-05,36.21,37.36,35.87,36.31,835200,28.1212920343247,29.0144012814794,27.8572423438615,28.1989537079903,1075433.94389867,0.0,1.0
2008-11-06,32.85,35.71,32.64,35.71,1594700,25.5118597991595,27.7329836659965,25.3487702844617,27.7329836659965,2053393.81026725,0.0,1.0
2008-11-07,33.18,34.26,32.13,33.31,737400,25.7681433222561,26.6068893978449,24.952695748767,25.8691034980214,949503.101330074,0.0,1.0
2008-11-10,32.82,35.59,32.09,34.32,512800,25.4885612970598,27.6397896575978,24.9216310793007,26.6534864020443,660299.959807516,0.0,1.0
2008-11-11,32.49,33.15,31.89,32.65,1021800,25.2322777739632,25.7448448201564,24.7663077319694,25.3565364518282,1315706.90119212,0.0,1.0
2008-11-12,30.43,31.87,29.94,31.61,1352200,23.6324472964512,24.7507753972363,23.2519050954897,24.5488550457057,1741141.97669993,0.0,1.0
2008-11-13,33.74,33.91,29.37,30.65,1369500,26.2030486947836,26.3350735400152,22.8092335555956,23.8033029785156,1763418.08688844,0.0,1.0
2008-11-14,31.65,33.9,31.65,33.06,1186600,24.5799197151719,26.3273073726486,24.5799197151719,25.6749493138573,1527909.38437519,0.0,1.0
2008-11-17,31.78,33.3,31.08,31.08,1195900,24.6808798909373,25.8613373306548,24.1372481752778,24.1372481752778,1539884.40314705,0.0,1.0
2008-11-18,31.46,32.63,30.14,31.54,921100,24.4323625352072,25.3410041170951,23.4072284428209,24.4944918741397,1186041.91298499,0.0,1.0
2008-11-19,30.94,33.25,30.72,31.46,1651600,24.028521832146,25.822506493822,23.8576661500816,24.4323625352072,2126660.3229682,0.0,1.0
2008-11-20,30.26,33.1,29.2,30.36,1166000,23.5004224512197,25.7060139833236,22.677208710364,23.5780841248853,1501384.07397731,0.0,1.0
2008-11-21,29.87,30.48,27.65,30.3,1506300,23.1975419239237,23.6712781332841,21.4734527685467,23.5314871206859,1939566.75011323,0.0,1.0
2008-11-24,36.45,37.61,30.47,30.69,2184900,28.3076800511222,29.2085554656435,23.6635119659175,23.8343676479819,2813356.82953089,0.0,1.0
2008-11-25,39.73,39.99,35.85,37.29,2569800,30.8549829473548,31.0569032988855,27.8417100091284,28.9600381099135,3308968.09031466,0.0,1.0
2008-11-26,42.13,43.31,37.51,38.89,2177800,32.71886311533,33.6352708645844,29.1308937919779,30.2026248885636,2804214.61089861,0.0,1.0
2008-11-28,42.89,43.0,41.05,41.9,601200,33.3090918351888,33.394519676221,31.8801170397412,32.540241265899,774127.019961541,0.0,1.0
2008-12-01,38.33,41.8,38.13,41.51,1130000,29.767719516036,32.4625795922334,29.6123961687048,32.2373607386031,1455029.16260237,0.0,1.0
2008-12-02,41.3,43.03,38.48,39.14,1837500,32.0742712239052,33.4178181783206,29.8842120265345,30.3967790727276,2366031.9347627,0.0,1.0
2008-12-03,44.06,45.4,40.27,40.39,1765200,34.2177334170766,35.2583998441961,31.2743559851493,31.367549993548,2272935.82108469,0.0,1.0
2008-12-04,45.02,47.13,43.13,43.24,1558600,34.9632854842667,36.6019467986115,33.4954798519863,33.5809076930185,2006910.1352496,0.0,1.0
2008-12-05,45.83,45.93,42.0,45.37,2173200,35.5923450409583,35.6700067146239,32.6179029395647,35.2351013420964,2798291.48333404,0.0,1.0
2008-12-08,49.09,50.0,47.02,47.75,2267700,38.1241156024578,38.8308368328151,36.5165189575793,37.0834491753384,2919973.12569326,0.0,1.0
2008-12-09,43.94,49.07,43.63,48.94,2504300,34.1245394086779,38.1085832677247,33.8837882203144,38.0076230919594,3224627.9043408,0.0,1.0
2008-12-10,46.12,46.36,44.05,44.76,1501100,35.8175638945886,36.0039519113861,34.2099672497101,34.761365132736,1932871.0406924,0.0,1.0
2008-12-11,41.81,46.05,40.78,45.76,1250100,32.4703457596,35.7632007230227,31.670430520844,35.5379818693923,1609674.29749488,0.0,1.0
2008-12-12,44.06,44.4,39.65,40.42,980600,34.2177334170766,34.4817831075398,30.7928536084223,31.3908484956477,1262656.28039636,0.0,1.0
2008-12-15,44.6,45.35,43.14,44.82,1732800,34.637106454871,35.2195690073633,33.5032460193528,34.8079621369354,2231216.40084724,0.0,1.0
2008-12-16,44.96,46.43,43.85,46.29,1403300,34.9166884800673,36.0583150829521,34.0546439023788,35.9495887398202,1806940.19812381,0.0,1.0
2008-12-17,42.19,46.06,41.96,44.49,2172700,32.7654601195294,35.7709668903892,32.5868382700984,34.5516786138388,2797647.66512049,0.0,1.0
2008-12-18,40.47,42.6,39.78,42.6,1753000,31.4296793324805,33.0838729815584,30.8938137841877,33.0838729815584,2257226.65667429,0.0,1.0
2008-12-19,39.71,41.54,39.36,40.47,1334800,30.8394506126217,32.2606592407028,30.567634754792,31.4296793324805,1718737.10286871,0.0,1.0
2008-12-22,39.08,40.8,37.29,40.75,1326600,30.3501820685283,31.6859628555771,28.9600381099135,31.6471320187443,1708178.48416663,0.0,1.0
2008-12-23,38.98,40.46,38.59,39.51,1389300,30.2725203948626,31.4219131651139,29.9696398675667,30.6841272652905,1788913.28814466,0.0,1.0
2008-12-24,39.48,39.78,38.1,39.1,277500,30.6608287631908,30.8938137841877,29.5890976666051,30.3657144032614,357319.108515182,0.0,1.0
2008-12-26,40.26,40.49,39.22,39.77,413400,31.2665898177827,31.4452116672136,30.4589084116601,30.8860476168211,532308.898955591,0.0,1.0
2008-12-29,40.72,41.45,39.89,40.18,913700,31.7247936924099,32.2935338543809,31.07814391921,31.3040817917738,1172769.29712238,0.13,1.0
2008-12-30,42.6,43.07,41.22,41.22,1125500,33.1894943835133,33.5556695562892,32.1143417485544,32.1143417485544,1444622.79075324,0.0,1.0
2008-12-31,43.93,44.83,42.71,43.0,1075500,34.2256922128577,34.9268787139179,33.2751949558651,33.5011328284289,1380445.85646834,0.0,1.0
2009-01-02,44.78,45.33,43.11,43.94,682100,34.8879239083034,35.3164267700624,33.5868334007807,34.2334831739806,875501.737514692,0.0,1.0
2009-01-05,44.14,45.82,43.15,45.12,1524200,34.3893023964384,35.698183865084,33.6179972452723,35.1528165864817,1956369.66474109,0.0,1.0
2009-01-06,42.64,44.52,42.24,44.5,1186600,33.2206582280049,34.6853589191083,32.9090197830893,34.6697769968625,1523047.00444939,0.0,1.0
2009-01-07,40.58,42.38,40.0,42.15,1123400,31.6157202366894,33.0180932388097,31.1638444915618,32.8389011329832,1441927.35951328,0.0,1.0
2009-01-08,41.75,42.17,39.35,40.27,970700,32.5272626880676,32.854483055229,30.6574320185739,31.3742004418798,1245931.00220717,0.0,1.0
2009-01-09,40.36,41.85,39.76,41.85,936000,31.4443190919859,32.6051722992965,30.9768614246124,32.6051722992965,1201392.20981344,0.0,1.0
2009-01-12,38.68,40.5,38.21,40.16,874800,30.1354376233403,31.5533925477063,29.7692624505644,31.288499869528,1122839.64224872,0.0,1.0
2009-01-13,40.48,41.14,37.4,38.34,1033800,31.5378106254605,32.0520140595713,29.1381945996103,29.870544945162,1326922.29327472,0.0,1.0
2009-01-14,38.76,39.69,38.4,39.69,1290400,30.1977653123234,30.9223246967522,29.9172907118993,30.9223246967522,1656278.32002486,0.0,1.0
2009-01-15,39.06,40.33,36.0,38.78,1754600,30.4314941460101,31.4209462086172,28.0474600424056,30.2133472345692,2252096.97792593,0.0,1.0
2009-01-16,40.71,41.09,38.86,40.08,1753200,31.717002731287,32.0130592539569,30.2756749235523,31.2261721805449,2250300.02376596,0.0,1.0
2009-01-20,37.37,40.85,36.67,40.5,1072900,29.1148217162416,31.8260761870075,28.5694544376393,31.5533925477063,1377108.65588552,0.0,1.0
2009-01-21,38.81,38.98,36.5,38.2,794700,30.2367201179378,30.369166457027,28.4370080985501,29.7614714894415,1020028.1935243,0.0,1.0
2009-01-22,37.99,38.73,36.67,38.13,1188600,29.5978613058608,30.1743924289547,28.5694544376393,29.7069347615813,1525614.08182079,0.0,1.0
2009-01-23,37.49,39.1,36.75,37.06,985100,29.2083132497163,30.4626579905017,28.6317821266224,28.873301921432,1264413.95928122,0.0,1.0
2009-01-26,37.3,38.62,36.5,37.74,825200,29.0602849883814,30.0886918566029,28.4370080985501,29.4030872777886,1059176.12343809,0.0,1.0
2009-01-27,37.89,38.54,37.24,37.55,687700,29.5199516946319,30.0263641676198,29.013539221644,29.2550590164536,882689.554154601,0.0,1.0
2009-01-28,39.14,40.07,38.61,38.83,1025200,30.4938218349932,31.218381219422,30.08090089548,30.2523020401836,1315883.86057772,0.0,1.0
2009-01-29,36.94,39.19,36.6,38.72,924400,28.7798103879573,30.5327766406077,28.514917709779,30.1666014678318,1186503.16105935,0.0,1.0
2009-01-30,35.22,37.67,34.87,37.0,1062100,27.4397650748202,29.3485505499283,27.167081435519,28.8265561546947,1363246.43807998,0.0,1.0
2009-02-02,34.03,35.33,33.3,34.67,1159100,26.5126407011962,27.525465647172,25.9439005392252,27.0112622130612,1487749.6905927,0.0,1.0
2009-02-03,35.66,36.02,34.11,34.11,1747400,27.7825673642273,28.0630419646514,26.5749683901793,26.5749683901793,2242855.49938891,0.0,1.0
2009-02-04,35.84,37.93,35.71,35.8,1133900,27.9228046644394,29.5511155391235,27.8215221698418,27.8916408199478,1455404.5157131,0.0,1.0
2009-02-05,35.77,37.03,34.78,35.5,715100,27.8682679365791,28.8499290380633,27.096962785413,27.6579119862611,917858.514142731,0.0,1.0
2009-02-06,37.17,37.76,35.83,35.91,795800,28.9590024937838,29.4186692000343,27.9150137033165,27.9773413922996,1021440.08607857,0.0,1.0
2009-02-09,35.92,37.49,35.69,37.25,824700,27.9851323534225,29.2083132497163,27.805940247596,29.0213301827669,1058534.35409524,0.0,1.0
2009-02-10,34.96,36.81,34.76,35.67,1074400,27.237200085625,28.6785278933597,27.0813808631672,27.7903583253502,1379033.96391407,0.0,1.0
2009-02-11,33.99,36.08,33.32,35.3,1124000,26.4814768567046,28.1097877313887,25.959482461471,27.5020927638033,1442697.4827247,0.0,1.0
2009-02-12,34.21,34.59,32.01,33.2,997100,26.6528780014082,26.9489345240781,24.9388665543723,25.8659909279963,1279816.4235096,0.0,1.0
2009-02-13,33.77,34.88,33.47,34.2,554400,26.3100757120011,27.1748723966419,26.0763468783143,26.6450870402853,711593.847351039,0.0,1.0
2009-02-17,32.03,32.73,31.2,32.43,1162300,24.9544484766181,25.4998157552204,24.3077987034182,25.2660869215337,1491857.01438693,0.0,1.0
2009-02-18,30.76,32.43,30.25,32.17,1108600,23.964996414011,25.2660869215337,23.5676573967436,25.0635219323386,1422930.98696494,0.0,1.0
2009-02-19,31.75,34.49,31.51,32.99,1669900,24.7363015651772,26.8710249128492,24.5493184982278,25.7023807444156,2143381.2512473,0.0,1.0
2009-02-20,32.16,32.98,31.0,31.24,1549600,25.0557309712157,25.6945897832927,24.1519794809604,24.3389625479098,1988971.54735781,0.0,1.0
2009-02-23,30.64,32.38,30.36,32.27,1276500,23.8715048805363,25.2271321159193,23.6533579690954,25.1414315435675,1638437.13229366,0.0,1.0
2009-02-24,31.67,32.06,30.2,30.91,1257800,24.6739738761941,24.9778213599868,23.5287025911292,24.0818608308544,1614434.9588711,0.0,1.0
2009-02-25,30.9,31.92,30.14,31.52,1075600,24.0740698697315,24.8687479042663,23.4819568243918,24.5571094593507,1380574.2103369,0.0,1.0
2009-02-26,34.27,35.25,32.19,34.29,3433500,26.6996237681456,27.4631379581888,25.0791038545844,26.7152056903914,4407030.07734451,0.0,1.0
2009-02-27,35.58,36.62,33.59,33.93,2317500,27.7202396752442,28.5304996320248,26.169838411789,26.4347310899673,2974600.90410541,0.0,1.0
2009-03-02,34.62,36.11,34.36,34.82,1848000,26.9723074074467,28.1331606147574,26.7697424182516,27.1281266299045,2371979.49117014,0.0,1.0
2009-03-03,34.45,35.97,34.3,34.97,1274000,26.8398610683576,28.0240871590369,26.7229966515142,27.2449910467479,1635228.28557941,0.0,1.0
2009-03-04,35.87,36.53,34.87,35.45,1102500,27.946177547808,28.4603809819188,27.167081435519,27.6189571806466,1415101.40098219,0.0,1.0
2009-03-05,34.82,35.43,34.0,34.81,1024000,27.1281266299045,27.6033752584009,26.4892678178275,27.1203356687817,1314343.61415488,0.0,1.0
2009-03-06,34.42,35.94,33.62,35.13,1217300,26.8164881849889,28.0007142756683,26.1932112951577,27.3696464247142,1562451.64210033,0.0,1.0
2009-03-09,36.18,37.19,34.44,34.73,1778800,28.1876973426176,28.9745844160296,26.8320701072347,27.0580079797985,2283158.61411983,0.0,1.0
2009-03-10,37.98,38.4,36.71,37.0,1703000,29.5900703447379,29.9172907118993,28.6006182821308,28.8265561546947,2185866.38174391,0.0,1.0
2009-03-11,38.03,39.6,37.13,38.49,1002700,29.6290251503524,30.8522060466462,28.9278386492922,29.9874093620053,1287004.24014951,0.0,1.0
2009-03-12,40.25,40.55,37.44,37.77,1318600,31.3586185196341,31.5923473533208,29.1693584441018,29.4264601611572,1692474.11096155,0.0,1.0
2009-03-13,40.42,41.37,39.65,40.5,1079900,31.4910648587232,32.2312061653978,30.8911608522606,31.5533925477063,1386093.42668541,0.0,1.0
2009-03-16,38.9,40.63,38.82,40.56,888600,30.3068387680438,31.6546750423039,30.2445110790607,31.6001383144437,1140552.47611136,0.0,1.0
2009-03-17,39.99,39.99,38.02,38.98,904400,31.1560535304389,31.1560535304389,29.6212341892295,30.369166457027,1160832.38734539,0.0,1.0
2009-03-18,39.86,40.49,38.16,39.82,922300,31.0547710358413,31.5456015865834,29.73030764495,31.0236071913498,1183807.72981938,0.0,1.0
2009-03-19,38.9,40.18,38.3,40.18,865700,30.3068387680438,31.3040817917738,29.8393811006704,31.3040817917738,1111159.44020887,0.0,1.0
2009-03-20,37.26,39.37,37.12,39.25,1006700,29.0291211438898,30.6730139408197,28.9200476881693,30.579522407345,1292138.3948923,0.0,1.0
2009-03-23,40.22,40.22,37.19,38.29,853600,31.3352456362654,31.3352456362654,28.9745844160296,29.8315901395475,1095628.62211192,0.0,1.0
2009-03-24,39.01,40.1,38.97,39.41,842400,30.3925393403956,31.2417541027907,30.3613754959041,30.7041777853113,1081252.9888321,0.0,1.0
2009-03-25,40.21,41.16,38.5,39.59,969800,31.3274546751425,32.0675959818171,29.9952003231282,30.8444150855233,1244775.81739004,0.0,1.0
2009-03-26,42.92,43.35,40.44,40.44,1518200,33.4388051394458,33.7738164677301,31.506646780969,31.506646780969,1948668.4326269,0.0,1.0
2009-03-27,40.92,42.47,40.76,42.37,685400,31.9818954094653,33.193330841642,31.8568440100148,33.1151737169855,876951.401438809,0.13,1.0
2009-03-30,37.21,38.4,35.88,37.41,1065400,29.0822660847068,30.0123358681199,28.0427763267746,29.23858033402,1363151.47810462,0.0,1.0
2009-03-31,37.48,38.26,36.7,37.79,809800,29.2932903212796,29.9029158936007,28.6836647489584,29.5355774077149,1036117.95285256,0.0,1.0
2009-04-01,37.5,37.84,35.9,36.74,614800,29.3089217462109,29.5746559700432,28.0584077517059,28.714927598821,786620.545089844,0.0,1.0
2009-04-02,39.24,39.64,38.1,38.4,795000,30.6688557152351,30.9814842138613,29.7778644941502,30.0123358681199,1017181.73934031,0.0,1.0
2009-04-03,40.34,40.48,38.98,39.12,633000,31.5285840864572,31.6380040609764,30.465647191128,30.5750671656472,809906.969814366,0.0,1.0
2009-04-06,40.41,40.53,39.62,40.02,774400,31.5832940737168,31.6770826233047,30.96585278893,31.2784812875562,990824.577289487,0.0,1.0
2009-04-07,39.13,39.87,38.91,39.58,625100,30.5828828781128,31.1612456005714,30.4109372038684,30.9345899390674,799799.126115261,0.0,1.0
2009-04-08,39.68,40.15,38.81,39.22,435200,31.0127470637239,31.3800855496098,30.3327800792118,30.6532242903037,556827.035170951,0.0,1.0
2009-04-09,41.03,41.19,40.18,40.59,662400,32.0678682465875,32.192919646038,31.4035326870067,31.7239768980986,847523.502061668,0.0,1.0
2009-04-13,40.15,40.66,38.4,40.66,895400,31.3800855496098,31.7786868853582,30.0123358681199,31.7786868853582,1145640.91749097,0.0,1.0
2009-04-14,38.15,40.65,37.91,39.46,1123000,29.8169430564785,31.7708711728926,29.6293659573028,30.8408013894795,1436849.17393607,0.0,1.0
2009-04-15,38.0,38.04,36.46,37.75,1084300,29.6997073694937,29.7309702193563,28.4960876497826,29.5043145578523,1387333.53454931,0.0,1.0
2009-04-16,40.25,40.75,38.28,38.35,929700,31.4582426742663,31.8490282975491,29.9185473185321,29.9732573057916,1189526.87177949,0.0,1.0
2009-04-17,40.05,41.03,39.66,40.34,564000,31.3019284249532,32.0678682465875,30.9971156387926,31.5285840864572,721623.271682942,0.0,1.0
2009-04-20,37.82,39.79,37.69,38.98,593100,29.5590245451119,31.0987199008461,29.4574202830583,30.465647191128,758855.961764454,0.0,1.0
2009-04-21,38.62,38.73,37.17,37.5,643100,30.1842815423644,30.2702543794866,29.0510032348442,29.3089217462109,822829.656062587,0.0,1.0
2009-04-22,39.95,40.87,37.75,38.17,1033700,31.2237713002966,31.942816847137,29.5043145578523,29.8325744814098,1322592.15591961,0.0,1.0
2009-04-23,37.86,40.32,37.04,39.88,935600,29.5902873949745,31.5129526615259,28.9493989727907,31.1690613130371,1197075.76770667,0.0,1.0
2009-04-24,39.63,40.2,38.11,38.8,833900,30.9736685013956,31.4191641119381,29.7856802066159,30.3249643667462,1066953.27350427,0.0,1.0
2009-04-27,38.77,40.22,38.21,38.98,977200,30.3015172293492,31.4347955368694,29.8638373312725,30.465647191128,1250301.88136271,0.0,1.0
2009-04-28,39.04,39.68,37.95,38.26,452400,30.5125414659219,31.0127470637239,29.6606288071654,29.9029158936007,578833.986009509,0.0,1.0
2009-04-29,39.68,40.57,39.06,39.26,746000,31.0127470637239,31.7083454731673,30.5281728908532,30.6844871401664,954487.518928147,0.0,1.0
2009-04-30,39.45,40.8,39.36,40.07,658700,30.8329856770138,31.8881068598774,30.7626442648229,31.3175598498845,842789.448683607,0.0,1.0
2009-05-01,39.19,39.47,38.56,39.39,536200,30.6297771529068,30.8486171019451,30.1373872675704,30.7860914022199,686053.897653179,0.0,1.0
2009-05-04,39.63,40.43,39.03,39.74,815800,30.9736685013956,31.5989254986481,30.5047257534563,31.0596413385179,1043794.79616834,0.0,1.0
2009-05-05,44.74,45.94,40.75,41.5,2870700,34.967497571346,35.9053830672247,31.8490282975491,32.4352067324734,3672985.68443301,0.0,1.0
2009-05-06,43.29,45.35,41.5,44.81,1315600,33.8342192638258,35.444256031751,32.4352067324734,35.0222075586056,1683275.84437248,0.0,1.0
2009-05-07,40.65,43.65,40.11,43.65,981000,31.7708711728926,34.1155849125894,31.3488226997471,34.1155849125894,1255163.88212937,0.0,1.0
2009-05-08,41.8,41.96,39.22,41.6,794000,32.669678106443,32.7947295058935,30.6532242903037,32.5133638571299,1015902.26545436,0.0,1.0
2009-05-11,39.95,41.03,39.67,41.03,893500,31.2237713002966,32.0678682465875,31.0049313512583,32.0678682465875,1143209.91710764,0.0,1.0
2009-05-12,39.68,40.83,38.82,40.08,922300,31.0127470637239,31.9115539972744,30.3405957916775,31.3253755623502,1180058.76502336,0.0,1.0
2009-05-13,36.92,38.92,36.8,38.86,1175400,28.8556104232028,30.4187529163341,28.7618218736149,30.3718586415401,1503893.60556051,0.0,1.0
2009-05-14,36.84,37.79,36.33,37.13,904600,28.7930847234776,29.5355774077149,28.3944833877291,29.0197403849816,1157412.07724182,0.0,1.0
2009-05-15,37.14,37.6,36.59,37.02,577800,29.0275560974472,29.3870788708674,28.5976919118362,28.9337675478594,739280.011309228,0.0,1.0
2009-05-18,37.77,37.87,36.85,37.64,822100,29.5199459827836,29.5981031074401,28.8009004359432,29.4183417207301,1051855.4816499,0.0,1.0
2009-05-19,36.77,37.85,36.5,37.85,897300,28.738374736218,29.5824716825088,28.5273504996452,29.5824716825088,1148071.9178743,0.0,1.0
2009-05-20,35.46,37.75,35.3,37.0,926400,27.714516403217,29.5043145578523,27.5894650037665,28.9181361229281,1185304.60795581,0.0,1.0
2009-05-21,34.16,35.35,33.79,35.33,1180800,26.6984737826817,27.6285435660948,26.4092924214524,27.6129121411635,1510802.76454471,0.0,1.0
2009-05-22,34.07,35.14,34.0,34.27,594300,26.6281323704908,27.464413604316,26.5734223832312,26.7844466198039,760391.33042761,0.0,1.0
2009-05-26,34.86,35.06,33.93,34.0,797600,27.2455736552776,27.4018879045907,26.5187123959716,26.5734223832312,1020508.37144382,0.0,1.0
2009-05-27,34.55,35.55,34.33,34.56,1145500,27.0032865688423,27.7848578154079,26.8313408945978,27.0111022813079,1465637.33637023,0.0,1.0
2009-05-28,35.87,37.25,35.31,36.32,1481000,28.0349606143089,29.1135289345695,27.5972807162322,28.3866676752634,1894900.8251107,0.0,1.0
2009-05-29,36.55,36.97,35.81,36.11,832000,28.5664290619735,28.8946889855311,27.988066339515,28.2225377134847,1064522.27312094,0.0,1.0
2009-06-01,37.71,38.37,37.0,37.2,782800,29.4730517079896,29.988888730723,28.9181361229281,29.0744503722412,1001572.15793157,0.0,1.0
2009-06-02,37.07,38.36,36.8,37.77,913500,28.9728461101876,29.9810730182573,28.7618218736149,29.5199459827836,1168799.39482689,0.0,1.0
2009-06-03,36.01,37.1,35.32,36.8,1157700,28.1443805888281,28.9962932475846,27.6050964286978,28.7618218736149,1481246.91777897,0.0,1.0
2009-06-04,35.68,36.36,35.05,36.36,873900,27.8864620774614,28.4179305251261,27.3940721921251,28.4179305251261,1118132.22894277,0.0,1.0
2009-06-05,35.75,36.17,34.8,35.87,659000,27.941172064721,28.2694319882786,27.1986793804837,28.0349606143089,843173.290849395,0.0,1.0
2009-06-08,36.63,37.12,35.37,36.04,809900,28.6289547616988,29.0119246725159,27.6441749910261,28.1678277262251,1036245.90024116,0.0,1.0
2009-06-09,36.98,37.31,36.53,36.53,514200,28.9025046979967,29.1604232093634,28.5507976370422,28.5507976370422,657905.472162002,0.0,1.0
2009-06-10,36.32,37.36,35.73,37.14,797800,28.3866676752634,29.1995017716917,27.9255406397897,29.0275560974472,1020764.26622101,0.0,1.0
2009-06-11,35.36,36.48,35.28,36.05,690600,27.6363592785604,28.5117190747139,27.5738335788352,28.1756434386907,883604.665645816,0.0,1.0
2009-06-12,34.37,35.17,34.23,35.17,835600,26.8626037444605,27.487860741713,26.7531837699413,27.487860741713,1069128.3791104,0.0,1.0
2009-06-15,33.56,34.09,32.75,34.0,1071100,26.2295310347423,26.6437637954221,25.5964583250242,26.5734223832312,1370444.47925461,0.0,1.0
2009-06-16,33.25,34.48,33.04,33.74,1032700,25.987243948307,26.9485765815827,25.8231139865282,26.3702138591241,1321312.68203364,0.0,1.0
2009-06-17,33.87,34.0,32.29,33.26,998900,26.4718181211777,26.5734223832312,25.236935551604,25.9950596607726,1278066.4646881,0.0,1.0
2009-06-18,33.66,34.02,32.82,34.02,1191800,26.3076881593989,26.5890538081625,25.6511683122838,26.5890538081625,1524876.9772903,0.0,1.0
2009-06-19,34.43,34.72,33.83,33.98,994300,26.9094980192544,27.1361536807584,26.440555271315,26.5577909582999,1272180.88481268,0.0,1.0
2009-06-22,33.23,34.34,33.16,34.13,769300,25.9716125233757,26.8391566070635,25.9169025361161,26.6750266452847,984299.260471074,0.0,1.0
2009-06-23,33.22,33.69,32.84,33.32,519500,25.96379681091,26.3311352967958,25.6667997372151,26.0419539355666,664686.683757603,0.0,1.0
2009-06-24,33.56,34.36,33.42,33.5,840900,26.2295310347423,26.8547880319948,26.1201110602231,26.1826367599484,1075909.590706,0.0,1.0
2009-06-25,34.24,34.28,33.12,33.46,766700,26.7609994824069,26.7922623322696,25.8856396862534,26.1513739100858,980972.628367575,0.0,1.0
2009-06-26,34.21,34.52,33.93,34.1,902700,26.8391566070635,27.082364398592,26.6194850534249,26.752857068134,1150608.69654424,0.13,1.0
2009-06-29,33.86,34.63,33.52,34.22,579800,26.5645671650152,27.1686639375215,26.2978231355969,26.8470020196935,739030.599597152,0.0,1.0
2009-06-30,33.28,34.24,32.85,34.21,1027200,26.109533232478,26.8626928449534,25.7721804893901,26.8391566070635,1309300.15851362,0.0,1.0
2009-07-01,33.4,34.26,33.33,33.63,586000,26.2036781840374,26.8783836702133,26.1487602956278,26.3841226745263,746933.306940206,0.0,1.0
2009-07-02,32.75,33.08,32.43,32.98,516000,25.6937263630906,25.952624979879,25.4426731589322,25.8741708535795,657709.1917767,0.0,1.0
2009-07-06,31.84,32.54,31.63,32.38,758400,24.979793813765,25.5289726978616,24.8150401485361,25.4034460957824,966679.556285755,0.0,1.0
2009-07-07,30.88,32.01,30.83,31.73,660400,24.2266342012897,25.1131658284742,24.1874071381399,24.8934942748356,841765.795056846,0.0,1.0
2009-07-08,30.29,31.16,29.74,30.93,689000,23.7637548561226,24.4463057549283,23.3322571614753,24.2658612644395,878220.21925222,0.0,1.0
2009-07-09,30.46,30.9,30.24,30.45,580200,23.8971268708318,24.2423250265496,23.7245277929728,23.8892814582018,739540.451683799,0.0,1.0
2009-07-10,30.59,30.68,29.89,30.32,569500,23.9991172350211,24.0697259486907,23.4499383509245,23.7872910940124,725901.908365951,0.0,1.0
2009-07-13,31.6,31.65,30.14,30.45,647600,24.7915039106462,24.830730973796,23.6460736666733,23.8892814582018,825450.52828409,0.0,1.0
2009-07-14,31.65,31.86,31.16,31.48,444300,24.830730973796,24.9954846390249,24.4463057549283,24.6973589590868,566318.205244936,0.0,1.0
2009-07-15,33.26,33.42,31.99,32.11,663500,26.0938424072181,26.2193690092973,25.0974750032143,25.1916199547737,845717.148728373,0.0,1.0
2009-07-16,33.82,33.91,33.03,33.25,423100,26.5331855144954,26.603794228165,25.9133979167292,26.0859969945882,539296.044652561,0.0,1.0
2009-07-17,34.61,34.81,33.34,33.67,643500,27.1529731122616,27.3098813648606,26.1566057082577,26.4155043250461,820224.544395941,0.0,1.0
2009-07-20,34.96,35.37,34.6,34.74,419800,27.4275625543099,27.7492244721379,27.1451276996316,27.2549634764509,535089.764937709,0.0,1.0
2009-07-21,34.28,35.49,33.76,35.38,476000,26.8940744954732,27.8433694236973,26.4861130387157,27.7570698847678,606723.983111838,0.0,1.0
2009-07-22,33.92,34.23,33.54,34.04,812400,26.6116396407949,26.8548474323234,26.3135139608568,26.7057845923543,1035509.58798332,0.0,1.0
2009-07-23,35.41,35.58,33.71,33.98,646000,27.7806061226577,27.9139781373668,26.4468859755659,26.6587121165746,823411.119937495,0.0,1.0
2009-07-24,35.15,35.15,34.25,34.72,385200,27.5766253942789,27.5766253942789,26.8705382575833,27.239272651191,490987.559442606,0.0,1.0
2009-07-27,35.37,35.37,34.52,35.2,488700,27.7492244721379,27.7492244721379,27.082364398592,27.6158524574287,622911.786862931,0.0,1.0
2009-07-28,36.35,36.39,34.93,35.01,585200,28.5180749098731,28.5494565603929,27.40402631642,27.4667896174596,745913.602766908,0.0,1.0
2009-07-29,35.34,36.23,34.81,36.0,599600,27.725688234248,28.4239299583137,27.3098813648606,28.2434854678248,764268.277886258,0.0,1.0
2009-07-30,33.74,35.79,33.25,35.6,1184800,26.4704222134558,28.0787318025958,26.0859969945882,27.9296689626267,1510181.88065317,0.0,1.0
2009-07-31,33.88,34.5,33.31,33.39,753800,26.5802579902751,27.0666735733321,26.1330694703679,26.1958327714075,960816.257289295,0.0,1.0
2009-08-03,34.9,34.9,34.01,34.01,625400,27.3804900785301,27.3804900785301,26.6822483544645,26.6822483544645,797153.737475094,0.0,1.0
2009-08-04,33.99,34.85,33.87,34.8,760700,26.6665575292046,27.3412630153804,26.5724125776452,27.3020359522306,969611.205783982,0.0,1.0
2009-08-05,34.21,34.51,33.3,34.0,494500,26.8391566070635,27.074518985962,26.1252240577379,26.6744029418345,630304.642119337,0.0,1.0
2009-08-06,33.45,34.47,33.35,34.19,343000,26.2429052471872,27.0431373354422,26.1644511208877,26.8234657818036,437198.164301178,0.0,1.0
2009-08-07,34.35,34.47,33.53,33.86,361700,26.9489923838828,27.0431373354422,26.3056685482268,26.5645671650152,461033.749352001,0.0,1.0
2009-08-10,33.63,34.25,33.27,34.04,314300,26.3841226745263,26.8705382575833,26.1016878198481,26.7057845923543,400616.277084141,0.0,1.0
2009-08-11,32.74,33.56,32.56,33.33,412900,25.6858809504607,26.3292047861167,25.5446635231215,26.1487602956278,526294.816443021,0.0,1.0
2009-08-12,33.35,33.66,32.76,32.76,604400,26.1644511208877,26.4076589124162,25.7015717757206,25.7015717757206,770386.502926041,0.0,1.0
2009-08-13,32.97,33.36,32.77,33.36,781600,25.8663254409495,26.1722965335176,25.7094171883505,26.1722965335176,996250.977311374,0.0,1.0
2009-08-14,32.43,32.92,32.16,32.85,460000,25.4426731589322,25.8270983777998,25.2308470179235,25.7721804893901,586329.899645894,0.0,1.0
2009-08-17,31.91,32.15,31.29,31.83,460800,25.0347117021747,25.2230016052935,24.5482961191177,24.9719484011351,587349.603819192,0.0,1.0
2009-08-18,32.25,32.61,31.91,32.04,325600,25.301455731593,25.5838905862713,25.0347117021747,25.1367020663641,415019.598531965,0.0,1.0
2009-08-19,32.16,32.19,31.58,31.96,325500,25.2308470179235,25.2543832558133,24.7758130853863,25.0739387653245,414892.135510301,0.0,1.0
2009-08-20,32.0,32.63,31.84,31.95,537100,25.1053204158443,25.5995814115312,24.979793813765,25.0660933526945,684603.889347412,0.0,1.0
2009-08-21,33.0,33.02,32.35,32.35,564600,25.8898616788394,25.9055525040993,25.3799098578926,25.3799098578926,719656.220304505,0.0,1.0
2009-08-24,32.44,33.37,32.36,33.1,485100,25.4505185715621,26.1801419461476,25.3877552705225,25.9683158051389,618323.118083095,0.0,1.0
2009-08-25,33.06,33.35,32.35,32.74,473700,25.9369341546191,26.1644511208877,25.3799098578926,25.6858809504607,603792.33361361,0.0,1.0
2009-08-26,33.0,33.1,32.56,33.01,450300,25.8898616788394,25.9683158051389,25.5446635231215,25.8977070914693,573965.986544666,0.0,1.0
2009-08-27,32.67,33.09,32.25,33.09,629400,25.630963062051,25.960470392509,25.301455731593,25.960470392509,802252.258341579,0.0,1.0
2009-08-28,32.97,33.49,32.79,33.05,549300,25.8663254409495,26.274286897707,25.7251080136104,25.9290887419891,700154.377990197,0.0,1.0
2009-08-31,32.1,32.79,31.85,32.72,553000,25.1837745421438,25.7251080136104,24.987639226395,25.6701901252008,704870.509791695,0.0,1.0
2009-09-01,31.79,33.08,31.63,32.0,646000,24.9405667506153,25.952624979879,24.8150401485361,25.1053204158443,823411.119937495,0.0,1.0
2009-09-02,30.39,31.77,30.37,31.57,735400,23.8422089824221,24.9248759253554,23.8265181571622,24.7679676727563,937363.061303459,0.0,1.0
2009-09-03,31.09,31.12,30.14,30.77,694200,24.3913878665187,24.4149241044085,23.6460736666733,24.1403346623602,884848.296378652,0.0,1.0
2009-09-04,31.62,31.68,30.93,31.14,330500,24.8071947359061,24.8542672116858,24.2658612644395,24.4306149296684,421265.286593409,0.0,1.0
2009-09-08,32.71,32.8,32.0,32.0,514200,25.6623447125708,25.7329534262404,25.1053204158443,25.1053204158443,655414.857386781,0.0,1.0
2009-09-09,32.57,33.0,32.3,32.73,423800,25.5525089357515,25.8898616788394,25.3406827947428,25.6780355378307,540188.285804196,0.0,1.0
2009-09-10,32.84,32.95,32.46,32.75,352400,25.7643350767602,25.8506346156896,25.466209396822,25.6937263630906,449179.68833742,0.0,1.0
2009-09-11,33.08,33.41,32.79,32.99,232600,25.952624979879,26.2115235966674,25.7251080136104,25.8820162662094,296478.988386163,0.0,1.0
2009-09-14,32.9,33.09,32.55,32.75,362800,25.8114075525399,25.960470392509,25.5368181104916,25.6937263630906,462435.842590284,0.0,1.0
2009-09-15,33.44,33.53,32.41,32.82,332100,26.2350598345572,26.3056685482268,25.4269823336723,25.7486442515003,423304.694940004,0.0,1.0
2009-09-16,33.86,33.97,33.29,33.37,456600,26.5645671650152,26.6508667039447,26.117378645108,26.1801419461476,581996.156909382,0.0,1.0
2009-09-17,34.43,34.95,33.83,33.86,487000,27.0117556849224,27.4197171416799,26.5410309271253,26.5645671650152,620744.915494676,0.0,1.0
2009-09-18,33.81,34.79,33.7,34.55,572700,26.5253401018654,27.2941905396007,26.439040562936,27.1059006364818,729980.725059141,0.0,1.0
2009-09-21,32.1,32.59,31.37,32.59,841900,25.1837745421438,25.5681997610114,24.6110594201573,25.5681997610114,1073111.17937365,0.0,1.0
2009-09-22,31.25,32.3,31.05,32.25,838200,24.5169144685979,25.3406827947428,24.3600062159989,25.301455731593,1068395.04757215,0.0,1.0
2009-09-23,30.74,31.45,30.59,31.45,1022000,24.1167984244704,24.6738227211969,23.9991172350211,24.6738227211969,1302672.08138718,0.0,1.0
2009-09-24,30.09,31.18,29.91,30.95,1009600,23.6068466035236,24.4619965801882,23.4656291761844,24.2815520896994,1286866.66670107,0.0,1.0
2009-09-25,29.81,30.6,29.41,29.8,952900,23.3871750498849,24.0069626476511,23.0733585446869,23.379329637255,1214595.13341864,0.0,1.0
2009-09-28,30.32,30.64,29.75,29.88,568700,23.8892814582018,24.1414110778134,23.4401755732686,23.5426032312358,721787.46900234,0.13,1.0
2009-09-29,30.09,30.54,29.96,30.52,626400,23.7080632941059,24.0626205716848,23.6056356361387,24.0468624704591,795019.642312408,0.0,1.0
2009-09-30,30.94,31.25,30.02,30.32,1122700,24.3777825961993,24.6220331651981,23.6529099398159,23.8892814582018,1424917.86785463,0.0,1.0
2009-10-01,30.21,30.88,29.69,30.88,786800,23.8026119014603,24.3305082925222,23.3929012695914,24.3305082925222,998597.468983719,0.0,1.0
2009-10-02,29.57,30.26,29.36,29.76,1022100,23.298352662237,23.8420071545246,23.1328925993669,23.4480546238815,1297237.51022911,0.0,1.0
2009-10-05,28.99,29.88,28.02,29.61,1951600,22.841367726691,23.5426032312358,22.0770998172432,23.3298688646885,2476948.17039733,0.0,1.0
2009-10-06,29.24,29.7,29.0,29.22,1163000,23.0383439920126,23.4007803202043,22.8492467773038,23.0225858907868,1476066.16221157,0.0,1.0
2009-10-07,29.17,29.34,28.97,29.15,628900,22.9831906377225,23.1171344981412,22.8256096254652,22.9674325364968,798192.613426361,0.0,1.0
2009-10-08,29.05,29.55,28.68,29.42,1147400,22.8886420303681,23.2825945610113,22.5971171576922,23.1801669030441,1456266.8224605,0.0,1.0
2009-10-09,29.08,29.14,28.72,28.96,369300,22.9122791822067,22.9595534858839,22.6286333601437,22.8177305748524,468711.29295334,0.0,1.0
2009-10-12,28.87,29.34,28.62,29.29,387900,22.7468191193366,23.1171344981412,22.549842854015,23.0777392450769,492318.19804116,0.0,1.0
2009-10-13,28.93,29.1,28.65,28.85,587700,22.7940934230138,22.9280372834325,22.5734800058536,22.7310610181109,745902.049468393,0.0,1.0
2009-10-14,29.14,29.27,29.0,29.27,1128800,22.9595534858839,23.0619811438511,22.8492467773038,23.0619811438511,1432659.91737268,0.0,1.0
2009-10-15,28.61,28.81,28.0,28.13,1627300,22.5419638034022,22.6995448156594,22.0613417160175,22.1637693739847,2065350.35749517,0.0,1.0
2009-10-16,28.49,28.62,28.0,28.55,877600,22.4474151960478,22.549842854015,22.0613417160175,22.494689499725,1113839.77984254,0.0,1.0
2009-10-19,28.6,28.7,28.35,28.45,1247000,22.5340847527893,22.6128752589179,22.3371084874677,22.4158989935963,1582677.99164044,0.0,1.0
2009-10-20,28.86,28.92,28.2,28.5,1353900,22.7389400687237,22.7862143724009,22.2189227282748,22.4552942466607,1718354.23647313,0.0,1.0
2009-10-21,28.39,29.38,28.32,28.73,759300,22.3686246899192,23.1486507005926,22.3134713356291,22.6365124107565,963694.786730219,0.0,1.0
2009-10-22,28.4,28.69,28.08,28.32,786600,22.376503740532,22.6049962083051,22.1243741209204,22.3134713356291,998343.631294604,0.0,1.0
2009-10-23,28.15,28.59,28.05,28.59,735100,22.1795274752104,22.5262057021764,22.1007369690818,22.5262057021764,932980.426347144,0.0,1.0
2009-10-26,27.87,28.6,27.78,28.24,786900,21.9589140580503,22.5340847527893,21.8880026025345,22.2504389307262,998724.387828276,0.0,1.0
2009-10-27,27.65,28.1,27.55,27.98,708800,21.7855749445673,22.1401322221461,21.7067844384386,22.0455836147918,899600.770228341,0.0,1.0
2009-10-28,27.36,27.91,27.14,27.59,1293000,21.5570824767942,21.9904302605017,21.3837433633112,21.7383006408901,1641060.6601372,0.0,1.0
2009-10-29,29.78,29.94,28.36,28.65,1720000,23.4638127251072,23.589877534913,22.3449875380806,22.5734800058536,2183004.1264006,0.0,1.0
2009-10-30,28.56,29.77,28.39,29.77,1459800,22.5025685503378,23.4559336744943,22.3686246899192,23.4559336744943,1852761.29286024,0.0,1.0
2009-11-02,28.26,29.01,27.74,28.75,1122600,22.2661970319519,22.8571258279167,21.856486400083,22.6522705119822,1424790.94901007,0.0,1.0
2009-11-03,28.16,28.38,27.9,27.95,580300,22.1874065258233,22.3607456393063,21.9825512098889,22.0219464629532,736510.054971088,0.0,1.0
2009-11-04,28.66,29.32,28.62,29.03,1074800,22.5813590564665,23.1013763969155,22.549842854015,22.8728839291424,1364123.74131126,0.0,1.0
2009-11-05,29.55,29.56,28.8,28.97,525900,23.2825945610113,23.2904736116242,22.6916657650466,22.8256096254652,667466.203531442,0.0,1.0
2009-11-06,29.33,30.04,29.04,29.4,458900,23.1092554475283,23.6686680410416,22.8807629797553,23.1644088018184,582430.577677464,0.0,1.0
2009-11-09,30.58,30.62,29.4,29.55,798900,24.0941367741362,24.1256529765877,23.1644088018184,23.2825945610113,1013954.64917526,0.0,1.0
2009-11-10,30.33,30.91,30.03,30.5,782200,23.8971605088147,24.3541454443607,23.6607889904288,24.0311043692333,992759.202134041,0.0,1.0
2009-11-11,30.85,31.19,30.43,30.5,458800,24.3068711406836,24.5747588615209,23.9759510149433,24.0311043692333,582303.658832905,0.0,1.0
2009-11-12,30.32,31.44,30.26,30.87,469100,23.8892814582018,24.7717351268425,23.8420071545246,24.3226292419093,595376.299822398,0.0,1.0
2009-11-13,30.89,31.1,30.29,30.5,366300,24.338387343135,24.5038474060051,23.8656443063632,24.0311043692333,464903.727616594,0.0,1.0
2009-11-16,31.45,31.63,31.01,31.01,425100,24.7796141774554,24.9214370884869,24.4329359504894,24.4329359504894,539532.0082168,0.0,1.0
2009-11-17,31.35,31.48,30.94,31.48,649200,24.7008236713267,24.803251329294,24.3777825961993,24.803251329294,823957.138871671,0.0,1.0
2009-11-18,31.0,31.38,30.65,31.27,357900,24.4250568998765,24.7244608231653,24.1492901284263,24.6377912664238,454242.544673708,0.0,1.0
2009-11-19,30.25,30.93,30.03,30.84,364200,23.8341281039118,24.3699035455865,23.6607889904288,24.2989920900707,462238.431880871,0.0,1.0
2009-11-20,30.5,30.53,30.03,30.21,337200,24.0311043692333,24.0547415210719,23.6607889904288,23.8026119014603,427970.343850166,0.0,1.0
2009-11-23,31.52,31.64,30.6,31.0,753500,24.8347675317454,24.9293161390998,24.109894875362,24.4250568998765,956333.493745847,0.0,1.0
2009-11-24,31.26,31.82,31.12,31.63,511500,24.629912215811,25.0711390501313,24.5196055072309,24.9214370884869,649189.889915063,0.0,1.0
2009-11-25,31.17,31.74,31.06,31.27,196900,24.5590007602952,25.0081066452284,24.4723312035537,24.6377912664238,249903.204935046,0.0,1.0
2009-11-27,30.26,30.74,29.99,30.29,158800,23.8420071545246,24.2202015839421,23.6292727879773,23.8656443063632,201547.125158382,0.0,1.0
2009-11-30,29.97,30.38,29.39,30.38,485600,23.6135146867516,23.936555761879,23.1565297512055,23.936555761879,616317.909174496,0.0,1.0
2009-12-01,30.37,30.53,30.02,30.33,402500,23.9286767112661,24.0547415210719,23.6529099398159,23.8971605088147,510848.349346654,0.0,1.0
2009-12-02,30.75,31.35,30.38,30.38,492000,24.2280806345549,24.7008236713267,23.936555761879,23.936555761879,624440.71522622,0.0,1.0
2009-12-03,30.2,31.19,30.05,30.89,418500,23.7947328508474,24.5747588615209,23.6765470916545,24.338387343135,531155.364475962,0.0,1.0
2009-12-04,30.86,31.0,29.94,30.58,467700,24.3147501912964,24.4250568998765,23.589877534913,24.0941367741362,593599.435998584,0.0,1.0
2009-12-07,30.89,31.01,30.6,30.88,349100,24.338387343135,24.4329359504894,24.109894875362,24.3305082925222,443073.686352588,0.0,1.0
2009-12-08,31.42,31.62,30.33,30.75,752500,24.7559770256168,24.913558037874,23.8971605088147,24.2280806345549,955064.305300264,0.0,1.0
2009-12-09,31.08,31.44,30.84,31.35,694600,24.4880893047794,24.7717351268425,24.2989920900707,24.7008236713267,881578.294301082,0.0,1.0
2009-12-10,31.17,31.45,30.35,31.19,791000,24.5590007602952,24.7796141774554,23.9129186100404,24.5747588615209,1003928.06045516,0.0,1.0
2009-12-11,31.85,31.93,30.98,31.22,529100,25.0947762019699,25.1578086068728,24.4092987986508,24.5983960133595,671527.606557303,0.0,1.0
2009-12-14,32.41,32.42,31.56,32.05,437600,25.5360030362902,25.5438820869031,24.8662837341969,25.2523572142272,555396.863786574,0.0,1.0
2009-12-15,32.2,32.67,32.01,32.33,550200,25.3705429734201,25.7408583522247,25.2208410117757,25.4729706313873,698307.482759078,0.0,1.0
2009-12-16,33.1,33.11,32.31,32.49,518000,26.0796575285778,26.0875365791907,25.4572125301616,25.5990354411932,657439.614811346,0.0,1.0
2009-12-17,32.54,32.92,32.28,32.92,451000,25.6384306942575,25.9378346175463,25.433575378323,25.9378346175463,572403.988957367,0.0,1.0
2009-12-18,32.7,33.12,32.2,32.63,735300,25.7644955040633,26.0954156298035,25.3705429734201,25.7093421497732,933234.264036258,0.0,1.0
2009-12-21,33.25,33.42,32.66,33.02,315400,26.1978432877708,26.3317871481895,25.7329793016118,26.0166251236749,400302.035736483,0.0,1.0
2009-12-22,33.46,33.57,33.12,33.26,302700,26.3633033506409,26.4499729073824,26.0954156298035,26.2057223383836,384183.342477595,0.0,1.0
2009-12-23,34.04,34.09,33.17,33.46,272200,26.820288286187,26.8596835392513,26.1348108828679,26.3633033506409,345473.094887351,0.0,1.0
2009-12-24,34.28,34.36,33.88,34.12,58800,27.0093855008957,27.0724179057986,26.6942234763812,26.8833206910899,74628.2806002068,0.0,1.0
2009-12-28,34.48,34.48,33.98,34.28,263300,27.166966513153,27.166966513153,26.7730139825098,27.0093855008957,334177.317721674,0.0,1.0
2009-12-29,34.46,34.58,34.22,34.4,212400,27.2536360698945,27.3485413609098,27.0638254878639,27.2061834243868,268562.4766262,0.13,1.0
2009-12-30,34.25,34.58,34.0,34.37,209300,27.0875518106177,27.3485413609098,26.8898324543358,27.182457101633,264642.779462635,0.0,1.0
2009-12-31,33.66,34.48,33.66,34.25,325100,26.6209341297924,27.269453618397,26.6209341297924,27.0875518106177,411062.434798389,0.0,1.0
2010-01-04,34.18,34.32,33.79,33.9,397000,27.0321903908588,27.1429132303766,26.723748195059,26.8107447118231,501974.1206243,0.0,1.0
2010-01-05,33.77,34.2,33.08,34.2,511400,26.7079306465565,27.0480079393613,26.1622252232185,27.0480079393613,646623.59014425,0.0,1.0
2010-01-06,35.27,35.81,34.36,34.38,1024900,27.8942467842478,28.3213205938166,27.1745483273817,27.1903658758843,1295902.4590122,0.0,1.0
2010-01-07,35.79,35.98,35.08,35.32,338200,28.3055030453141,28.4557697560883,27.7439800734735,27.9337906555041,427626.31636055,0.0,1.0
2010-01-08,35.82,35.99,35.51,35.77,259100,28.3292293680679,28.4636785303396,28.0840573662784,28.2896854968115,327610.817767648,0.0,1.0
2010-01-11,34.94,36.0,34.77,36.0,432900,27.6332572339557,28.4715873045909,27.498808071684,28.4715873045909,547366.742615264,0.0,1.0
2010-01-12,35.0,35.09,34.43,34.64,353300,27.6807098794633,27.7518888477248,27.2299097471406,27.3959940064174,446719.034802432,0.0,1.0
2010-01-13,34.96,35.03,34.66,34.92,267500,27.6490747824582,27.7044362022172,27.41181155492,27.6174396854531,338231.93266247,0.0,1.0
2010-01-14,34.69,34.97,34.55,34.76,161900,27.4355378776738,27.6569835567095,27.3248150381559,27.4908992974327,204709.345413285,0.0,1.0
2010-01-15,34.33,34.8,33.92,34.78,288500,27.1508220046279,27.5225343944378,26.8265622603256,27.5067168459353,364784.719899523,0.0,1.0
2010-01-19,34.5,34.63,34.22,34.46,174000,27.2852711668996,27.3880852321662,27.0638254878639,27.2536360698945,220008.808535588,0.0,1.0
2010-01-20,33.77,34.17,33.5,34.03,233400,26.7079306465565,27.0242816166075,26.494393741772,26.9135587770896,295115.263863254,0.0,1.0
2010-01-21,33.4,33.95,33.07,33.7,256800,26.4153059992593,26.8502885830794,26.1543164489672,26.6525692267976,324702.655355971,0.0,1.0
2010-01-22,32.49,33.51,32.39,33.4,248200,25.6956075423933,26.5023025160233,25.6165197998805,26.4153059992593,313828.656773177,0.0,1.0
2010-01-25,32.79,33.19,32.61,32.83,230200,25.9328707699315,26.2492217399825,25.7905128334085,25.9645058669366,291069.124855703,0.0,1.0
2010-01-26,32.59,33.34,32.55,32.82,279500,25.774695284906,26.3678533537516,25.7430601879009,25.9565970926853,353404.953940786,0.0,1.0
2010-01-27,32.69,32.82,31.5,32.5,627400,25.8537830274187,25.9565970926853,24.912638891517,25.7035163166445,793296.129167977,0.0,1.0
2010-01-28,31.39,32.69,31.2,32.66,380900,24.825642374753,25.8537830274187,24.6753756639787,25.8300567046649,481616.983742559,0.0,1.0
2010-01-29,30.88,32.0,30.73,31.4,400300,24.4222948879379,25.3080776040808,24.3036632741688,24.8335511490042,506146.701475838,0.0,1.0
2010-02-01,30.67,31.09,30.03,31.09,389600,24.2562106286612,24.5883791472147,23.7500490765795,24.5883791472147,492617.424169338,0.0,1.0
2010-02-02,30.73,31.05,30.47,30.64,426200,24.3036632741688,24.5567440502096,24.0980351436356,24.2324843059073,538895.139068204,0.0,1.0
2010-02-03,30.25,31.12,29.84,30.65,454300,23.9240421101076,24.6121054699685,23.5997823658053,24.2403930801586,574425.297228261,0.0,1.0
2010-02-04,29.41,30.22,29.27,30.02,716700,23.2597050730005,23.9003157873538,23.1489822334826,23.7421403023283,906208.695847446,0.0,1.0
2010-02-05,29.31,29.54,28.93,29.46,578200,23.1806173304877,23.3625191382671,22.8800839089393,23.2992489442569,731086.741926879,0.0,1.0
2010-02-08,29.43,29.75,28.75,29.3,369900,23.275522621503,23.5286033975438,22.7377259724163,23.1727085562364,467708.380904103,0.0,1.0
2010-02-09,29.71,30.03,29.12,29.89,437900,23.4969683005387,23.7500490765795,23.0303506197135,23.6393262370617,553688.834814563,0.0,1.0
2010-02-10,29.56,29.74,29.03,29.6,303900,23.3783366867696,23.5206946232926,22.959171651452,23.4099717837747,384256.763873363,0.0,1.0
2010-02-11,29.5,29.63,29.23,29.41,448900,23.330884041262,23.4336981065285,23.1173471364775,23.2597050730005,567597.437653018,0.0,1.0
2010-02-12,29.62,29.69,28.89,29.25,406100,23.4257893322773,23.4811507520362,22.8484488119342,23.1331646849801,513480.328427023,0.0,1.0
2010-02-16,29.63,29.89,29.06,29.8,395800,23.4336981065285,23.6393262370617,22.9828979742058,23.5681472688002,500456.81849647,0.0,1.0
2010-02-17,30.34,30.43,29.56,29.83,587700,23.9952210783691,24.0664000466305,23.3783366867696,23.591873591554,743098.717105545,0.0,1.0
2010-02-18,30.3,30.48,30.19,30.26,598400,23.963585981364,24.1059439178869,23.8765894645999,23.9319508843589,756627.994412043,0.0,1.0
2010-02-19,30.26,30.43,29.91,30.3,457100,23.9319508843589,24.0664000466305,23.6551437855642,23.963585981364,577965.668859868,0.0,1.0
2010-02-22,30.1,30.45,29.88,30.3,444600,23.8054104963385,24.0822175951331,23.6314174628104,23.963585981364,562160.438361622,0.0,1.0
2010-02-23,29.49,30.21,29.39,30.1,613600,23.3229752670107,23.8924070131025,23.2438875244979,23.8054104963385,775847.154697911,0.0,1.0
2010-02-24,29.6,29.69,28.97,29.64,1210100,23.4099717837747,23.4811507520362,22.9117190059444,23.4416068807798,1530072.75407422,0.0,1.0
2010-02-25,29.74,30.08,28.95,29.04,906400,23.5206946232926,23.7895929478359,22.8959014574418,22.9670804257033,1146068.87388883,0.0,1.0
2010-02-26,27.63,29.07,27.36,29.0,2036100,21.8519432562735,22.9908067484571,21.638406351489,22.9354453286982,2574482.38539833,0.0,1.0
2010-03-01,27.74,28.16,27.14,27.82,1541200,21.9389397730375,22.2711082915911,21.464413317961,22.0022099670477,1948721.69951177,0.0,1.0
2010-03-02,28.46,28.77,27.68,27.77,1788800,22.5083715191293,22.7535435209189,21.8914871275299,21.9626660957913,2261791.70522103,0.0,1.0
2010-03-03,28.62,28.86,28.31,28.66,806300,22.6349119071497,22.8247224891803,22.3897399053602,22.6665470041548,1019500.58805888,0.0,1.0
2010-03-04,28.2,28.78,28.02,28.6,412300,22.3027433885962,22.7614522951701,22.1603854520732,22.6190943586472,521319.722754153,0.0,1.0
2010-03-05,28.55,28.55,28.16,28.25,900900,22.5795504873908,22.5795504873908,22.2711082915911,22.3422872598525,1139114.5724696,0.0,1.0
2010-03-08,28.2,28.74,28.11,28.6,327100,22.3027433885962,22.729817198165,22.2315644203347,22.6190943586472,413591.271678107,0.0,1.0
2010-03-09,28.39,28.46,27.95,28.16,904800,22.4530100993704,22.5083715191293,22.1050240323143,22.2711082915911,1144045.80438506,0.0,1.0
2010-03-10,28.68,28.69,28.26,28.28,942200,22.6823645526574,22.6902733269087,22.3501960341038,22.3660135826064,1191335.05403581,0.0,1.0
2010-03-11,28.3,28.69,28.19,28.69,468200,22.3818311311089,22.6902733269087,22.2948346143449,22.6902733269087,592000.713542312,0.0,1.0
2010-03-12,28.56,28.56,28.26,28.47,619700,22.5874592616421,22.5874592616421,22.3501960341038,22.5162802933806,783560.107181055,0.0,1.0
2010-03-15,28.26,28.5,27.97,28.5,553000,22.3501960341038,22.5400066161344,22.1208415808168,22.5400066161344,699223.397242415,0.0,1.0
2010-03-16,29.08,29.08,28.19,28.25,575900,22.9987155227084,22.9987155227084,22.2948346143449,22.3422872598525,728178.579515201,0.0,1.0
2010-03-17,30.05,30.28,28.9,29.14,883500,23.7658666250821,23.9477684328614,22.8563575861854,23.046168168216,1117113.69161604,0.0,1.0
2010-03-18,30.68,30.95,30.07,30.07,727900,24.2641194029124,24.4776563076969,23.7816841735846,23.7816841735846,920370.182373876,0.0,1.0
2010-03-19,30.36,30.87,29.84,30.36,744500,24.0110386268716,24.4143861136867,23.5997823658053,24.0110386268716,941359.528475547,0.0,1.0
2010-03-22,30.75,30.8,30.0,30.07,328900,24.3194808226714,24.3590246939277,23.7263227538257,23.7816841735846,415867.224869854,0.0,1.0
2010-03-23,31.54,31.54,30.54,30.73,511800,24.9442739885221,24.9442739885221,24.1533965633946,24.3036632741688,647129.357520194,0.0,1.0
2010-03-24,30.69,31.56,30.68,31.27,390800,24.2720281771637,24.9600915370246,24.2641194029124,24.7307370837377,494134.726297171,0.0,1.0
2010-03-25,30.32,31.02,30.32,30.96,281000,23.9794035298665,24.5330177274558,23.9794035298665,24.4855650819481,355301.581600576,0.0,1.0
2010-03-26,30.49,30.69,30.15,30.45,316600,24.1138526921382,24.2720281771637,23.8449543675948,24.0822175951331,400314.878059581,0.0,1.0
2010-03-29,30.64,30.67,30.28,30.45,302500,24.3352983711739,24.3591253604407,24.0493744999721,24.1843941058174,380870.612664401,0.13,1.0
2010-03-30,30.38,30.89,30.27,30.57,343400,24.1287977975282,24.533856615064,24.0414321702165,24.2797020628847,432366.837649438,0.0,1.0
2010-03-31,30.22,30.71,30.22,30.23,338900,24.0017205214385,24.3908946794631,24.0017205214385,24.0096628511941,426700.993824679,0.0,1.0
2010-04-01,30.38,30.79,30.15,30.42,255300,24.1287977975282,24.454433317508,23.9461242131493,24.1605671165506,321442.206324699,0.0,1.0
2010-04-05,30.81,30.91,29.99,30.35,483600,24.4703179770192,24.5497412745752,23.8190469370596,24.1049708082614,608889.34970084,0.0,1.0
2010-04-06,31.25,31.42,30.73,30.74,294400,24.8197804862658,24.9548000921111,24.4067793389743,24.41472166873,370672.093779834,0.0,1.0
2010-04-07,31.11,31.49,30.98,31.26,308100,24.7085878696873,25.0103964004003,24.6053375828645,24.8277228160214,387921.440535214,0.0,1.0
2010-04-08,31.26,31.35,30.89,30.95,181600,24.8277228160214,24.8992037838219,24.533856615064,24.5815105935977,228648.275239191,0.0,1.0
2010-04-09,31.08,31.36,30.96,31.27,334700,24.6847608804205,24.9071461135775,24.5894529233533,24.835665145777,421412.87292157,0.0,1.0
2010-04-12,31.45,31.57,30.86,31.0,279900,24.9786270813779,25.0739350384452,24.5100296257972,24.6212222423757,352415.485900052,0.0,1.0
2010-04-13,31.73,31.92,31.29,31.45,299800,25.2010123145349,25.3519165798914,24.8515498052882,24.9786270813779,377471.106369544,0.0,1.0
2010-04-14,32.2,32.21,31.67,31.9,242700,25.5743018130483,25.5822441428039,25.1533583360012,25.3360319203801,305577.843615372,0.0,1.0
2010-04-15,32.02,32.25,31.93,32.02,211100,25.4313398774474,25.6140134618263,25.359858909647,25.4313398774474,265791.029201504,0.0,1.0
2010-04-16,31.89,32.24,31.75,31.95,227800,25.3280895906245,25.6060711320707,25.2168969740461,25.3757435691582,286817.605173391,0.0,1.0
2010-04-19,31.61,32.03,31.24,31.78,329800,25.1057043574676,25.439282207203,24.8118381565102,25.2407239633129,415243.398534609,0.0,1.0
2010-04-20,33.07,33.1,31.65,31.65,373800,26.2652845017859,26.2891114910528,25.13747367649,25.13747367649,470642.760376705,0.0,1.0
2010-04-21,33.66,33.74,32.95,33.01,315400,26.7338819573666,26.7974205954115,26.1699765447187,26.2176305232523,397112.698295379,0.0,1.0
2010-04-22,34.06,34.09,32.98,33.35,241100,27.0515751475908,27.0754021368577,26.1938035339855,26.4876697349429,303563.321366569,0.0,1.0
2010-04-23,33.38,34.19,31.0,31.93,2582000,26.5114967242097,27.1548254344137,24.6212222423757,25.359858909647,3250935.27900655,0.0,1.0
2010-04-26,32.78,33.48,32.57,33.29,380000,26.0349569388734,26.5909200217657,25.8681680140057,26.4400157564092,478449.034090817,0.0,1.0
2010-04-27,32.81,33.5,32.3,32.49,714300,26.0587839281402,26.606804681277,25.6537251106043,25.8046293759608,899358.276450187,0.0,1.0
2010-04-28,32.98,33.38,32.73,32.96,435700,26.1938035339855,26.5114967242097,25.9952452900954,26.1779188744743,548579.589877287,0.0,1.0
2010-04-29,34.06,34.1,32.82,33.08,490000,27.0515751475908,27.0833444666133,26.0667262578958,26.2732268315415,616947.438696055,0.0,1.0
2010-04-30,33.61,34.58,33.38,34.0,517800,26.6941703085886,27.4645762948823,26.5114967242097,27.0039211690572,651949.762769014,0.0,1.0
2010-05-03,33.86,33.96,33.33,33.62,540400,26.8927285524787,26.9721518500348,26.4717850754317,26.7021126383442,680404.889533364,0.0,1.0
2010-05-04,31.58,33.21,31.43,32.87,1231000,25.0818773682008,26.3764771183644,24.9627424218667,26.1064379066738,1549923.05517315,0.0,1.0
2010-05-05,31.53,32.37,31.37,31.5,827500,25.0421657194228,25.7093214188936,24.9150884433331,25.0183387301559,1041885.72555303,0.0,1.0
2010-05-06,30.23,31.83,28.2,31.48,750200,24.0096628511941,25.2804356120909,22.3973699108063,25.0024540706447,944559.119407714,0.0,1.0
2010-05-07,29.39,30.44,29.0,30.1,1124600,23.3425071517233,24.1764517760618,23.0327562912547,23.9064125643712,1415957.32562772,0.0,1.0
2010-05-10,31.35,31.59,30.76,30.85,535200,24.8992037838219,25.0898196979564,24.4306063282412,24.5020872960416,673857.692224751,0.0,1.0
2010-05-11,31.58,32.12,30.93,31.17,717800,25.0818773682008,25.5107631750035,24.5656259340864,24.756241848221,903765.043869444,0.0,1.0
2010-05-12,32.06,32.11,31.5,31.75,276000,25.4631091964698,25.5028208452478,25.0183387301559,25.2168969740461,347505.087918594,0.0,1.0
2010-05-13,32.04,32.57,31.62,32.0,290800,25.4472245369586,25.8681680140057,25.1136466872232,25.4154552179362,366139.418720026,0.0,1.0
2010-05-14,31.88,32.0,31.14,31.79,567700,25.3201472608689,25.4154552179362,24.7324148589542,25.2486662930685,714777.675403572,0.0,1.0
2010-05-17,32.8,32.92,31.56,31.86,631600,26.0508415983846,26.1461495554519,25.0659927086896,25.3042626013577,795232.657715159,0.0,1.0
2010-05-18,33.31,33.94,33.09,33.21,761200,26.4559004159205,26.9562671905236,26.2811691612971,26.3764771183644,958408.959868236,0.0,1.0
2010-05-19,33.19,33.99,32.68,33.23,627100,26.3605924588532,26.9959788393016,25.9555336413173,26.3923617778756,789566.813890399,0.0,1.0
2010-05-20,31.41,32.45,31.34,32.43,895400,24.9468577623555,25.7728600569384,24.8912614540663,25.7569753974272,1127377.01348663,0.0,1.0
2010-05-21,31.29,31.96,30.93,30.94,1012300,24.8515498052882,25.3836858989138,24.5656259340864,24.5735682638421,1274563.04528983,0.0,1.0
2010-05-24,30.87,31.56,30.87,31.21,585100,24.5179719555528,25.0659927086896,24.5179719555528,24.7880111672434,736685.60485931,0.0,1.0
2010-05-25,31.29,31.46,30.1,30.11,536400,24.8515498052882,24.9865694111335,23.9064125643712,23.9143548941268,675368.583911355,0.0,1.0
2010-05-26,29.69,31.46,29.49,31.46,1030000,23.5807770443914,24.9865694111335,23.4219304492793,24.9865694111335,1296848.69766722,0.0,1.0
2010-05-27,29.8,30.32,29.25,30.32,877300,23.6681426717031,24.0811438189945,23.2313145351448,24.0811438189945,1104587.73054704,0.0,1.0
2010-05-28,29.65,30.17,29.42,29.63,685900,23.549007725369,23.9620088726605,23.3663341409901,23.5331230658578,863600.506533926,0.0,1.0
2010-06-01,28.04,29.49,28.03,29.3,547400,22.2702926347166,23.4219304492793,22.262350304961,23.2710261839228,689218.424371877,0.0,1.0
2010-06-02,28.18,28.46,27.9,28.36,907900,22.3814852512951,22.603870484452,22.1591000181381,22.5244471868959,1143115.4685554,0.0,1.0
2010-06-03,28.46,28.58,27.99,28.42,705600,22.603870484452,22.6991784415193,22.2305809859386,22.5721011654296,888404.311722318,0.0,1.0
2010-06-04,27.56,28.1,27.5,27.74,654200,21.8890608064475,22.3179466132502,21.8414068279139,22.0320227420484,823687.784479509,0.0,1.0
2010-06-07,26.5,27.72,26.45,27.51,735100,21.0471738523534,22.0161380825372,21.0074622035754,21.8493491576695,925547.065684632,0.0,1.0
2010-06-08,25.57,26.61,25.31,26.49,1396600,20.3085371850821,21.1345394796651,20.1020366114364,21.0392315225978,1758426.10792431,0.0,1.0
2010-06-09,25.84,26.64,25.62,25.84,671700,20.5229800884835,21.1583664689319,20.3482488338602,20.5229800884835,845721.621575794,0.0,1.0
2010-06-10,26.55,26.58,26.16,26.26,299500,21.0868855011314,21.1107124903982,20.7771346406628,20.8565579382189,377093.383447895,0.0,1.0
2010-06-11,26.4,26.73,26.0,26.27,415300,20.9677505547974,21.2298474367323,20.6500573645732,20.8645002679745,522894.431205042,0.0,1.0
2010-06-14,26.7,27.11,26.59,26.59,418300,21.2060204474655,21.5316559674453,21.1186548201539,21.1186548201539,526671.66042155,0.0,1.0
2010-06-15,27.78,27.82,26.86,26.96,352800,22.0637920610709,22.0955613800933,21.3330977235552,21.4125210211112,444202.155861158,0.0,1.0
2010-06-16,27.4,27.67,27.32,27.54,306800,21.7619835303579,21.9764264337592,21.698444892313,21.8731761469363,386284.641208059,0.0,1.0
2010-06-17,27.13,27.51,26.84,27.45,226800,21.5475406269565,21.8493491576695,21.317213064044,21.8016951791359,285558.528767888,0.0,1.0
2010-06-18,27.31,27.34,26.83,27.16,437500,21.6905025625574,21.7143295518242,21.3092707342884,21.5713676162233,550845.927407192,0.0,1.0
2010-06-21,27.02,27.69,26.87,27.59,225400,21.4601749996449,21.9923110932704,21.3410400533108,21.9128877957144,283795.821800185,0.0,1.0
2010-06-22,25.89,27.4,25.84,27.0,736400,20.5626917372615,21.7619835303579,20.5229800884835,21.4442903401337,927183.865011784,0.0,1.0
2010-06-23,26.44,26.7,25.64,25.77,467000,20.9995198738198,21.2060204474655,20.3641334933714,20.4673837801942,587988.681369504,0.0,1.0
2010-06-24,25.08,26.29,25.0,26.28,849100,19.9193630270575,20.8803849274857,19.8558243890126,20.8724425977301,1069081.77591188,0.0,1.0
2010-06-25,25.39,25.43,24.84,25.21,703600,20.1655752494812,20.1973445685037,19.728747112923,20.0226133138804,885886.158911316,0.0,1.0
2010-06-28,24.99,25.35,24.84,25.14,373900,19.9511323460799,20.2385436163716,19.831377650125,20.0708870420348,468332.365197102,0.13,1.0
2010-06-29,24.07,24.68,23.78,24.54,562600,19.2166368775568,19.7036393077732,18.985111132044,19.5918682582153,704690.528643725,0.0,1.0
2010-06-30,23.58,24.18,23.53,24.0,527300,18.8254382041042,19.3044569879237,18.7855199721193,19.1607513527778,660475.14353686,0.0,1.0
2010-07-01,23.03,23.54,22.48,23.54,612100,18.3863376522697,18.7935036185163,17.9472371004352,18.7935036185163,766692.272632111,0.0,1.0
2010-07-02,22.69,23.18,22.36,23.16,416000,18.114893674772,18.5060923482246,17.8514333436713,18.4901250554306,521065.161599344,0.0,1.0
2010-07-06,22.92,23.53,22.76,23.12,487500,18.2985175419028,18.7855199721193,18.170779199551,18.4581904698426,610623.23624923,0.0,1.0
2010-07-07,23.74,23.76,22.89,23.03,317000,18.9531765464561,18.96914383925,18.2745666027119,18.3863376522697,397061.673622575,0.0,1.0
2010-07-08,24.03,24.32,23.77,24.01,358400,19.1847022919688,19.4162280374815,18.977127485647,19.1687349991748,448917.677685587,0.0,1.0
2010-07-09,24.55,24.58,23.87,23.97,265200,19.5998519046123,19.6238028438033,19.0569639496169,19.1368004135869,332179.040519581,0.0,1.0
2010-07-12,23.4,24.41,23.26,24.41,443700,18.6817325689584,19.4880808550544,18.5699615194005,19.4880808550544,555761.087023144,0.0,1.0
2010-07-13,23.89,23.98,23.44,23.74,355500,19.0729312424109,19.1447840599838,18.7136671545463,18.9531765464561,445285.252280208,0.0,1.0
2010-07-14,23.63,24.0,23.45,24.0,265000,18.8653564360892,19.1607513527778,18.7216508009433,19.1607513527778,331928.528422658,0.0,1.0
2010-07-15,23.46,23.72,22.96,23.6,277400,18.7296344473403,18.9372092536621,18.3304521274908,18.8414054968982,347460.27843187,0.0,1.0
2010-07-16,22.56,23.5,22.55,23.26,409900,18.0111062716112,18.7615690329283,18.0031226252142,18.5699615194005,513424.542643197,0.0,1.0
2010-07-19,22.44,22.65,22.04,22.59,311700,17.9153025148473,18.0829590891841,17.5959566589676,18.0350572108021,390423.103054122,0.0,1.0
2010-07-20,22.87,22.92,21.99,22.1,404000,18.2585993099179,18.2985175419028,17.5560384269827,17.6438585373496,506034.435783976,0.0,1.0
2010-07-21,23.05,23.6,22.93,23.07,574700,18.4023049450637,18.8414054968982,18.3065011882998,18.4182722378577,719846.510507553,0.0,1.0
2010-07-22,24.26,24.45,23.38,23.4,535900,19.3683261590996,19.5200154406424,18.6657652761644,18.6817325689584,671247.163704537,0.0,1.0
2010-07-23,24.12,24.36,23.84,24.23,412600,19.2565551095417,19.4481626230695,19.033013010426,19.3443752199086,516806.455951656,0.0,1.0
2010-07-26,24.75,24.9,23.94,24.1,318200,19.7595248325521,19.879279528507,19.1128494743959,19.2405878167477,398564.746204113,0.0,1.0
2010-07-27,24.25,25.09,24.15,24.99,409900,19.3603425127026,20.0309688100498,19.2805060487327,19.9511323460799,513424.542643198,0.0,1.0
2010-07-28,23.78,24.5,23.72,24.24,367600,18.985111132044,19.5599336726274,18.9372092536621,19.3523588663056,460441.234144035,0.0,1.0
2010-07-29,23.66,24.21,23.25,24.0,335400,18.8893073752801,19.3284079271146,18.5619778730035,19.1607513527778,420108.786539471,0.0,1.0
2010-07-30,23.25,23.68,22.76,23.26,585700,18.5619778730035,18.9052746680741,18.170779199551,18.5699615194005,733624.675838306,0.0,1.0
2010-08-02,23.22,23.79,22.0,22.0,1014300,18.5380269338125,18.993094778441,17.5640220733797,17.5640220733797,1270472.09954378,0.0,1.0
2010-08-03,24.5,24.6,23.41,23.61,668900,19.5599336726274,19.6397701365973,18.6897162153554,18.8493891432952,837837.708158172,0.0,1.0
2010-08-04,24.2,24.92,24.13,24.5,492300,19.3204242807176,19.895246821301,19.2645387559387,19.5599336726274,616635.526575377,0.0,1.0
2010-08-05,23.86,24.35,23.81,24.1,274400,19.04898030322,19.4401789766725,19.009062071235,19.2405878167477,343702.596978027,0.0,1.0
2010-08-06,23.33,23.83,22.85,23.62,307500,18.6258470441794,19.025029364029,18.2426320171239,18.8573727896922,385162.349018746,0.0,1.0
2010-08-09,23.61,23.62,23.13,23.39,393100,18.8493891432952,18.8573727896922,18.4661741162396,18.6737489225614,492381.526501686,0.0,1.0
2010-08-10,23.44,23.85,23.07,23.4,487200,18.7136671545463,19.040996656823,18.4182722378577,18.6817325689584,610247.468103847,0.0,1.0
2010-08-11,22.36,22.97,22.2,22.97,854000,17.8514333436713,18.3384357738878,17.7236950013195,18.3384357738878,1069686.65386019,0.0,1.0
2010-08-12,22.44,22.56,22.01,22.09,329200,17.9153025148473,18.0111062716112,17.5720057197767,17.6358748909526,412342.911534864,0.0,1.0
2010-08-13,22.34,22.48,22.22,22.32,355300,17.8354660508774,17.9472371004352,17.7396622941135,17.8194987580834,445034.740183284,0.0,1.0
2010-08-16,22.46,22.59,22.15,22.24,261100,17.9312698076413,18.0350572108021,17.6837767693345,17.7556295869074,327043.542532663,0.0,1.0
2010-08-17,22.81,23.03,22.44,22.61,399600,18.2106974315359,18.3863376522697,17.9153025148473,18.0510245035961,500523.169651677,0.0,1.0
2010-08-18,22.96,23.09,22.47,22.75,311900,18.3304521274908,18.4342395306517,17.9392534540382,18.162795553154,390673.615151045,0.0,1.0
2010-08-19,22.35,22.89,22.23,22.84,358400,17.8434496972744,18.2745666027119,17.7476459405105,18.2346483707269,448917.677685586,0.0,1.0
2010-08-20,22.64,22.8,22.1,22.22,267600,18.0749754427871,18.2027137851389,17.6438585373496,17.7396622941135,335185.185682654,0.0,1.0
2010-08-23,22.26,22.95,22.22,22.82,319900,17.7715968797014,18.3224684810938,17.7396622941135,18.2186810779329,400694.099027957,0.0,1.0
2010-08-24,22.0,22.44,21.98,21.98,462500,17.5640220733797,17.9153025148473,17.5480547805857,17.5480547805857,579309.224133884,0.0,1.0
2010-08-25,22.05,22.11,21.36,21.77,418500,17.6039403053646,17.6518421837466,17.0530687039723,17.3803982062489,524196.562810878,0.0,1.0
2010-08-26,21.44,22.24,21.36,22.07,377900,17.1169378751482,17.7556295869074,17.0530687039723,17.6199075981586,473342.607135556,0.0,1.0
2010-08-27,22.52,22.57,21.22,21.69,383800,17.9791716860232,18.0190899180081,16.9412976544144,17.316529035073,480732.713994778,0.0,1.0
2010-08-30,21.72,22.66,21.72,22.37,284900,17.3404799742639,18.0909427355811,17.3404799742639,17.8594169900683,356854.482066473,0.0,1.0
2010-08-31,22.01,22.24,21.48,21.64,263700,17.5720057197767,17.7556295869074,17.1488724607362,17.276610803088,330300.19979266,0.0,1.0
2010-09-01,22.7,22.84,22.22,22.5,341500,18.122877321169,18.2346483707269,17.7396622941135,17.9632043932292,427749.405495615,0.0,1.0
2010-09-02,23.05,23.13,22.64,22.78,343300,18.4023049450637,18.4661741162396,18.0749754427871,18.186746492345,430004.014367919,0.0,1.0
2010-09-03,23.92,24.01,23.11,23.25,569400,19.0968821816019,19.1687349991748,18.4502068234456,18.5619778730035,713207.9399391,0.0,1.0
2010-09-07,23.65,24.5,23.59,23.98,574500,18.8813237288831,19.5599336726274,18.8334218505012,19.1447840599838,719595.998410632,0.0,1.0
2010-09-08,23.19,23.81,23.12,23.63,393300,18.5140759946216,19.009062071235,18.4581904698426,18.8653564360892,492632.038598609,0.0,1.0
2010-09-09,23.07,23.5,22.83,23.5,334000,18.4182722378577,18.7615690329283,18.2266647243299,18.7615690329283,418355.20186101,0.0,1.0
2010-09-10,23.95,24.02,23.05,23.09,470300,19.1208331207929,19.1767186455718,18.4023049450637,18.4342395306517,589079.195913871,0.0,1.0
2010-09-13,24.76,24.97,24.25,24.25,546000,19.7675084789491,19.9351650532859,19.3603425127026,19.3603425127026,683898.024599138,0.0,1.0
2010-09-14,24.79,24.94,24.42,24.76,493700,19.7914594181401,19.911214114095,19.4960645014514,19.7675084789491,618389.111253835,0.0,1.0
2010-09-15,23.99,24.66,23.91,24.66,404900,19.1527677063808,19.6876720149792,19.0888985352049,19.6876720149792,507161.74022013,0.0,1.0
2010-09-16,23.37,23.9,23.1,23.85,437700,18.6577816297674,19.0809148888079,18.4422231770487,19.040996656823,548245.724115462,0.0,1.0
2010-09-17,22.07,23.49,22.05,23.44,1239900,17.6199075981586,18.7535853865313,17.6039403053646,18.7136671545463,1553049.74487266,0.0,1.0
2010-09-20,22.48,22.54,21.55,22.06,871600,17.9472371004352,17.9951389788172,17.2047579855151,17.6119239517616,1091731.71838939,0.0,1.0
2010-09-21,22.35,22.7,22.07,22.38,638800,17.8434496972744,18.122877321169,17.6199075981586,17.8674006364653,800135.637571296,0.0,1.0
2010-09-22,22.28,22.57,21.95,22.34,563800,17.7875641724954,18.0190899180081,17.5241038413947,17.8354660508774,706193.601225264,0.0,1.0
2010-09-23,21.94,22.45,21.87,22.07,437800,17.5161201949977,17.9232861612443,17.4602346702188,17.6199075981586,548370.980163924,0.0,1.0
2010-09-24,22.07,22.39,21.76,22.29,748100,17.6199075981586,17.8753842828623,17.3724145598519,17.7955478188924,937040.498539587,0.0,1.0
2010-09-27,22.29,22.4,21.49,22.04,617800,17.7955478188924,17.8833679292593,17.1568561071331,17.5959566589676,773831.867394409,0.0,1.0
2010-09-28,22.69,22.79,21.81,22.21,275400,18.2186810779329,18.2989749566369,17.5120949453379,17.8332704601538,342990.031675169,0.13,1.0
2010-09-29,22.68,23.17,22.46,22.55,153391,18.2106516900625,18.604091695712,18.0340051569138,18.1062696477473,191036.978753398,0.0,1.0
2010-09-30,22.74,23.05,22.26,22.81,146970,18.2588280172849,18.5077390412672,17.8734173995058,18.3150337323777,183040.105139069,0.0,1.0
2010-10-01,22.97,23.29,22.68,22.94,408800,18.4435039383041,18.7004443501568,18.2106516900625,18.4194157746929,509129.720220801,0.0,1.0
2010-10-04,22.85,23.17,22.51,22.96,260900,18.3471512838593,18.604091695712,18.0741520962658,18.4354745504337,324931.36987673,0.0,1.0
2010-10-05,23.46,23.69,22.87,23.09,270200,18.8369439439536,19.0216198649727,18.3632100596001,18.5398565927488,336513.821926762,0.0,1.0
2010-10-06,23.47,23.61,23.26,23.35,341300,18.844973331824,18.9573847620095,18.6763561865456,18.7486206773792,425063.535986691,0.0,1.0
2010-10-07,23.45,23.98,23.33,23.47,291200,18.8289145560832,19.2544721132142,18.7325619016384,18.844973331824,362667.745910707,0.0,1.0
2010-10-08,23.64,23.76,22.9,23.45,340000,18.9814729256207,19.0778255800655,18.3872982232113,18.8289145560832,423444.483549591,0.0,1.0
2010-10-11,23.84,23.97,23.41,23.69,205700,19.1420606830287,19.2464427253439,18.7967970046016,19.0216198649727,256183.912547502,0.0,1.0
2010-10-12,23.69,23.89,23.55,23.81,197200,19.0216198649727,19.1822076223807,18.9092084347871,19.1179725194175,245597.800458763,0.0,1.0
2010-10-13,23.89,24.23,23.61,23.86,224300,19.1822076223807,19.4552068099742,18.9573847620095,19.1581194587695,279348.816647568,0.0,1.0
2010-10-14,23.92,23.97,23.7,23.94,263000,19.2062957859919,19.2464427253439,19.0296492528431,19.2223545617327,327546.762275124,0.0,1.0
2010-10-15,23.89,24.21,23.74,24.13,286600,19.1822076223807,19.4391480342334,19.0617668043247,19.3749129312702,356938.791133272,0.0,1.0
2010-10-18,24.4,24.4,23.8,23.96,224100,19.591706403771,19.591706403771,19.1099431315471,19.2384133374735,279099.731657244,0.0,1.0
2010-10-19,24.05,24.48,23.85,24.04,383500,19.310677828307,19.6559415067341,19.1500900708991,19.3026484404366,477620.468944907,0.0,1.0
2010-10-20,24.69,24.74,24.05,24.19,255600,19.8245586520125,19.8647055913645,19.310677828307,19.4230892584926,318330.617633163,0.0,1.0
2010-10-21,25.25,25.46,24.84,24.87,604700,20.2742043727548,20.4428215180331,19.9449994700685,19.9690876336797,753108.468242462,0.0,1.0
2010-10-22,24.59,25.4,24.41,25.29,508100,19.7442647733085,20.3946451908108,19.5997357916414,20.3063219242364,632800.417916315,0.0,1.0
2010-10-25,24.61,25.2,24.5,24.81,295300,19.7603235490493,20.2340574334028,19.6720002824749,19.9209113064573,367773.988212336,0.0,1.0
2010-10-26,24.02,24.7,23.6,23.99,452900,19.2865896646958,19.8325880398829,18.9493553741391,19.2625015010846,564052.960587088,0.0,1.0
2010-10-27,23.72,23.94,23.31,23.94,223500,19.0457080285839,19.2223545617327,18.7165031258976,19.2223545617327,278352.476686275,0.0,1.0
2010-10-28,23.91,24.05,23.6,23.91,206100,19.1982663981215,19.310677828307,18.9493553741391,19.1982663981215,256682.082528148,0.0,1.0
2010-10-29,24.18,24.3,23.74,23.81,200400,19.4150598706222,19.511412525067,19.0617668043247,19.1179725194175,249583.160303935,0.0,1.0
2010-11-01,23.68,24.35,23.36,24.23,270500,19.0135904771023,19.551559464419,18.7566500652496,19.4552068099742,336887.449412248,0.0,1.0
2010-11-02,24.7,24.76,23.88,23.93,276300,19.8325880398829,19.8807643671053,19.1741782345103,19.2143251738623,344110.914131623,0.0,1.0
2010-11-03,24.68,24.92,24.16,24.71,262100,19.8165292641421,20.0092345730317,19.3990010948814,19.8406174277533,326425.87981867,0.0,1.0
2010-11-04,25.17,25.33,24.81,25.06,260100,20.2099692697916,20.338439475718,19.9209113064573,20.1216460032172,323935.029915437,0.0,1.0
2010-11-05,26.3,26.36,25.2,25.24,671100,21.1172900991466,21.165466426369,20.2340574334028,20.2661749848844,835804.685029793,0.0,1.0
2010-11-08,26.46,26.5,26.14,26.26,504700,21.2457603050729,21.2778778565545,20.9888198932202,21.085172547665,628565.97308082,0.0,1.0
2010-11-09,26.8,27.85,26.64,26.68,457300,21.5187594926665,22.3618452190583,21.3902892867401,21.4224068382217,569532.830374198,0.0,1.0
2010-11-10,28.06,28.21,26.74,26.84,498000,22.5304623643366,22.6509031823926,21.4705831654441,21.5508770441481,620221.625904988,0.0,1.0
2010-11-11,27.99,28.18,27.08,27.55,582000,22.4742566492438,22.6268150187814,21.7435823530376,22.1209635829463,724837.32184077,0.0,1.0
2010-11-12,26.93,27.74,26.92,27.68,337000,21.6231415349816,22.2735219524839,21.6151121471112,22.2253456252615,419708.208694742,0.0,1.0
2010-11-15,26.72,27.2,26.66,27.09,358300,21.4545243897033,21.8399350074824,21.4063480624809,21.751611740908,446235.760164171,0.0,1.0
2010-11-16,25.87,26.61,25.67,26.49,460000,20.7720264207195,21.3662011231289,20.6114386633115,21.2698484686841,572895.477743562,0.0,1.0
2010-11-17,25.91,26.19,25.63,25.86,247900,20.8041439722011,21.0289668325722,20.5793211118299,20.7639970328491,308740.845505715,0.0,1.0
2010-11-18,26.35,26.89,26.08,26.16,298300,21.1574370384986,21.5910239835,20.9406435659978,21.004878668961,371510.263067184,0.0,1.0
2010-11-19,26.33,26.58,26.09,26.32,346200,21.1413782627578,21.3421129595177,20.9486729538682,21.1333488748874,431166.118249612,0.0,1.0
2010-11-22,26.07,26.33,25.42,26.19,415100,20.9326141781274,21.1413782627578,20.4107039665516,21.0289668325722,516975.897415986,0.0,1.0
2010-11-23,25.53,25.75,25.26,25.68,344900,20.4990272331259,20.6756737662747,20.2822337606252,20.6194680511819,429547.065812512,0.0,1.0
2010-11-24,26.16,26.18,25.71,25.77,235500,21.004878668961,21.0209374447018,20.6435562147931,20.6917325420155,293297.576105672,0.0,1.0
2010-11-26,25.72,26.1,25.72,25.97,118200,20.6515856026635,20.9567023417386,20.6515856026635,20.8523202994234,147209.229281063,0.0,1.0
2010-11-29,25.7,25.84,25.35,25.54,280500,20.6355268269227,20.7479382571083,20.3544982514588,20.5070566209963,349341.698928412,0.0,1.0
2010-11-30,25.37,25.48,25.06,25.41,343900,20.3705570271996,20.4588802937739,20.1216460032172,20.4026745786812,428301.640860894,0.0,1.0
2010-12-01,26.84,27.0,25.79,25.85,347800,21.5508770441481,21.6793472500744,20.7077913177563,20.7559676449787,433158.798172198,0.0,1.0
2010-12-02,27.22,27.24,26.66,26.91,270100,21.8559937832232,21.872052558964,21.4063480624809,21.6070827592408,336389.279431601,0.0,1.0
2010-12-03,27.22,27.29,26.52,27.06,277700,21.8559937832232,21.912199498316,21.2939366322953,21.7275235772968,345854.509063886,0.0,1.0
2010-12-06,27.69,27.83,27.11,27.14,189900,22.2333750131319,22.3457864433175,21.7676705166488,21.79175868026,236506.198311962,0.0,1.0
2010-12-07,27.09,28.0,27.03,27.94,311500,21.751611740908,22.4822860371142,21.7034354136856,22.4341097098918,387949.872428522,0.0,1.0
2010-12-08,27.99,28.21,27.16,27.2,308000,22.4742566492438,22.6509031823926,21.8078174560008,21.8399350074824,383590.885097865,0.0,1.0
2010-12-09,28.02,28.4,27.91,28.14,216700,22.498344812855,22.8034615519301,22.4100215462806,22.5946974672998,269883.587015283,0.0,1.0
2010-12-10,29.14,29.24,28.07,28.08,285700,23.3976362543396,23.4779301330436,22.538491752207,22.5465211400774,355817.908676817,0.0,1.0
2010-12-13,28.81,29.36,28.78,29.18,285500,23.1326664546165,23.5742827874883,23.1085782910053,23.4297538058212,355568.823686494,0.0,1.0
2010-12-14,28.93,29.17,28.77,28.93,296300,23.2290191090612,23.4217244179508,23.1005489031349,23.2290191090612,369019.413163952,0.0,1.0
2010-12-15,28.69,29.2,28.65,28.85,392400,23.0363138001717,23.445812581562,23.0041962486901,23.164784006098,488704.751014292,0.0,1.0
2010-12-16,29.18,29.2,28.59,28.78,350200,23.4297538058212,23.445812581562,22.9560199214677,23.1085782910053,436147.818056078,0.0,1.0
2010-12-17,29.23,29.73,29.1,29.21,534800,23.4699007451732,23.8713701386931,23.365518702858,23.4538419694324,666053.264124473,0.0,1.0
2010-12-20,28.66,29.3,28.5,29.28,264500,23.0122256365605,23.526106460266,22.8837554306341,23.5100476845252,329414.899702549,0.0,1.0
2010-12-21,28.54,28.83,28.26,28.74,262000,22.9158729821157,23.1487252303572,22.6910501217446,23.0764607395237,326301.337323508,0.0,1.0
2010-12-22,28.3,28.6,28.07,28.52,316000,22.7231676732262,22.9640493093381,22.538491752207,22.8998142063749,393554.284710795,0.0,1.0
2010-12-23,27.67,28.34,27.34,28.25,283000,22.2173162373911,22.7552852247077,21.952346437668,22.6830207338742,352455.261307453,0.0,1.0
2010-12-27,27.89,27.97,27.19,27.6,155100,22.3939627705398,22.458197873503,21.831905619612,22.1611105222983,193165.409995711,0.0,1.0
2010-12-28,27.5,28.01,27.44,27.9,227200,22.0808166435943,22.4903154249846,22.0326403163719,22.4019921584102,282960.549007256,0.0,1.0
2010-12-29,27.59,27.98,27.41,27.41,374100,22.2574631767431,22.5720848019308,22.1122531958872,22.1122531958872,463728.454498125,0.13,1.0
2010-12-30,27.6,27.77,27.44,27.51,126800,22.2655303979017,22.402673157599,22.1364548593632,22.1929254074738,157179.278349004,0.0,1.0
2010-12-31,27.43,27.73,27.25,27.57,264200,22.1283876382045,22.3704042729643,21.9831776573486,22.2413287344258,327498.149367562,0.0,1.0
2011-01-03,28.2,28.62,27.62,27.73,286200,22.7495636674213,23.0883869560851,22.2816648402191,22.3704042729643,354769.002077957,0.0,1.0
2011-01-04,26.96,28.22,26.91,28.22,307900,21.7492282437475,22.7656981097387,21.7088921379542,22.7656981097387,381667.979524118,0.0,1.0
2011-01-05,26.89,27.09,26.69,26.87,522200,21.6927576956369,21.8541021188101,21.5314132724637,21.6766232533196,647310.876607647,0.0,1.0
2011-01-06,26.24,26.97,26.16,26.86,328000,21.168388320324,21.7572954649062,21.1038505510547,21.6685560321609,406583.622227706,0.0,1.0
2011-01-07,25.36,25.92,24.8,25.72,1444600,20.4584728583619,20.9102372432468,20.0067084734769,20.7488928200736,1790703.35570166,0.0,1.0
2011-01-10,24.57,25.3,24.33,25.21,996000,19.8211623868277,20.4100695314099,19.6275490790199,20.337464540982,1234625.87725243,0.0,1.0
2011-01-11,25.1,25.19,24.63,24.75,546700,20.2487251082367,20.3213300986647,19.8695657137797,19.9663723676836,677680.689853316,0.0,1.0
2011-01-12,25.87,25.89,25.28,25.36,337300,20.8699011374535,20.8860355797709,20.3939350890926,20.4584728583619,418111.75541892,0.0,1.0
2011-01-13,25.37,25.96,25.23,25.93,259500,20.4665400795205,20.9425061278815,20.3535989832993,20.9183044644055,321672.10356125,0.0,1.0
2011-01-14,26.19,26.31,25.13,25.32,416100,21.1280522145307,21.2248588684346,20.2729267717127,20.4262039737272,515790.991490697,0.0,1.0
2011-01-18,26.31,26.33,25.8,26.2,504300,21.2248588684346,21.2409933107519,20.8134305893429,21.1361194356893,625122.319175099,0.0,1.0
2011-01-19,25.67,26.38,25.63,26.25,304100,20.7085567142803,21.2813294165452,20.6762878296457,21.1764555414826,376957.559510506,0.0,1.0
2011-01-20,26.02,26.12,24.97,25.5,337400,20.9909094548334,21.07158166642,20.1438512331741,20.5714139545831,418235.713840331,0.0,1.0
2011-01-21,25.9,26.22,25.59,26.21,269700,20.8941028009295,21.1522538780066,20.6440189450111,21.144186656848,334315.862545161,0.0,1.0
2011-01-24,27.04,27.34,25.9,25.98,551700,21.8137660130168,22.0557826477766,20.8941028009295,20.9586405701988,683878.610923858,0.0,1.0
2011-01-25,26.86,26.94,26.4,26.82,227900,21.6685560321609,21.7330938014302,21.2974638588625,21.6362871475263,282501.24239541,0.0,1.0
2011-01-26,26.7,27.37,26.66,26.92,414800,21.5394804936223,22.0799843112526,21.5072116089877,21.7169593591129,514179.532012357,0.0,1.0
2011-01-27,26.47,27.0,26.4,26.62,367500,21.3539344069731,21.7814971283821,21.2974638588625,21.4749427243531,455547.198685008,0.0,1.0
2011-01-28,25.46,26.48,25.42,26.46,285600,20.5391450699485,21.3620016281318,20.5068761853138,21.3458671858145,354025.251549491,0.0,1.0
2011-01-31,25.84,26.26,25.43,25.62,247800,20.8456994739776,21.1845227626413,20.5149434064725,20.668220608487,307168.968256176,0.0,1.0
2011-02-01,25.75,26.28,25.64,26.11,366900,20.7730944835496,21.2006572049586,20.6843550508044,21.0635144452614,454803.448156542,0.0,1.0
2011-02-02,24.99,25.61,24.65,25.53,924600,20.1599856754915,20.6601533873284,19.885700156097,20.5956156180591,1146119.56436505,0.0,1.0
2011-02-03,25.49,25.59,24.6,25.0,535800,20.5633467334245,20.6440189450111,19.8453640503037,20.1680528966501,664169.221919527,0.0,1.0
2011-02-04,25.48,25.9,25.4,25.5,162000,20.5552795122658,20.8941028009295,20.4907417429965,20.5714139545831,200812.642685636,0.0,1.0
2011-02-07,25.96,26.11,25.37,25.47,498800,20.9425061278815,21.0635144452614,20.4665400795205,20.5472122911071,618304.6059975,0.0,1.0
2011-02-08,26.69,26.72,26.02,26.02,473700,21.5314132724637,21.5556149359397,20.9909094548334,20.9909094548334,587191.042223367,0.0,1.0
2011-02-09,26.71,26.88,26.38,26.54,308700,21.547547714781,21.6846904744782,21.2813294165452,21.4104049550838,382659.646895406,0.0,1.0
2011-02-10,27.18,27.41,26.53,26.53,464100,21.926707109238,22.1122531958872,21.4023377339251,21.4023377339251,575291.033767923,0.0,1.0
2011-02-11,27.08,27.14,26.65,27.07,326100,21.8460348976514,21.8944382246034,21.499144387829,21.8379676764928,404228.4122209,0.0,1.0
2011-02-14,27.04,27.22,26.87,27.05,330600,21.8137660130168,21.9589759938727,21.6766232533196,21.8218332341754,409806.541184389,0.0,1.0
2011-02-15,27.18,27.54,26.76,26.86,477200,21.926707109238,22.2171270709498,21.5878838205743,21.6685560321609,591529.586972749,0.0,1.0
2011-02-16,27.62,27.84,27.28,27.29,418100,22.2816648402191,22.4591437057096,22.0073793208246,22.0154465419833,518270.159918914,0.0,1.0
2011-02-17,28.53,28.55,27.4,27.54,379100,23.0157819656571,23.0319164079744,22.1041859747285,22.2171270709498,469926.37556867,0.0,1.0
2011-02-18,28.81,29.07,28.56,28.65,390700,23.2416641580996,23.4514119082248,23.0399836291331,23.112588619561,484305.552452332,0.0,1.0
2011-02-22,27.85,28.62,27.41,28.41,571300,22.4672109268682,23.0883869560851,22.1122531958872,22.9189753117532,708174.461520394,0.0,1.0
2011-02-23,27.21,28.05,26.74,27.67,669800,21.950908772714,22.6285553500414,21.571749378257,22.3220009460124,830273.506610115,0.0,1.0
2011-02-24,27.85,28.79,26.44,26.82,797900,22.4672109268682,23.2255297157823,21.3297327434972,21.6362871475263,989064.244437463,0.0,1.0
2011-02-25,28.25,28.36,27.74,27.97,439400,22.7898997732146,22.8786392059599,22.378471494123,22.5640175807722,544673.303679435,0.0,1.0
2011-02-28,28.5,28.95,28.21,28.34,334300,22.9915803021811,23.3546052543208,22.75763088858,22.8625047636426,414393.002776593,0.0,1.0
2011-03-01,27.99,28.94,27.83,28.73,458200,22.5801520230895,23.3465380331622,22.4510764845509,23.1771263888303,567977.48690468,0.0,1.0
2011-03-02,28.64,28.76,27.9,27.98,353400,23.1045213984024,23.2013280523063,22.5075470326615,22.5720848019308,438069.061266071,0.0,1.0
2011-03-03,29.26,29.68,28.6,28.94,414900,23.6046891102393,23.943512398903,23.0722525137677,23.3465380331622,514303.490433767,0.0,1.0
2011-03-04,28.52,29.2,28.37,29.2,246800,23.0077147444985,23.5562857832873,22.8867064271186,23.5562857832873,305929.384042067,0.0,1.0
2011-03-07,28.0,28.8,27.63,28.8,481800,22.5882192442481,23.2335969369409,22.2897320613777,23.2335969369409,597231.674357651,0.0,1.0
2011-03-08,28.45,28.86,27.84,28.04,204800,22.9512441963878,23.2820002638929,22.4591437057096,22.6204881288828,253866.847049495,0.0,1.0
2011-03-09,28.47,28.78,28.22,28.42,119700,22.9673786387052,23.2174624946236,22.7656981097387,22.9270425329119,148378.230428831,0.0,1.0
2011-03-10,27.9,28.17,27.62,28.09,298000,22.5075470326615,22.7253620039454,22.2816648402191,22.6608242346761,369396.095804441,0.0,1.0
2011-03-11,28.17,28.32,27.55,27.67,208000,22.7253620039454,22.8463703213253,22.2251942921084,22.3220009460124,257833.516534643,0.0,1.0
2011-03-14,27.98,28.46,27.58,27.72,297800,22.5720848019308,22.9593114175465,22.2493959555844,22.3623370518057,369148.178961619,0.0,1.0
2011-03-15,28.57,28.74,26.7,27.1,345600,23.0480508502918,23.185193609989,21.5394804936223,21.8621693399687,428400.304396022,0.0,1.0
2011-03-16,27.9,28.5,27.68,28.36,378400,22.5075470326615,22.9915803021811,22.330068167171,22.8786392059599,469058.666618794,0.0,1.0
2011-03-17,28.04,28.65,28.03,28.4,244800,22.6204881288828,23.112588619561,22.6124209077241,22.9109080905945,303450.215613849,0.0,1.0
2011-03-18,28.6,28.7,28.22,28.5,517300,23.0722525137677,23.1529247253543,22.7656981097387,22.9915803021811,641236.913958516,0.0,1.0
2011-03-21,28.58,29.09,28.52,28.97,392000,23.0561180714504,23.4675463505421,23.0077147444985,23.3707396966382,485917.011930674,0.0,1.0
2011-03-22,27.95,28.72,27.79,28.66,278900,22.5478831384548,23.1690591676717,22.4188075999163,23.1206558407197,345720.037314962,0.0,1.0
2011-03-23,27.87,28.06,27.45,27.91,239200,22.4833453691856,22.6366225712001,22.1445220805218,22.5156142538202,296508.544014839,0.0,1.0
2011-03-24,28.7,28.82,27.5,28.0,308600,23.1529247253543,23.2497313792583,22.1848581863151,22.5882192442481,382535.688473995,0.0,1.0
2011-03-25,28.91,29.14,28.68,28.87,185400,23.3223363696862,23.5078824563354,23.136790283037,23.2900674850516,229818.913295783,0.0,1.0
2011-03-28,28.45,28.96,28.41,28.94,150100,22.9512441963878,23.3626724754795,22.9189753117532,23.3465380331622,186061.59053774,0.0,1.0
2011-03-29,28.24,28.41,26.71,27.52,900700,22.8867064271186,23.0244805097181,21.646739683723,22.3031926655206,1111377.3876114,0.13,1.0
2011-03-30,28.2,28.45,27.85,28.29,286900,22.8542889959187,23.056897940918,22.5706364729197,22.9272282161184,354007.075059076,0.0,1.0
2011-03-31,28.1,28.19,27.86,28.06,374800,22.773245417919,22.8461846381187,22.5787408307197,22.7408279867191,462467.242008161,0.0,1.0
2011-04-01,28.14,28.34,27.93,28.18,320800,22.8056628491188,22.9677500051183,22.6354713353195,22.8380802803187,395836.422722035,0.0,1.0
2011-04-04,27.79,28.19,27.56,28.14,332300,22.5220103261199,22.8461846381187,22.3356100967205,22.8056628491188,410026.319421857,0.0,1.0
2011-04-05,27.72,27.92,27.4,27.66,214300,22.4652798215201,22.6273669775195,22.205940371921,22.4166536747202,264425.640241059,0.0,1.0
2011-04-06,27.97,28.12,27.52,27.8,189500,22.6678887665193,22.7894541335189,22.3031926655206,22.5301146839198,233824.819531875,0.0,1.0
2011-04-07,27.66,28.4,27.65,28.04,264200,22.4166536747202,23.0163761519181,22.4085493169203,22.7246192711191,325997.452877686,0.0,1.0
2011-04-08,27.15,27.96,26.94,27.9,250400,22.0033314269217,22.6597844087194,21.8331399131223,22.6111582619195,308969.576837897,0.0,1.0
2011-04-11,26.76,27.24,26.69,27.06,316000,21.6872614727228,22.0762706471214,21.630530968123,21.930392206722,389913.683229934,0.0,1.0
2011-04-12,26.26,26.77,25.81,26.55,358600,21.2820435827243,21.6953658305228,20.9173474817256,21.5170699589234,442477.996222323,0.0,1.0
2011-04-13,25.83,26.48,25.31,26.39,407800,20.9335561973255,21.4603394543236,20.512129591727,21.3874002341239,503186.076016352,0.0,1.0
2011-04-14,26.17,26.32,25.54,25.69,215800,21.2091043625245,21.3306697295241,20.6985298211263,20.8200951881259,266276.496332341,0.0,1.0
2011-04-15,26.55,26.87,26.16,26.16,204300,21.5170699589234,21.7764094085225,21.2010000047246,21.2010000047246,252086.599632518,0.0,1.0
2011-04-18,25.91,26.48,25.82,26.14,287000,20.9983910597253,21.4603394543236,20.9254518395255,21.1847912891246,354130.465465161,0.0,1.0
2011-04-19,26.07,26.24,25.74,26.04,227600,21.1280607845248,21.2658348671243,20.8606169771258,21.1037477111249,280836.564250421,0.0,1.0
2011-04-20,26.5,27.08,26.36,26.52,322900,21.4765481699236,21.9466009223219,21.363087160724,21.4927568855235,398427.621249828,0.0,1.0
2011-04-21,26.82,26.82,26.31,26.72,130700,21.7358876195227,21.7358876195227,21.3225653717241,21.6548440415229,161271.260753646,0.0,1.0
2011-04-25,26.86,27.05,26.7,26.77,127300,21.7683050507225,21.922287848922,21.638635325923,21.6953658305228,157075.986946743,0.0,1.0
2011-04-26,26.85,27.35,26.76,26.92,174600,21.7602006929226,22.1654185829211,21.6872614727228,21.8169311975224,215439.649025147,0.0,1.0
2011-04-27,26.65,26.83,26.22,26.83,194700,21.5981135369231,21.7439919773226,21.2496261515244,21.7439919773226,240241.120648317,0.0,1.0
2011-04-28,26.95,27.23,26.6,26.65,200100,21.8412442709223,22.0681662893215,21.5575917479233,21.5981135369231,246904.202576929,0.0,1.0
2011-04-29,27.18,27.53,26.91,27.03,299000,22.0276445003216,22.3112970233206,21.8088268397224,21.9060791333221,368937.314195413,0.0,1.0
2011-05-02,26.59,27.3,26.47,27.3,224000,21.5494873901233,22.1248967939213,21.4522350965237,22.1248967939213,276394.509631346,0.0,1.0
2011-05-03,26.34,26.52,25.9,26.48,223000,21.346878445124,21.4927568855235,20.9902867019253,21.4603394543236,275160.605570492,0.0,1.0
2011-05-04,26.39,26.59,25.94,26.28,369100,21.3874002341239,21.5494873901233,21.0227041331252,21.2982522983242,455433.988861293,0.0,1.0
2011-05-05,27.64,28.73,26.32,26.32,1081000,22.4004449591203,23.2838199593171,21.3306697295241,21.3306697295241,1333850.28978341,0.0,1.0
2011-05-06,27.25,28.19,27.03,28.06,346600,22.0843750049214,22.8461846381187,21.9060791333221,22.7408279867191,427671.147492073,0.0,1.0
2011-05-09,27.22,27.38,26.53,27.21,219000,22.0600619315215,22.189731656321,21.5008612433235,22.0519575737215,270224.989327074,0.0,1.0
2011-05-10,28.42,28.52,27.29,27.29,275400,23.032584867518,23.1136284455178,22.1167924361213,22.1167924361213,339817.178359253,0.0,1.0
2011-05-11,28.21,28.48,27.9,28.32,286100,22.8623933537186,23.0812110143179,22.6111582619195,22.9515412895183,353019.951810393,0.0,1.0
2011-05-12,28.35,28.75,27.67,28.08,374000,22.9758543629182,23.3000286749171,22.4247580325202,22.757036702319,461480.11875948,0.0,1.0
2011-05-13,27.61,28.46,27.42,28.38,168200,22.3761318857204,23.0650022987179,22.2221490875209,23.0001674363182,207542.66303568,0.0,1.0
2011-05-16,27.38,27.84,27.22,27.42,180500,22.189731656321,22.5625321151197,22.0600619315215,22.2221490875209,222719.682984187,0.0,1.0
2011-05-17,26.75,27.43,26.73,27.24,207800,21.6791571149229,22.2302534453209,21.6629483993229,22.0762706471214,256405.263845507,0.0,1.0
2011-05-18,27.21,27.45,26.77,26.87,234700,22.0519575737215,22.2464621609208,21.6953658305228,21.7764094085225,289597.283082486,0.0,1.0
2011-05-19,27.21,27.71,26.99,27.34,181000,22.0519575737215,22.4571754637201,21.8736617021222,22.1573142251212,223336.635014614,0.0,1.0
2011-05-20,27.24,27.57,26.83,27.08,182900,22.0762706471214,22.3437144545205,21.7439919773226,21.9466009223219,225681.052730238,0.0,1.0
2011-05-23,26.31,27.01,26.26,26.77,252200,21.3225653717241,21.8898704177221,21.2820435827243,21.6953658305228,311190.604147435,0.0,1.0
2011-05-24,26.2,26.5,26.16,26.48,254200,21.2334174359244,21.4765481699236,21.2010000047246,21.4603394543236,313658.412269144,0.0,1.0
2011-05-25,26.39,26.57,26.07,26.07,245900,21.3874002341239,21.5332786745234,21.1280607845248,21.1280607845248,303417.008564053,0.0,1.0
2011-05-26,26.75,26.98,26.02,26.25,159300,21.6791571149229,21.8655573443222,21.087538995525,21.2739392249243,196560.916894077,0.0,1.0
2011-05-27,27.23,27.76,26.91,26.93,138000,22.0681662893215,22.4976972527199,21.8088268397224,21.8250355553223,170278.760397882,0.0,1.0
2011-05-31,27.49,27.75,27.32,27.54,267500,22.2788795921207,22.48959289492,22.1411055095212,22.3194013811206,330069.336278505,0.0,1.0
2011-06-01,26.07,27.55,26.02,27.41,231500,21.1280607845248,22.3275057389206,21.087538995525,22.214044729721,285648.790087753,0.0,1.0
2011-06-02,26.17,26.34,25.99,26.14,176700,21.2091043625245,21.346878445124,21.063225922125,21.1847912891246,218030.847552941,0.0,1.0
2011-06-03,25.32,25.82,25.26,25.72,186000,20.520233949527,20.9254518395255,20.4716078027272,20.8444082615258,229506.155318885,0.0,1.0
2011-06-06,24.84,25.49,24.76,25.33,275000,20.1312247751284,20.6580080321265,20.0663899127286,20.528338307327,339323.61673491,0.0,1.0
2011-06-07,25.2,25.37,24.83,25.0,227600,20.4229816559273,20.5607557385268,20.1231204173284,20.2608944999279,280836.564250421,0.0,1.0
2011-06-08,24.7,25.24,24.63,25.05,261700,20.0177637659288,20.4553990871272,19.961033261329,20.3014162889278,322912.692725549,0.0,1.0
2011-06-09,24.82,25.2,24.65,24.77,172900,20.1150160595284,20.4229816559273,19.9772419769289,20.0744942705286,213342.012121695,0.0,1.0
2011-06-10,24.58,24.85,24.29,24.64,246900,19.9205114723291,20.1393291329283,19.68548509613,19.9691376191289,304650.912624907,0.0,1.0
2011-06-13,24.9,25.03,24.61,24.63,241200,20.1798509219282,20.2852075733278,19.944824545729,19.961033261329,297617.659478038,0.0,1.0
2011-06-14,25.71,25.84,25.17,25.17,179100,20.8363039037259,20.9416605551255,20.3986685825274,20.3986685825274,220992.217298991,0.0,1.0
2011-06-15,24.54,25.4,24.28,25.34,456300,19.8880940411292,20.5850688119267,19.67738073833,20.5364426651269,563030.422967782,0.0,1.0
2011-06-16,24.53,25.0,24.38,24.57,268300,19.8799896833293,20.2608944999279,19.7584243163297,19.9124071145291,331056.459527187,0.0,1.0
2011-06-17,25.27,25.72,24.75,24.86,530700,20.4797121605271,20.8444082615258,20.0582855549286,20.1474334907283,654832.885095336,0.0,1.0
2011-06-20,24.89,25.33,24.84,25.09,300200,20.1717465641282,20.528338307327,20.1312247751284,20.3338337201276,370417.999068438,0.0,1.0
2011-06-21,25.21,25.35,25.04,25.07,301700,20.4310860137273,20.5445470229269,20.2933119311278,20.3176250045277,372268.855159719,0.0,1.0
2011-06-22,24.23,25.08,23.66,25.03,813300,19.6368589493301,20.3257293623277,19.1749105547318,20.2852075733278,1003534.17269274,0.0,1.0
2011-06-23,24.54,24.67,23.58,23.79,421400,19.8880940411292,19.9934506925289,19.110075692332,19.2802672061314,519967.17124397,0.0,1.0
2011-06-24,24.43,24.86,24.28,24.65,588500,19.7989461053295,20.1474334907283,19.67738073833,19.9772419769289,726152.539812711,0.0,1.0
2011-06-27,24.67,24.8,24.11,24.41,242800,19.9934506925289,20.0988073439285,19.5396066557305,19.7827373897296,299591.905975404,0.0,1.0
2011-06-28,24.42,24.93,24.19,24.7,381400,19.8961983989292,20.3117209699142,19.7088058669164,20.1243284379014,468118.974954595,0.13,1.0
2011-06-29,24.58,24.79,24.24,24.48,199400,20.026558421199,20.1976559504281,19.7495433738757,19.9450834072804,244737.607776472,0.0,1.0
2011-06-30,24.53,24.99,24.47,24.66,291300,19.9858209142397,20.3606059782654,19.9369359058885,20.0917384323339,357532.924499931,0.0,1.0
2011-07-01,25.05,25.17,24.51,24.57,200100,20.4094909866166,20.5072610033189,19.969525911456,20.0184109198071,245596.766881003,0.0,1.0
2011-07-05,25.09,25.19,24.67,25.04,191600,20.442080992184,20.5235560061026,20.0998859337258,20.4013434852247,235164.120611695,0.0,1.0
2011-07-06,25.37,25.49,24.85,25.04,208900,20.6702110311562,20.7679810478585,20.2465409587793,20.4013434852247,256397.62419511,0.0,1.0
2011-07-07,25.87,26.08,25.52,25.6,231600,21.0775861007493,21.2486836299784,20.7924235520341,20.857603563169,284258.926584909,0.0,1.0
2011-07-08,25.47,25.64,25.12,25.5,176400,20.7516860450748,20.8901935687365,20.4665234963596,20.7761285492504,216508.094341874,0.0,1.0
2011-07-11,24.78,25.16,24.59,25.07,308700,20.1895084490363,20.4991135019271,20.0347059225909,20.4257859894003,378889.165098278,0.0,1.0
2011-07-12,24.92,25.15,24.66,24.66,226700,20.3035734685223,20.4909660005352,20.0917384323339,20.0917384323339,278244.812853191,0.0,1.0
2011-07-13,25.03,25.64,24.95,25.12,241200,20.3931959838328,20.8901935687365,20.3280159726979,20.4665234963596,296041.680018481,0.0,1.0
2011-07-14,24.72,25.26,24.61,25.15,268200,20.1406234406851,20.5805885158457,20.0510009253746,20.4909660005352,329180.6740504,0.0,1.0
2011-07-15,24.9,24.98,24.52,24.79,210100,20.2872784657386,20.3524584768735,19.9776734128478,20.1976559504281,257870.468374307,0.0,1.0
2011-07-18,24.02,25.0,23.99,24.8,193500,19.5702983432547,20.3687534796573,19.5458558390791,20.20580345182,237496.123895422,0.0,1.0
2011-07-19,24.44,24.62,24.12,24.22,190500,19.9124934017129,20.0591484267665,19.6517733571733,19.7332483710919,233814.013447432,0.0,1.0
2011-07-20,24.56,24.7,24.24,24.5,137600,20.0102634184153,20.1243284379014,19.7495433738757,19.9613784100641,168886.132547856,0.0,1.0
2011-07-21,24.75,25.09,24.58,24.7,250000,20.1650659448607,20.442080992184,20.026558421199,20.1243284379014,306842.537332587,0.0,1.0
2011-07-22,24.8,24.83,24.35,24.75,107100,20.20580345182,20.2302459559956,19.8391658891862,20.1650659448607,131451.34299328,0.0,1.0
2011-07-25,24.49,24.84,24.3,24.49,117500,19.9532309086722,20.2383934573874,19.7984283822268,19.9532309086722,144215.992546316,0.0,1.0
2011-07-26,24.22,24.44,24.06,24.43,106900,19.7332483710919,19.9124934017129,19.6028883488221,19.9043459003211,131205.868963415,0.0,1.0
2011-07-27,23.39,24.11,23.35,24.07,215200,19.0570057555673,19.6436258557815,19.0244157499999,19.611035850214,264130.056135892,0.0,1.0
2011-07-28,23.34,23.54,23.12,23.38,268700,19.016268248608,19.1792182764453,18.837023217987,19.0488582541755,329794.359125065,0.0,1.0
2011-07-29,23.38,23.66,22.94,23.0,191400,19.0488582541755,19.2769882931476,18.6903681929335,18.7392532012847,234918.646581828,0.0,1.0
2011-08-01,22.96,23.89,22.77,23.69,209300,18.7066631957172,19.4643808251605,18.5518606692718,19.3014307973232,256888.572254842,0.0,1.0
2011-08-02,22.04,23.16,22.03,22.83,182700,17.9570930676658,18.8696132235545,17.948945566274,18.600745677623,224240.526282655,0.0,1.0
2011-08-03,21.74,22.05,21.39,22.05,368100,17.7126680259099,17.9652405690577,17.4275054771947,17.9652405690577,451794.951968503,0.0,1.0
2011-08-04,20.18,20.76,18.82,20.26,1287400,16.4416578087793,16.9142128895074,15.333597619486,16.5068378199142,1580116.3302479,0.0,1.0
2011-08-05,19.98,20.69,19.63,20.46,663900,16.2787077809421,16.8571803797643,15.9935452322269,16.6697878477515,814851.042140418,0.0,1.0
2011-08-08,18.4,19.7,18.4,19.14,889600,14.9914025610277,16.0505777419699,14.9914025610277,15.5943176640256,1091868.48484428,0.0,1.0
2011-08-09,18.74,19.31,17.2,18.94,966600,15.2684176083511,15.7328251876873,14.0137023940042,15.4313676361883,1186375.98634271,0.0,1.0
2011-08-10,18.14,18.64,17.75,18.0,739400,14.7795675248393,15.1869425944324,14.4618149705566,14.6655025053532,907517.488414861,0.0,1.0
2011-08-11,18.81,19.13,18.03,18.18,441400,15.3254501180941,15.5861701626337,14.6899450095288,14.8121575304068,541761.183914417,0.0,1.0
2011-08-12,19.01,19.48,18.65,19.01,539700,15.4884001459314,15.8713327113489,15.1950900958243,15.4884001459314,662411.669593589,0.0,1.0
2011-08-15,19.77,19.78,19.15,19.26,420300,16.107610251713,16.1157577531048,15.6024651654175,15.6920876807279,515863.673763544,0.0,1.0
2011-08-16,19.14,19.52,18.93,19.49,182500,15.5943176640256,15.9039227169164,15.4232201347965,15.8794802127408,223995.052252789,0.0,1.0
2011-08-17,18.82,19.45,18.53,19.26,364100,15.333597619486,15.8468902071733,15.097320079122,15.6920876807279,446885.47137118,0.0,1.0
2011-08-18,17.63,18.19,17.4,18.08,394400,14.3640449538543,14.8203050317986,14.1766524218414,14.7306825164881,484074.78689589,0.0,1.0
2011-08-19,17.15,17.97,17.12,17.25,355800,13.9729648870449,14.6410600011776,13.9485223828693,14.0544399009635,436698.299131738,0.0,1.0
2011-08-22,17.18,17.74,16.92,17.72,459700,13.9974073912205,14.4536674691648,13.785572355032,14.4373724663811,564222.05764716,0.0,1.0
2011-08-23,17.83,17.86,17.07,17.27,385900,14.5269949816915,14.5514374858671,13.90778487591,14.0707349037472,473642.140626584,0.0,1.0
2011-08-24,18.22,18.45,17.74,17.75,302400,14.8447475359742,15.0321400679871,14.4536674691648,14.4618149705566,371156.733157498,0.0,1.0
2011-08-25,17.81,18.64,17.64,18.41,414100,14.5106999789078,15.1869425944324,14.3721924552462,14.9995500624196,508253.978837699,0.0,1.0
2011-08-26,18.45,18.55,17.55,17.71,292300,15.0321400679871,15.1136150819057,14.2988649427194,14.4292249649892,358760.29464926,0.0,1.0
2011-08-29,20.48,20.6,18.97,18.97,705400,16.6860828505352,16.7838528672376,15.4558101403639,15.4558101403639,865786.90333763,0.0,1.0
2011-08-30,20.64,21.05,20.3,20.43,405600,16.816442872805,17.1504904298714,16.5394278254817,16.6453453435759,497821.332568391,0.0,1.0
2011-08-31,20.73,21.18,20.46,20.8,631600,16.8897703853318,17.2564079479656,16.6697878477515,16.9468028950748,775206.986317048,0.0,1.0
2011-09-01,19.82,20.9,19.72,20.71,318000,16.1483477586723,17.0282779089935,16.0668727447536,16.8734753825481,390303.70748705,0.0,1.0
2011-09-02,18.61,19.35,18.47,19.35,412900,15.1625000902569,15.7654151932547,15.0484350707708,15.7654151932547,506781.1346585,0.0,1.0
2011-09-06,19.82,19.85,18.11,18.16,861300,16.1483477586723,16.1727902628479,14.7551250206637,14.795862527623,1057133.90961823,0.0,1.0
2011-09-07,20.65,20.99,20.09,20.3,601000,16.8245903741969,17.1016054215202,16.3683302962526,16.5394278254817,737649.459747539,0.0,1.0
2011-09-08,20.53,21.15,20.42,20.47,709300,16.7268203574945,17.23196544379,16.637197842184,16.6779353491434,870573.646920019,0.0,1.0
2011-09-09,19.16,20.38,18.91,20.35,965700,15.6106126668093,16.6046078366166,15.4069251320127,16.580165332441,1185271.35320832,0.0,1.0
2011-09-12,19.05,19.22,18.49,18.85,433200,15.5209901514988,15.6594976751605,15.0647300735545,15.3580401236616,531696.748689908,0.0,1.0
2011-09-13,19.83,19.92,19.07,19.23,441800,16.1564952600641,16.2298227725909,15.5372851542826,15.6676451765524,542252.131974149,0.0,1.0
2011-09-14,20.63,21.01,19.53,19.97,597100,16.8082953714132,17.117900424304,15.9120702183082,16.2705602795502,732862.71616515,0.0,1.0
2011-09-15,20.63,20.89,20.37,20.83,363300,16.8082953714132,17.0201304076016,16.5964603352247,16.9712453992504,445903.575251715,0.0,1.0
2011-09-16,20.79,20.92,20.47,20.7,521300,16.938655393683,17.0445729117772,16.6779353491434,16.8653278811562,639828.05884591,0.0,1.0
2011-09-19,19.79,20.54,19.54,20.4,379300,16.1239052544967,16.7349678588864,15.9202177197001,16.6209028394003,465541.497641001,0.0,1.0
2011-09-20,19.57,19.99,19.45,19.83,617000,15.9446602238757,16.2868552823339,15.8468902071733,16.1564952600641,757287.382136826,0.0,1.0
2011-09-21,19.17,20.39,19.15,19.59,445500,15.6187601682012,16.6127553380085,15.6024651654175,15.9609552266594,546793.40152667,0.0,1.0
2011-09-22,17.83,18.92,17.5,18.6,915100,14.5269949816915,15.4150726334046,14.2581274357601,15.154352588865,1123166.42365221,0.0,1.0
2011-09-23,18.3,18.56,17.52,17.83,365000,14.9099275471091,15.1217625832975,14.2744224385438,14.5269949816915,447990.104505578,0.0,1.0
2011-09-26,19.11,19.13,18.26,18.49,372600,15.56987515985,15.5861701626337,14.8773375415417,15.0647300735545,457318.117640488,0.0,1.0
2011-09-27,19.69,20.37,19.51,19.59,540600,16.0424302405781,16.5964603352247,15.8957752155245,15.9609552266594,663516.302727985,0.0,1.0
2011-09-28,18.94,19.82,18.9,19.56,390200,15.5372851542826,16.259186470849,15.504471458075,16.0458974454998,475655.040543744,0.13,1.0
2011-09-29,19.56,19.68,18.96,19.45,236300,16.0458974454998,16.1443385341225,15.5536920023863,15.955659780929,288050.451257015,0.0,1.0
2011-09-30,18.77,19.46,18.75,19.2,319800,15.3978269454004,15.9638632049809,15.3814200972966,15.7505741796317,389837.216724474,0.0,1.0
2011-10-03,17.78,19.15,17.78,18.59,479300,14.5856879642631,15.7095570593723,14.5856879642631,15.2501653124663,584268.223815012,0.0,1.0
2011-10-04,19.23,19.3,17.52,17.59,483100,15.7751844517874,15.8326084201506,14.372398938914,14.4298229072772,588900.435896165,0.0,1.0
2011-10-05,20.14,20.28,19.05,19.29,261700,16.5216960405095,16.636543977236,15.6275228188534,15.8244049960988,319013.132009991,0.0,1.0
2011-10-06,20.57,20.86,19.96,20.01,396100,16.8744432747409,17.1123425722457,16.3740344075755,16.4150515278349,482847.159301325,0.0,1.0
2011-10-07,19.52,20.63,19.38,20.63,435200,16.0130837492923,16.9236638190522,15.8982358125658,16.9236638190522,530510.18361004,0.0,1.0
2011-10-10,20.9,21.1,19.86,20.02,736400,17.1451562684533,17.3092247494911,16.2920001670566,16.4232549518868,897673.941200446,0.0,1.0
2011-10-11,21.02,21.15,20.59,20.67,220000,17.243597357076,17.3502418697506,16.8908501228447,16.9564775152598,268180.699435223,0.0,1.0
2011-10-12,21.55,21.89,21.1,21.18,253800,17.6783788318262,17.9572952495906,17.3092247494911,17.3748521419062,309383.006893908,0.0,1.0
2011-10-13,20.86,21.62,20.77,21.31,448500,17.1123425722457,17.7358028001895,17.0385117557787,17.4814966545808,546722.92589408,0.0,1.0
2011-10-14,21.41,21.5,20.83,21.17,380700,17.5635308950998,17.6373617115668,17.08773230009,17.3666487178544,464074.51034086,0.0,1.0
2011-10-17,20.57,21.32,20.5,21.2,248800,16.8744432747409,17.4897000786327,16.8170193063776,17.39125899001,303287.990997652,0.0,1.0
2011-10-18,21.25,21.54,20.32,20.6,296900,17.4322761102695,17.6701754077743,16.6693576734436,16.8990535468965,361922.043919626,0.0,1.0
2011-10-19,21.35,21.5,21.02,21.12,321300,17.5143103507884,17.6373617115668,17.243597357076,17.3256315975949,391665.721493351,0.0,1.0
2011-10-20,21.41,21.97,20.93,21.35,584400,17.5635308950998,18.0229226420057,17.169766540609,17.5143103507884,712385.457954291,0.0,1.0
2011-10-21,21.64,21.89,21.41,21.81,304900,17.7522096482933,17.9572952495906,17.5635308950998,17.8916678571754,371674.069353633,0.0,1.0
2011-10-24,22.86,22.92,21.78,21.78,378400,18.753027382624,18.8022479269354,17.8670575850197,17.8670575850197,461270.803028584,0.0,1.0
2011-10-25,21.94,22.59,21.88,22.59,282600,17.99831236985,18.531534933223,17.9490918255387,18.531534933223,344490.298456337,0.0,1.0
2011-10-26,22.42,22.67,21.6,22.39,201600,18.3920767243408,18.5971623256381,17.7193959520857,18.3674664521851,245751.040937004,0.0,1.0
2011-10-27,23.89,24.16,22.85,23.28,444700,19.5979800599689,19.8194725093699,18.7448239585721,19.0975711928035,542090.713812924,0.0,1.0
2011-10-28,23.36,24.17,23.15,23.8,327300,19.1631985852186,19.8276759334218,18.9909266801289,19.5241492435018,398979.740568857,0.0,1.0
2011-10-31,22.5,23.32,22.49,23.02,354600,18.4577041167559,19.130384889011,18.449500692704,18.8842821674543,432258.52736241,0.0,1.0
2011-11-01,21.34,22.13,20.78,21.44,462900,17.5061069267365,18.1541774268359,17.0467151798306,17.5881411672554,564276.571675295,0.0,1.0
2011-11-02,22.31,22.55,21.67,21.82,385500,18.30183905977,18.4987212370154,17.7768199204489,17.8998712812273,469925.725601265,0.0,1.0
2011-11-03,26.56,26.74,23.33,23.33,1419700,21.7882942818239,21.9359559147579,19.1385883130629,19.1385883130629,1730618.81358266,0.0,1.0
2011-11-04,25.42,26.78,25.19,26.7,593900,20.8531039399083,21.9687696109655,20.6644251867148,21.9031422185504,723965.988157175,0.0,1.0
2011-11-07,24.62,25.68,24.19,25.48,643900,20.1968300157569,21.0663929652574,19.8440827815256,20.9023244842196,784916.147119729,0.0,1.0
2011-11-08,25.62,25.67,24.07,24.93,372000,21.0171724209461,21.0581895412055,19.7456416929029,20.4511361613656,453469.182681377,0.0,1.0
2011-11-09,23.99,24.92,23.83,24.73,397300,19.6800143004878,20.4429327373137,19.5487595156575,20.2870676803277,484309.963116427,0.0,1.0
2011-11-10,24.64,24.77,24.1,24.44,268600,20.2132368638607,20.3198813765353,19.7702519650586,20.0491683828229,327424.253946822,0.0,1.0
2011-11-11,25.3,25.54,24.89,24.98,219000,20.7546628512856,20.951545028531,20.418322465158,20.492153281625,266961.696255971,0.0,1.0
2011-11-14,24.78,25.33,24.26,25.07,279800,20.3280848005872,20.7792731234412,19.9015067498888,20.5659840980921,341077.089554434,0.0,1.0
2011-11-15,25.35,25.57,24.39,24.64,202600,20.795679971545,20.9761553006866,20.0081512625634,20.2132368638607,246970.044116256,0.0,1.0
2011-11-16,25.25,26.17,24.67,24.98,323600,20.7136457310261,21.4683607438001,20.2378471360164,20.492153281625,394469.428805628,0.0,1.0
2011-11-17,24.69,25.92,24.58,25.17,250000,20.2542539841202,21.2632751425028,20.1640163195494,20.648018338611,304750.794812753,0.0,1.0
2011-11-18,24.99,25.19,24.59,24.76,149200,20.5003567056769,20.6644251867148,20.1722197436013,20.3116779524834,181875.274344251,0.0,1.0
2011-11-21,23.99,24.41,23.62,24.4,277800,19.6800143004878,20.0245581106672,19.3764876105678,20.0163546866153,338639.083195931,0.0,1.0
2011-11-22,23.49,23.95,23.44,23.91,185100,19.2698430978932,19.6472006042802,19.2288259776337,19.6143869080726,225637.488479362,0.0,1.0
2011-11-23,22.59,23.15,22.5,23.15,269200,18.531534933223,18.9909266801289,18.4577041167559,18.9909266801289,328155.655854372,0.0,1.0
2011-11-25,22.09,22.67,22.09,22.43,82200,18.1213637306284,18.5971623256381,18.1213637306284,18.4002801483927,100202.061334433,0.0,1.0
2011-11-28,23.11,23.59,22.85,23.17,288900,18.9581129839213,19.3518773384121,18.7448239585721,19.0073335282327,352170.018485618,0.0,1.0
2011-11-29,23.06,23.23,22.63,23.06,334300,18.9170958636619,19.056554072544,18.5643486294305,18.9170958636619,407512.762823613,0.0,1.0
2011-11-30,24.9,24.91,23.83,24.45,503500,20.4265258892099,20.4347293132618,19.5487595156575,20.0573718068748,613768.100752885,0.0,1.0
2011-12-01,24.65,25.04,24.25,24.77,270100,20.2214402879126,20.5413738259364,19.8933033258369,20.3198813765353,329252.758715699,0.0,1.0
2011-12-02,24.3,25.09,24.23,25.07,280200,19.9343204460964,20.5823909461958,19.8768964777332,20.5659840980921,341564.690826134,0.0,1.0
2011-12-05,24.46,25.12,24.22,24.8,244900,20.0655752309267,20.6070012183515,19.8686930536813,20.344491648691,298533.878598573,0.0,1.0
2011-12-06,24.53,24.8,24.09,24.5,210000,20.1229991992899,20.344491648691,19.7620485410067,20.0983889271342,255990.667642713,0.0,1.0
2011-12-07,24.6,24.8,23.67,24.27,255900,20.1804231676532,20.344491648691,19.4175047308272,19.9097101739407,311942.913570334,0.0,1.0
2011-12-08,23.33,24.3,23.28,24.3,219500,19.1385883130629,19.9343204460964,19.0975711928035,19.9343204460964,267571.197845598,0.0,1.0
2011-12-09,24.37,24.52,23.31,23.41,225800,19.9917444144596,20.114795775238,19.1221814649591,19.2042157054781,275250.917874879,0.0,1.0
2011-12-12,24.58,24.64,23.62,23.98,525600,20.1640163195494,20.2132368638607,19.3764876105678,19.6718108764359,640708.071014332,0.0,1.0
2011-12-13,24.28,24.98,24.17,24.87,363600,19.9179135979926,20.492153281625,19.8276759334218,20.4019156170542,443229.555975669,0.0,1.0
2011-12-14,23.41,24.08,23.36,24.02,395000,19.2042157054781,19.7538451169548,19.1631985852186,19.7046245726434,481506.255804149,0.0,1.0
2011-12-15,23.7,23.87,23.12,23.3,365200,19.4421150029829,19.5815732118651,18.9663164079732,19.1139780409073,445179.961062471,0.0,1.0
2011-12-16,24.04,24.67,23.79,23.95,447500,19.7210314207472,20.2378471360164,19.5159458194499,19.6472006042802,545503.922714829,0.0,1.0
2011-12-19,22.76,24.42,22.68,24.27,370800,18.6709931421051,20.0327615347191,18.60536574969,19.9097101739407,452006.378866276,0.0,1.0
2011-12-20,24.1,24.28,23.36,23.36,249700,19.7702519650586,19.9179135979926,19.1631985852186,19.1631985852186,304385.093858978,0.0,1.0
2011-12-21,24.2,24.36,23.46,24.02,197900,19.8522862055775,19.9835409904078,19.2452328257375,19.7046245726434,241240.729173775,0.0,1.0
2011-12-22,24.38,24.61,24.13,24.21,163700,19.9999478385115,20.188626591705,19.7948622372143,19.8604896296294,199550.820443391,0.0,1.0
2011-12-23,24.38,24.45,24.03,24.43,57700,19.9999478385115,20.0573718068748,19.7128279966953,20.040964958771,70336.4834427836,0.0,1.0
2011-12-27,24.26,24.47,23.79,24.24,120200,19.9015067498888,20.0737786549786,19.5159458194499,19.8850999017851,146524.182145972,0.0,1.0
2011-12-28,22.82,24.06,22.71,24.06,203900,18.8268581990911,19.8498776630206,18.7361064724521,19.8498776630206,247146.812856148,0.13,1.0
2011-12-29,23.8,23.89,22.94,23.01,206800,19.6353735818741,19.7096249945787,18.9258600826971,18.9836111814674,250661.89749216,0.0,1.0
2011-12-30,23.72,23.99,23.58,23.7,191500,19.5693723261367,19.7921265642504,19.4538701285963,19.5528720122024,232116.795791822,0.0,1.0
2012-01-03,24.35,24.76,24.19,24.19,201400,20.0891322150687,20.4273886507228,19.9571297035939,19.9571297035939,244116.567480276,0.0,1.0
2012-01-04,24.45,24.62,23.79,24.11,142700,20.1716337847404,20.3118864531824,19.6271234249069,19.8911284478565,172966.406054794,0.0,1.0
2012-01-05,24.79,25.07,24.06,24.13,172100,20.4521391216243,20.6831435167052,19.8498776630206,19.9076287617908,208602.091675053,0.0,1.0
2012-01-06,25.1,25.36,24.32,24.78,238300,20.7078939876067,20.9223980687532,20.0643817441672,20.4438889646572,288842.989228152,0.0,1.0
2012-01-09,25.48,25.61,25.11,25.23,277300,21.0213999523593,21.1286519929326,20.7161441445739,20.81514602818,336114.817091761,0.0,1.0
2012-01-10,25.9,26.02,25.73,25.89,160800,21.3679065449806,21.4669084285867,21.2276538765387,21.3596563880135,194905.38257611,0.0,1.0
2012-01-11,25.98,26.03,25.71,25.76,197100,21.433907800718,21.4751585855539,21.2111535626043,21.2524043474402,238904.545433776,0.0,1.0
2012-01-12,26.31,26.33,25.75,26.13,113300,21.7061629806348,21.7226632945691,21.244154190473,21.5576601552256,137330.720434534,0.0,1.0
2012-01-13,26.17,26.29,25.62,25.92,178100,21.5906607830943,21.6896626667004,21.1369021498998,21.384406858915,215874.680577146,0.0,1.0
2012-01-17,26.52,26.85,26.37,26.56,163800,21.8794162769454,22.1516714568622,21.7556639224378,21.9124169048141,198541.677027156,0.0,1.0
2012-01-18,27.27,27.27,26.44,26.53,146000,22.4981780494835,22.4981780494835,21.813415021208,21.8876664339126,176966.329950945,0.0,1.0
2012-01-19,27.36,27.53,26.84,27.27,216000,22.572429462188,22.71268213063,22.143421299895,22.4981780494835,261813.200475371,0.0,1.0
2012-01-20,27.33,27.51,27.11,27.31,133900,22.5476789912865,22.6961818166957,22.3661755380087,22.5311786773522,162299.942331723,0.0,1.0
2012-01-23,27.24,27.55,27.08,27.33,168000,22.473427578582,22.7291824445644,22.3414250671072,22.5476789912865,203632.489258621,0.0,1.0
2012-01-24,27.28,27.33,26.59,27.0,243600,22.5064282064507,22.5476789912865,21.9371673757156,22.2754238113698,295267.109425001,0.0,1.0
2012-01-25,27.35,27.55,27.05,27.2,210700,22.5641793052209,22.7291824445644,22.3166745962057,22.4404269507133,255389.080278521,0.0,1.0
2012-01-26,27.23,27.65,26.98,27.57,193500,22.4651774216148,22.8116840142361,22.2589234974354,22.7456827584987,234540.992092519,0.0,1.0
2012-01-27,27.23,27.36,27.08,27.08,125600,22.4651774216148,22.572429462188,22.3414250671072,22.3414250671072,152239.527683826,0.0,1.0
2012-01-30,26.77,27.0,26.47,26.89,183900,22.0856702011248,22.2754238113698,21.8381654921096,22.1846720847309,222904.849849169,0.0,1.0
2012-01-31,26.63,27.16,26.31,27.01,224800,21.9701680035843,22.4074263228446,21.7061629806348,22.283673968337,272479.664198442,0.0,1.0
2012-02-01,27.2,27.43,26.85,26.91,262100,22.4404269507133,22.6301805609583,22.1516714568622,22.2011723986652,317690.925206456,0.0,1.0
2012-02-02,27.29,27.68,27.15,27.33,160500,22.5146783634178,22.8364344851376,22.3991761658774,22.5476789912865,194541.753131005,0.0,1.0
2012-02-03,28.33,28.52,27.77,27.77,273400,23.3726946880039,23.5294476703802,22.9106858978422,22.9106858978422,331387.6343054,0.0,1.0
2012-02-06,27.47,28.33,27.37,28.15,255800,22.663181188827,23.3726946880039,22.5806796191552,23.2241918625948,310054.706859258,0.0,1.0
2012-02-07,27.24,27.42,26.93,27.34,130300,22.473427578582,22.6219304039911,22.2176727125996,22.5559291482537,157936.388990466,0.0,1.0
2012-02-08,27.2,27.52,26.91,27.25,85200,22.4404269507133,22.7044319736628,22.2011723986652,22.4816777355491,103270.762409729,0.0,1.0
2012-02-09,27.31,27.56,26.84,27.36,113100,22.5311786773522,22.7374326015315,22.143421299895,22.572429462188,137088.300804465,0.0,1.0
2012-02-10,26.85,27.21,26.68,26.92,132100,22.1516714568622,22.4486771076804,22.0114187884202,22.2094225556324,160118.165661094,0.0,1.0
2012-02-13,27.21,27.48,26.79,27.22,143400,22.4486771076804,22.6714313457941,22.1021705150591,22.4569272646476,173814.874760038,0.0,1.0
2012-02-14,26.96,27.22,26.64,27.1,99600,22.2424231835011,22.4569272646476,21.9784181605515,22.3579253810415,120724.975774754,0.0,1.0
2012-02-15,26.13,27.15,26.02,27.15,197100,21.5576601552256,22.3991761658774,21.4669084285867,22.3991761658774,238904.545433776,0.0,1.0
2012-02-16,26.93,27.05,26.15,26.22,105400,22.2176727125996,22.3166745962057,21.57416046916,21.6319115679302,127755.145046778,0.0,1.0
2012-02-17,27.11,27.36,27.02,27.06,72000,22.3661755380087,22.572429462188,22.2919241253041,22.3249247531728,87271.0668251235,0.0,1.0
2012-02-21,26.78,27.48,26.69,27.15,147300,22.093920358092,22.6714313457941,22.0196689453874,22.3991761658774,178542.057546398,0.0,1.0
2012-02-22,27.02,27.12,26.61,26.78,192100,22.2919241253041,22.3744256949759,21.95366768965,22.093920358092,232844.054682031,0.0,1.0
2012-02-23,29.21,29.3,27.67,28.0,456600,24.0987085011152,24.1729599138198,22.8281843281704,23.1004395080872,553444.015449326,0.0,1.0
2012-02-24,30.16,30.49,29.14,29.16,486200,24.8824734129968,25.1547285929135,24.040957402345,24.0574577162794,589322.120699653,0.0,1.0
2012-02-27,29.56,30.09,29.2,29.75,413200,24.3874639949663,24.8247223142265,24.0904583441481,24.5442169773426,500838.955724182,0.0,1.0
2012-02-28,28.84,29.82,28.81,29.53,384200,23.7934526933298,24.6019680761128,23.7687022224283,24.3627135240648,465688.109364062,0.0,1.0
2012-02-29,28.6,29.06,28.1,28.82,408100,23.5954489261176,23.9749561466076,23.1829410777589,23.7769523793954,494657.255157402,0.0,1.0
2012-03-01,28.66,29.27,28.57,28.77,181000,23.6449498679207,24.1482094429183,23.5706984552161,23.7357015945596,219389.765213157,0.0,1.0
2012-03-02,27.74,28.66,27.52,28.58,278100,22.8859354269407,23.6449498679207,22.7044319736628,23.5789486121833,337084.495612039,0.0,1.0
2012-03-05,28.45,28.49,27.55,27.55,229200,23.47169657161,23.5046971994787,22.7291824445644,22.7291824445644,277812.896059977,0.0,1.0
2012-03-06,27.49,28.3,27.2,28.13,276000,22.6796815027613,23.3479442171024,22.4404269507133,23.2076915486604,334539.089496307,0.0,1.0
2012-03-07,27.73,27.84,27.5,27.62,137500,22.8776852699735,22.9684369966124,22.6879316597285,22.7869335433346,166663.495672979,0.0,1.0
2012-03-08,28.29,28.39,27.4,28.01,177400,23.3396940601352,23.422195629807,22.6054300900567,23.1086896650544,215026.211871902,0.0,1.0
2012-03-09,28.87,29.08,28.19,28.29,273800,23.8182031642313,23.991456460542,23.2571924904635,23.3396940601352,331872.47356554,0.0,1.0
2012-03-12,28.71,28.9,28.61,28.87,142000,23.6862006527565,23.8429536351328,23.6036990830848,23.8182031642313,172117.937349549,0.0,1.0
2012-03-13,29.8,29.82,28.67,29.05,339200,24.5854677621785,24.6019680761128,23.6532000248878,23.9667059896405,411143.69259836,0.0,1.0
2012-03-14,29.09,29.98,28.97,29.67,167300,23.9997066175091,24.7339705875876,23.9007047339031,24.4782157216052,202784.020553378,0.0,1.0
2012-03-15,29.86,29.86,28.85,29.11,393700,24.6349687039815,24.6349687039815,23.801702850297,24.0162069314435,477203.041792378,0.0,1.0
2012-03-16,29.53,30.2,29.48,30.0,437000,24.3627135240648,24.9154740408655,24.3214627392289,24.750470901522,529686.891702486,0.0,1.0
2012-03-19,29.75,29.9,29.21,29.36,244700,24.5442169773426,24.6679693318502,24.0987085011152,24.2224608556228,296600.417390385,0.0,1.0
2012-03-20,29.3,29.73,29.23,29.38,251500,24.1729599138198,24.5277166634083,24.1152088150496,24.2389611695572,304842.684812758,0.0,1.0
2012-03-21,29.11,29.51,28.98,29.4,165000,24.0162069314435,24.3462132101305,23.9089548908702,24.2554614834915,199996.194807575,0.0,1.0
2012-03-22,28.26,28.78,27.93,28.74,190300,23.3149435892337,23.7439517515268,23.042688409317,23.7109511236581,230662.278011403,0.0,1.0
2012-03-23,28.32,28.39,27.83,28.39,330500,23.3644445310367,23.422195629807,22.9601868396452,23.422195629807,400598.438690325,0.0,1.0
2012-03-26,29.41,29.53,28.68,28.68,272700,24.2637116404587,24.3627135240648,23.661450181855,23.661450181855,330539.165600156,0.0,1.0
2012-03-27,29.26,29.77,29.23,29.42,168800,24.1399592859511,24.560717291277,24.1152088150496,24.2719617974259,204602.167778901,0.0,1.0
2012-03-28,29.09,29.15,28.64,29.09,225000,24.1069586580824,24.1566808141321,23.7340424877099,24.1069586580824,271508.741224209,0.13,1.0
2012-03-29,28.72,28.84,28.23,28.76,163600,23.8003386957761,23.8997830078754,23.3942744213704,23.8334867998092,197417.022507914,0.0,1.0
2012-03-30,28.74,29.6,28.32,29.01,322600,23.8169127477927,24.5295969845046,23.468857655445,24.0406624500162,389283.199639687,0.0,1.0
2012-04-02,29.13,29.21,28.15,28.56,364400,24.1401067621155,24.2064029701817,23.3279782133042,23.6677462796436,439723.490231564,0.0,1.0
2012-04-03,28.92,29.31,28.69,29.0,185300,23.9660792159417,24.2892732302645,23.7754776177513,24.0323754240079,223602.532217093,0.0,1.0
2012-04-04,28.29,28.52,28.0,28.47,151100,23.4439965774201,23.6345981756105,23.20367282318,23.5931630455691,182333.203551013,0.0,1.0
2012-04-05,28.13,28.68,27.92,28.08,205700,23.3114041612877,23.767190591743,23.1373766151138,23.2699690312463,248219.324754754,0.0,1.0
2012-04-09,27.82,27.97,27.42,27.45,314600,23.054506355031,23.1788117451552,22.7230253146999,22.7478863927247,379629.555507272,0.0,1.0
2012-04-10,26.95,27.76,26.86,27.75,230700,22.3335350923108,23.0047841989814,22.2589518582363,22.9964971729731,278386.962668555,0.0,1.0
2012-04-11,27.47,27.47,26.95,27.34,209400,22.7644604447413,22.7644604447413,22.3335350923108,22.6567291066337,252684.135165997,0.0,1.0
2012-04-12,27.85,28.24,27.3,27.45,213500,23.0793674330559,23.4025614473787,22.6235810026005,22.7478863927247,257631.62778386,0.0,1.0
2012-04-13,27.45,27.88,27.32,27.76,248500,22.7478863927247,23.1042285110807,22.6401550546171,23.0047841989814,299866.320863182,0.0,1.0
2012-04-16,27.5,27.97,27.32,27.59,277500,22.7893215227661,23.1788117451552,22.6401550546171,22.8639047568406,334860.780843191,0.0,1.0
2012-04-17,28.24,28.53,27.53,27.6,320300,23.4025614473787,23.6428852016188,22.8141826007909,22.8721917828489,386507.776951619,0.0,1.0
2012-04-18,27.77,28.09,27.57,27.98,158000,23.0130712249896,23.2782560572545,22.8473307048241,23.1870987711635,190659.471615223,0.0,1.0
2012-04-19,27.12,27.97,27.0,27.7,266300,22.4744145344515,23.1788117451552,22.3749702223522,22.9550620429317,321345.679057809,0.0,1.0
2012-04-20,27.35,27.64,27.29,27.43,301800,22.6650161326419,22.905339886882,22.6152939765923,22.7313123407082,364183.724895406,0.0,1.0
2012-04-23,26.48,26.82,26.4,26.82,247000,21.9440448699217,22.2258037542032,21.8777486618555,22.2258037542032,298056.262588354,0.0,1.0
2012-04-24,26.92,27.13,26.36,26.57,218700,22.308674014286,22.4827015604598,21.8446005578223,22.0186281039962,263906.496469931,0.0,1.0
2012-04-25,27.45,27.52,27.13,27.35,199400,22.7478863927247,22.8058955747827,22.4827015604598,22.6650161326419,240617.080000477,0.0,1.0
2012-04-26,27.8,27.92,27.22,27.32,282400,23.0379323030145,23.1373766151138,22.5572847945343,22.6401550546171,340773.637874296,0.0,1.0
2012-04-27,28.39,28.67,27.73,27.99,325500,23.5268668375029,23.7589035657347,22.9799231209565,23.1953857971718,392782.645637689,0.0,1.0
2012-04-30,27.84,28.26,27.81,28.26,293000,23.0710804070476,23.4191354993953,23.0462193290227,23.4191354993953,353564.716349747,0.0,1.0
2012-05-01,27.51,28.47,27.46,27.85,362600,22.7976085487744,23.5931630455691,22.756173418733,23.0793674330559,437551.42030177,0.0,1.0
2012-05-02,27.99,28.14,27.26,27.34,281000,23.1953857971718,23.3196911872959,22.5904328985674,22.6567291066337,339084.250151123,0.0,1.0
2012-05-03,27.12,28.0,26.9,28.0,223500,22.4744145344515,23.20367282318,22.2920999622694,23.20367282318,269698.682949381,0.0,1.0
2012-05-04,26.35,27.11,26.14,26.87,345200,21.8363135318141,22.4661275084432,21.6622859856402,22.2672388842446,416554.744313764,0.0,1.0
2012-05-07,26.31,26.7,26.24,26.28,354400,21.803165427781,22.1263594421038,21.745156245723,21.7783043497561,427656.435066042,0.0,1.0
2012-05-08,24.43,25.94,23.16,25.21,1246700,20.2452045382246,21.4965454654747,19.1927522351732,20.8915925668703,1504399.76748543,0.0,1.0
2012-05-09,23.8,24.44,23.78,24.04,648600,19.723121899703,20.2534915642329,19.7065478476865,19.9220105239017,782669.198035654,0.0,1.0
2012-05-10,24.45,24.51,24.0,24.09,505500,20.2617785902411,20.3115007462908,19.8888624198686,19.9634456539431,609989.638617057,0.0,1.0
2012-05-11,24.42,24.5,24.08,24.2,429100,20.2369175122163,20.3032137202825,19.9551586279348,20.0546029400342,517797.33715248,0.0,1.0
2012-05-14,24.26,24.66,23.92,24.02,380000,20.1043250960838,20.435806136415,19.8225662118024,19.9054364718852,458548.096289776,0.0,1.0
2012-05-15,24.14,24.58,23.74,24.17,374100,20.0048807839845,20.3695099283488,19.6733997436534,20.0297418620093,451428.533742118,0.0,1.0
2012-05-16,23.45,24.36,23.45,24.3,283600,19.4330759894133,20.1871953561666,19.4330759894133,20.137473200117,342221.684494158,0.0,1.0
2012-05-17,22.6,23.6,22.6,23.58,343700,18.7286787787096,19.5573813795375,18.7286787787096,19.5408073275209,414744.686038936,0.0,1.0
2012-05-18,22.43,23.01,22.32,22.61,238200,18.5877993365689,19.068446845049,18.4966420504778,18.7369658047179,287437.254042695,0.0,1.0
2012-05-21,22.83,22.94,22.25,22.55,235100,18.9192803769,19.0104376629911,18.4386328684199,18.6872436486682,283696.466941385,0.0,1.0
2012-05-22,22.74,23.36,22.57,22.94,265000,18.8446971428255,19.3584927553388,18.7038177006848,19.0104376629911,319776.961886291,0.0,1.0
2012-05-23,23.09,23.11,22.28,22.51,304000,19.1347430531153,19.1513171051318,18.4634939464447,18.6540955446351,366838.477031819,0.0,1.0
2012-05-24,23.14,23.37,22.8,23.17,166500,19.1761781831566,19.3667797813471,18.8944192988752,19.2010392611815,200916.468505915,0.0,1.0
2012-05-25,22.9,23.22,22.71,23.18,182300,18.977289558958,19.2424743912229,18.8198360648007,19.2093262871898,219982.415667436,0.0,1.0
2012-05-29,23.13,23.54,22.94,23.22,161300,19.1678911571484,19.5076592234878,19.0104376629911,19.2424743912229,194641.599819844,0.0,1.0
2012-05-30,23.09,23.16,22.6,22.85,297300,19.1347430531153,19.1927522351732,18.7286787787096,18.9358544289166,358753.550070921,0.0,1.0
2012-05-31,22.92,23.15,22.57,23.03,391200,18.9938636109745,19.1844652091649,18.7038177006848,19.0850208970656,472063.198075158,0.0,1.0
2012-06-01,21.71,22.37,21.55,22.11,342900,17.9911334639728,18.5380771805192,17.8585410478404,18.322614504304,413779.321625695,0.0,1.0
2012-06-04,21.66,22.1,21.38,21.86,216100,17.9496983339314,18.3143274782957,17.7176616056996,18.115438854097,260769.062126896,0.0,1.0
2012-06-05,22.03,22.06,21.46,21.46,170800,18.2563182962377,18.2811793742626,17.7839578137658,17.7839578137658,206105.302227089,0.0,1.0
2012-06-06,23.19,23.23,22.31,22.31,286700,19.217613313198,19.2507614172312,18.4883550244695,18.4883550244695,345962.471595471,0.0,1.0
2012-06-07,23.2,24.22,23.19,23.65,265100,19.2259003392063,20.0711769920507,19.217613313198,19.5988165095789,319897.632437946,0.0,1.0
2012-06-08,23.28,23.36,22.77,23.09,152600,19.2921965472725,19.3584927553388,18.8695582208503,19.1347430531153,184143.261825842,0.0,1.0
2012-06-11,22.71,23.7,22.68,23.66,229100,18.8198360648007,19.6402516396202,18.7949749867758,19.6071035355871,276456.233842072,0.0,1.0
2012-06-12,23.06,23.07,22.47,22.8,219000,19.1098819750904,19.1181690010987,18.620947440602,18.8944192988752,264268.508124897,0.0,1.0
2012-06-13,22.61,22.92,22.5,22.92,264000,18.7369658047179,18.9938636109745,18.6458085186268,18.9938636109745,318570.256369738,0.0,1.0
2012-06-14,23.2,23.31,22.59,22.66,149600,19.2259003392063,19.3170576252974,18.7203917527013,18.7784009347593,180523.145276185,0.0,1.0
2012-06-15,23.35,23.55,23.09,23.29,345700,19.3502057293305,19.5159462494961,19.1347430531153,19.3004835732808,417158.09707204,0.0,1.0
2012-06-18,23.44,23.62,22.97,23.17,200200,19.424788963405,19.573955431554,19.0352987410159,19.2010392611815,241582.444413718,0.0,1.0
2012-06-19,24.14,24.31,23.38,23.52,145100,20.0048807839845,20.1457602261252,19.3750668073553,19.4910851714712,175092.970451701,0.0,1.0
2012-06-20,24.14,24.44,23.97,24.07,155800,20.0048807839845,20.2534915642329,19.8640013418438,19.9468716019266,188004.719478808,0.0,1.0
2012-06-21,23.16,24.26,23.12,24.1,254700,19.1927522351732,20.1043250960838,19.1596041311401,19.9717326799514,307347.895065805,0.0,1.0
2012-06-22,23.49,23.58,22.92,23.24,213800,19.4662240934464,19.5408073275209,18.9938636109745,19.2590484432394,257993.639438826,0.0,1.0
2012-06-25,23.06,23.1,22.55,23.02,281100,19.1098819750904,19.1430300791235,18.6872436486682,19.0767338710573,339204.920702779,0.0,1.0
2012-06-26,24.14,24.24,23.15,23.17,312300,20.0048807839845,20.0877510440673,19.1844652091649,19.2010392611815,376854.132819202,0.0,1.0
2012-06-27,24.87,24.91,23.87,24.12,260900,20.7175650206965,20.7508863958805,19.8845306410947,20.0927892359951,313192.356028231,0.13,1.0
2012-06-28,25.72,25.73,24.53,24.56,378300,21.425644243358,21.433974587154,20.4343333316319,20.4593243630199,454122.914087696,0.0,1.0
2012-06-29,26.11,26.41,25.88,26.37,385000,21.7505276514027,22.0004379652832,21.5589297440943,21.9671165900991,462165.799428398,0.0,1.0
2012-07-02,25.8,26.25,25.38,26.25,297300,21.4922869937261,21.8671524645469,21.1424125542934,21.8671524645469,356888.031610553,0.0,1.0
2012-07-03,26.0,26.2,25.68,25.83,144400,21.6588938696465,21.8255007455668,21.3923228681739,21.5172780251142,173342.185551846,0.0,1.0
2012-07-05,26.31,26.41,25.9,25.9,102300,21.917134527323,22.0004379652832,21.5755904316863,21.5755904316863,122804.055276689,0.0,1.0
2012-07-06,26.08,26.26,25.88,25.91,150600,21.7255366200146,21.8754828083429,21.5589297440943,21.5839207754823,180784.855568615,0.0,1.0
2012-07-09,26.23,26.39,25.85,26.04,171900,21.8504917769549,21.9837772776912,21.5339387127062,21.6922152448306,206354.02836816,0.0,1.0
2012-07-10,25.91,26.68,25.67,26.54,113800,21.5839207754823,22.2253572477757,21.3839925243779,22.1087324346314,136609.007727147,0.0,1.0
2012-07-11,25.97,26.42,25.73,25.97,168000,21.6339028382584,22.0087683090792,21.433974587154,21.6339028382584,201672.348841483,0.0,1.0
2012-07-12,26.4,26.67,25.55,25.73,190900,21.9921076214872,22.2170269039797,21.2840283988257,21.433974587154,229162.210677614,0.0,1.0
2012-07-13,26.9,27.12,26.42,26.46,128200,22.4086248112881,22.5918923748005,22.0087683090792,22.0420896842633,153895.209056417,0.0,1.0
2012-07-16,26.62,26.83,26.28,26.77,83700,22.1753751849996,22.350312404716,21.892143495935,22.3003303419399,100476.045226382,0.0,1.0
2012-07-17,26.79,26.96,26.24,26.6,119000,22.3169910295319,22.4586068740642,21.8588221207509,22.1587144974076,142851.24709605,0.0,1.0
2012-07-18,27.0,27.14,26.66,26.79,125000,22.4919282492483,22.6085530623925,22.2086965601837,22.3169910295319,150053.830983246,0.0,1.0
2012-07-19,26.79,27.25,26.67,27.09,150900,22.3169910295319,22.7001868441487,22.2170269039797,22.5669013434124,181144.984762975,0.0,1.0
2012-07-20,26.01,26.65,25.98,26.49,186900,21.6672242134425,22.2003662163876,21.6422331820544,22.0670807156514,224360.48808615,0.0,1.0
2012-07-23,26.0,26.2,25.42,25.49,112400,21.6588938696465,21.8255007455668,21.1757339294774,21.2340463360496,134928.404820135,0.0,1.0
2012-07-24,25.18,26.05,25.05,26.05,182600,20.975805678373,21.7005455886266,20.8675112090248,21.7005455886266,219198.636300326,0.0,1.0
2012-07-25,25.0,25.72,24.89,25.43,154700,20.8258594900447,21.425644243358,20.7342257082885,21.1840642732735,185706.621224865,0.0,1.0
2012-07-26,25.37,25.58,25.21,25.58,207000,21.1340822104974,21.3090194302137,21.0007967097611,21.3090194302137,248489.144108255,0.0,1.0
2012-07-27,26.28,26.46,25.1,25.49,212300,21.892143495935,22.0420896842633,20.9091629280049,21.2340463360496,254851.426541945,0.0,1.0
2012-07-30,26.45,26.67,26.2,26.37,554400,22.0337593404673,22.2170269039797,21.8255007455668,21.9671165900991,665518.751176893,0.0,1.0
2012-07-31,25.9,26.5,25.74,26.31,251700,21.5755904316863,22.0754110594474,21.44230493095,21.917134527323,302148.394067865,0.0,1.0
2012-08-01,24.91,26.14,24.91,26.14,375400,20.7508863958805,21.7755186827907,20.7508863958805,21.7755186827907,450641.665208886,0.0,1.0
2012-08-02,24.74,25.24,24.62,24.71,226400,20.6092705513482,21.0257877411491,20.509306425796,20.5842795199602,271777.498676856,0.0,1.0
2012-08-03,24.4,25.03,21.58,22.01,1083100,20.3260388622836,20.8508505214328,17.9768819118066,18.3350866950354,1300186.43470363,0.0,1.0
2012-08-06,25.05,25.3,24.36,24.36,347100,20.8675112090248,21.0757698039252,20.2927174870995,20.2927174870995,416669.477874278,0.0,1.0
2012-08-07,25.36,25.69,25.26,25.26,205400,21.1257518667013,21.4006532119699,21.0424484287412,21.0424484287412,246568.455071671,0.0,1.0
2012-08-08,26.06,26.11,25.16,25.24,178600,21.7088759324226,21.7505276514027,20.959144990781,21.0257877411491,214396.913708862,0.0,1.0
2012-08-09,25.85,26.32,25.76,25.99,148000,21.5339387127062,21.9254648711191,21.4589656185421,21.6505635258505,177663.735884164,0.0,1.0
2012-08-10,26.02,26.07,25.6,25.77,141100,21.6755545572385,21.7172062762186,21.3256801178058,21.4672959623381,169380.764413888,0.0,1.0
2012-08-13,25.82,26.02,25.42,26.02,133300,21.5089476813182,21.6755545572385,21.1757339294774,21.6755545572385,160017.405360533,0.0,1.0
2012-08-14,25.41,26.0,25.33,26.0,155100,21.1674035856814,21.6588938696465,21.1007608353133,21.6588938696465,186186.793484012,0.0,1.0
2012-08-15,25.81,25.82,25.15,25.27,174400,21.5006173375221,21.5089476813182,20.950814646985,21.0507787725372,209355.104987825,0.0,1.0
2012-08-16,26.41,26.49,25.61,25.84,135700,22.0004379652832,22.0670807156514,21.3340104616018,21.5256083689102,162898.438915412,0.0,1.0
2012-08-17,26.68,26.68,26.28,26.37,96400,22.2253572477757,22.2253572477757,21.892143495935,21.9671165900991,115721.514454279,0.0,1.0
2012-08-20,28.07,28.17,26.87,27.05,306200,23.3832750354222,23.4665784733824,22.3836337799,22.5335799682284,367571.86437656,0.0,1.0
2012-08-21,26.68,28.09,26.64,27.71,478900,22.2253572477757,23.3999357230142,22.1920358725916,23.0833826587655,574886.237263013,0.0,1.0
2012-08-22,26.51,26.78,26.21,26.57,161200,22.0837414032434,22.3086606857359,21.8338310893629,22.1337234660195,193509.420435994,0.0,1.0
2012-08-23,27.49,27.61,26.35,26.47,327600,22.9001150952531,23.0000792208054,21.9504559025071,22.0504200280593,393261.080240892,0.0,1.0
2012-08-24,27.77,27.98,27.29,27.35,310000,23.1333647215416,23.308301941258,22.7335082193328,22.7834902821089,372133.500838451,0.0,1.0
2012-08-27,27.73,28.02,27.59,27.93,192200,23.1000433463576,23.3416233164421,22.9834185332133,23.2666502222779,230722.770519839,0.0,1.0
2012-08-28,28.57,28.99,27.63,27.74,322200,23.7997922252231,24.1496666646558,23.0167399083974,23.1083736901536,386778.754742415,0.0,1.0
2012-08-29,28.15,28.74,27.95,28.5,245000,23.4499177857903,23.9414080697554,23.28331090987,23.741479818651,294105.508727163,0.0,1.0
2012-08-30,27.55,28.01,27.34,27.9,140700,22.9500971580293,23.3332929726461,22.7751599383129,23.2416591908899,168900.592154742,0.0,1.0
2012-08-31,27.57,28.08,27.49,27.92,278600,22.9667578456213,23.3916053792182,22.9001150952531,23.2583198784819,334439.978495459,0.0,1.0
2012-09-04,28.13,28.24,27.37,27.55,183000,23.4332570981983,23.5248908799545,22.8001509697009,22.9500971580293,219678.808559472,0.0,1.0
2012-09-05,28.21,28.43,27.98,28.24,187600,23.4998998485664,23.6831674120788,23.308301941258,23.5248908799545,225200.789539656,0.0,1.0
2012-09-06,28.72,28.96,28.2,28.44,272200,23.9247473821633,24.1246756332678,23.4915695047704,23.6914977558748,326757.222349118,0.0,1.0
2012-09-07,28.86,28.99,28.69,28.77,223900,24.0413721953076,24.1496666646558,23.8997563507753,23.9663991011434,268776.422057191,0.0,1.0
2012-09-10,28.93,29.45,28.75,28.92,249100,24.0996846018797,24.5328624792726,23.9497384135514,24.0913542580837,299027.274383413,0.0,1.0
2012-09-11,29.09,29.23,28.78,28.89,212000,24.232970102616,24.3495949157603,23.9747294449395,24.0663632266956,254491.297347586,0.0,1.0
2012-09-12,29.72,29.73,29.15,29.15,181400,24.7577817617651,24.7661121055612,24.2829521653921,24.2829521653921,217758.119522887,0.0,1.0
2012-09-13,30.28,30.88,29.55,29.76,345000,25.2242810143421,25.7241016421032,24.6161659172328,24.7911031369492,414148.57351376,0.0,1.0
2012-09-14,29.76,30.8,29.7,30.49,370700,24.7911031369492,25.6574588917351,24.7411210741731,25.3992182340585,444999.641163915,0.0,1.0
2012-09-17,29.57,29.78,29.39,29.67,183400,24.6328266048249,24.8077638245412,24.4828804164965,24.716130042785,220158.980818618,0.0,1.0
2012-09-18,29.25,29.93,29.01,29.52,266700,24.3662556033523,24.9327189814815,24.1663273522479,24.5911748858448,320154.853785854,0.0,1.0
2012-09-19,29.57,29.87,29.27,29.27,151000,24.6328266048249,24.8827369187054,24.3829162909443,24.3829162909443,181265.027827761,0.0,1.0
2012-09-20,29.75,29.89,29.25,29.33,141700,24.7827727931532,24.8993976062974,24.3662556033523,24.4328983537204,170101.022802608,0.0,1.0
2012-09-21,30.14,30.22,29.77,30.05,550000,25.1076562011979,25.174298951566,24.7994334807452,25.0326831070337,660236.856326283,0.0,1.0
2012-09-24,29.51,30.05,29.26,29.93,295400,24.5828445420488,25.0326831070337,24.3745859471483,24.9327189814815,354607.213379607,0.0,1.0
2012-09-25,28.53,30.07,28.5,29.69,307600,23.766470850039,25.0493437946258,23.741479818651,24.7327907303771,369252.467283572,0.0,1.0
2012-09-26,28.2,28.77,27.71,28.54,259300,23.5998639741186,24.0768825012551,23.1897954157031,23.8844013411825,309843.311301251,0.13,1.0
2012-09-27,28.89,28.94,28.01,28.35,215300,24.1773074543364,24.219151184787,23.4408577984065,23.7253951654703,257266.737073503,0.0,1.0
2012-09-28,28.72,29.08,28.46,28.7,156400,24.0350387708045,24.3363136300486,23.8174513724616,24.0183012786243,186885.822936813,0.0,1.0
2012-10-01,28.74,28.85,28.4,28.85,255700,24.0517762629847,24.143832469976,23.7672388959209,24.143832469976,305541.591591708,0.0,1.0
2012-10-02,28.96,29.08,28.77,28.87,115800,24.2358886769672,24.3363136300486,24.0768825012551,24.1605699621562,138371.9839903,0.0,1.0
2012-10-03,29.09,29.19,28.7,29.03,114600,24.3446823761387,24.4283698370398,24.0183012786243,24.294469899598,136938.077420452,0.0,1.0
2012-10-04,29.48,29.48,28.63,29.19,236600,24.6710634736531,24.6710634736531,23.9597200559935,24.4283698370398,282718.578688298,0.0,1.0
2012-10-05,29.4,29.99,29.36,29.63,100600,24.6041135049322,25.0978695242489,24.5706385205718,24.7965946650048,120209.167438896,0.0,1.0
2012-10-08,29.24,29.48,29.07,29.3,82300,24.4702135674904,24.6710634736531,24.3279448839585,24.5204260440311,98342.0922487192,0.0,1.0
2012-10-09,28.62,29.24,28.43,29.24,205000,23.9513513099034,24.4702135674904,23.7923451341912,24.4702135674904,244959.039015643,0.0,1.0
2012-10-10,28.65,28.86,28.52,28.72,88400,23.9764575481737,24.1522012160661,23.8676638490023,24.0350387708045,105631.117312112,0.0,1.0
2012-10-11,28.61,28.97,28.41,28.95,75600,23.9429825638133,24.2442574230573,23.775607642011,24.2275199308771,90336.113900403,0.0,1.0
2012-10-12,28.63,28.75,28.25,28.68,111300,23.9597200559935,24.0601450090749,23.6417077045692,24.0015637864441,132994.834353371,0.0,1.0
2012-10-15,28.67,28.86,28.39,28.66,92900,23.993195040354,24.1522012160661,23.7588701498308,23.9848262942638,111008.26694904,0.0,1.0
2012-10-16,28.82,28.94,28.61,28.8,187000,24.1187262317057,24.219151184787,23.9429825638133,24.1019887395254,223450.440467928,0.0,1.0
2012-10-17,29.56,29.98,28.74,29.4,209500,24.738013442374,25.0895007781588,24.0517762629847,24.6041135049322,250336.188652572,0.0,1.0
2012-10-18,29.7,29.88,29.35,29.5,127500,24.8551758876356,25.0058133172576,24.5622697744816,24.6878009658333,152352.573046315,0.0,1.0
2012-10-19,28.8,29.52,28.32,29.52,215100,24.1019887395254,24.7045384580136,23.7002889272,24.7045384580136,257027.752645195,0.0,1.0
2012-10-22,28.37,28.62,28.07,28.62,190500,23.7421326576506,23.9513513099034,23.4910702749472,23.9513513099034,227632.667963317,0.0,1.0
2012-10-23,28.14,28.16,27.5,27.96,210600,23.549651497578,23.5663889897582,23.0140517478107,23.3990140679559,251650.603008265,0.0,1.0
2012-10-24,28.3,28.42,27.88,28.34,120500,23.6835514350198,23.7839763881011,23.332064099235,23.7170264193802,143988.118055536,0.0,1.0
2012-10-25,28.56,28.69,28.02,28.61,77800,23.9011388333627,24.0099325325342,23.4492265444966,23.9429825638133,92964.9426117905,0.0,1.0
2012-10-26,29.47,29.5,28.39,28.7,462100,24.662694727563,24.6878009658333,23.7588701498308,24.0183012786243,552173.521605506,0.0,1.0
2012-10-31,30.21,30.34,29.32,29.58,395200,25.2819819382314,25.3907756374028,24.5371635362113,24.7547509345542,472233.230336498,0.0,1.0
2012-11-01,30.6,30.92,29.99,30.1,422000,25.6083630357458,25.8761629106294,25.0978695242489,25.1899257312401,504257.143729762,0.0,1.0
2012-11-02,30.05,30.81,30.02,30.81,260900,25.1480820007896,25.7841067036381,25.1229757625192,25.7841067036381,311755.186727713,0.0,1.0
2012-11-05,30.16,30.61,29.79,30.07,265500,25.2401382077808,25.6167317818359,24.9304946024466,25.1648194929698,317251.828578796,0.0,1.0
2012-11-06,30.45,30.97,30.22,30.37,300400,25.4828318443941,25.9180066410799,25.2903506843215,25.4158818756732,358954.611318532,0.0,1.0
2012-11-07,29.52,30.76,29.42,29.67,430800,24.7045384580136,25.7422629731876,24.6208509971124,24.8300696493653,514772.458575312,0.0,1.0
2012-11-08,28.97,29.64,28.86,29.48,368100,24.2442574230573,24.8049634110949,24.1522012160661,24.6710634736531,439850.840300773,0.0,1.0
2012-11-09,29.06,29.49,28.51,28.81,231000,24.3195761378684,24.6794322197432,23.8592951029122,24.1103574856155,276027.014695676,0.0,1.0
2012-11-12,29.65,29.82,29.03,29.2,188500,24.813332157185,24.955600840717,24.294469899598,24.4367385831299,225242.823680238,0.0,1.0
2012-11-13,29.11,29.87,29.09,29.43,126300,24.3614198683189,24.9974445711675,24.3446823761387,24.6292197432025,150918.666476467,0.0,1.0
2012-11-14,28.43,29.26,28.38,29.16,259900,23.7923451341912,24.4869510596706,23.7505014037407,24.4032635987695,310560.264586174,0.0,1.0
2012-11-15,28.4,28.93,28.23,28.47,140300,23.7672388959209,24.2107824386969,23.624970212389,23.8258201185517,167647.576458023,0.0,1.0
2012-11-16,28.52,28.58,27.87,28.36,177000,23.8676638490023,23.9178763255429,23.3236953531449,23.7337639115605,211501.219052531,0.0,1.0
2012-11-19,29.09,29.25,28.72,28.95,123000,24.3446823761387,24.4785823135805,24.0350387708045,24.2275199308771,146975.423409386,0.0,1.0
2012-11-20,29.11,29.27,28.81,28.97,181300,24.3614198683189,24.4953198057607,24.1103574856155,24.2442574230573,216639.384261152,0.0,1.0
2012-11-21,29.51,29.59,29.11,29.13,92000,24.6961697119235,24.7631196806444,24.3614198683189,24.3781573604992,109932.837021654,0.0,1.0
2012-11-23,29.82,29.83,29.46,29.62,56600,24.955600840717,24.9639695868071,24.6543259814729,24.7882259189147,67632.5932111482,0.0,1.0
2012-11-26,29.61,29.96,29.43,29.62,164400,24.7798571728246,25.0727632859785,24.6292197432025,24.7882259189147,196445.20006913,0.0,1.0
2012-11-27,29.35,29.79,29.29,29.53,245100,24.5622697744816,24.9304946024466,24.512057297941,24.7129072041037,292875.416891386,0.0,1.0
2012-11-28,29.42,29.44,28.65,29.1,293500,24.6208509971124,24.6375884892927,23.9764575481737,24.3530511222288,350709.648541909,0.0,1.0
2012-11-29,29.38,29.98,29.25,29.67,365600,24.587376012752,25.0895007781588,24.4785823135805,24.8300696493653,436863.534946922,0.0,1.0
2012-11-30,30.6,30.78,29.25,29.49,565400,25.6083630357458,25.7590004653678,24.4785823135805,24.6794322197432,675608.978826558,0.0,1.0
2012-12-03,30.57,31.1,30.4,30.77,375800,25.5832567974754,26.0268003402514,25.4409881139435,25.7506317192777,449051.740790628,0.0,1.0
2012-12-04,30.9,31.17,30.59,30.59,307600,25.8594254184492,26.0853815628822,25.5999942896557,25.5999942896557,367558.050737618,0.0,1.0
2012-12-05,30.3,31.0,30.21,31.0,327900,25.3573006530424,25.9431128793503,25.2819819382314,25.9431128793503,391814.970210875,0.0,1.0
2012-12-06,30.4,30.64,29.98,30.23,281500,25.4409881139435,25.6418380201062,25.0895007781588,25.2987194304116,336370.582843432,0.0,1.0
2012-12-07,31.19,31.29,30.61,30.61,286300,26.1021190550624,26.1858065159636,25.6167317818359,25.6167317818359,342106.209122823,0.0,1.0
2012-12-10,31.55,31.75,31.18,31.23,199500,26.4033939143065,26.5707688361088,26.0937503089723,26.1355940394229,238386.967237175,0.0,1.0
2012-12-11,32.16,32.35,31.75,31.86,397600,26.9138874258034,27.0728936015155,26.5707688361088,26.6628250431,475101.043476194,0.0,1.0
2012-12-12,31.83,32.5,31.69,32.28,209300,26.6377188048297,27.1984247928672,26.5205563595681,27.0143123788848,250097.204224264,0.0,1.0
2012-12-13,31.64,32.05,31.47,31.9,114200,26.4787126291175,26.8218312188122,26.3364439455856,26.6963000274605,136460.108563836,0.0,1.0
2012-12-14,32.68,32.78,31.53,31.56,387600,27.3490622224893,27.4327496833904,26.3866564221263,26.4117626603966,463151.822060796,0.0,1.0
2012-12-17,33.74,33.76,32.77,32.81,402100,28.2361493080412,28.2528868002215,27.4243809373003,27.4578559216607,480478.193113123,0.0,1.0
2012-12-18,34.16,34.17,33.29,33.68,262000,28.587636643826,28.5960053899161,27.8595557339862,28.1859368315006,313069.601083407,0.0,1.0
2012-12-19,34.43,34.46,33.97,34.23,305400,28.813592788259,28.8386990265294,28.4286304681138,28.6462178664568,364929.222026232,0.0,1.0
2012-12-20,34.25,34.62,34.15,34.52,240000,28.662955358637,28.9725989639712,28.5792678977359,28.8889115030701,286781.313969533,0.0,1.0
2012-12-21,33.86,34.18,33.46,33.56,430700,28.3365742611226,28.6043741360062,28.0018244175181,28.0855118784192,514652.966361159,0.0,1.0
2012-12-24,33.94,33.99,33.58,33.7,76500,28.4035242298435,28.4453679602941,28.1022493705994,28.2026743236808,91411.5438277888,0.0,1.0
2012-12-26,33.37,33.99,33.2,33.98,220000,27.9265057027071,28.4453679602941,27.7842370191751,28.436999214204,262882.871138739,0.0,1.0
2012-12-27,33.27,33.4,32.71,33.1,58000,27.9516119409774,28.0608307432716,27.4811309464794,27.808787353362,69035.7323246569,0.13,1.0
2012-12-28,33.0,33.28,32.95,32.98,123900,27.7247728900587,27.9600133873077,27.6827656584071,27.7079699973981,147474.607500431,0.0,1.0
2012-12-31,33.62,33.7,32.75,33.02,173300,28.2456625625386,28.3128741331812,27.5147367318007,27.7415757827194,206274.007101087,0.0,1.0
2013-01-02,34.85,34.92,32.79,34.54,577500,29.2790404611681,29.3378505854803,27.548342517122,29.0185956249281,687381.645129127,0.0,1.0
2013-01-03,34.75,34.96,34.58,34.83,315800,29.1950259978649,29.3714563708016,29.0522014102494,29.2622375685075,375887.659795287,0.0,1.0
2013-01-04,34.43,34.87,34.33,34.84,222300,28.9261797152946,29.2958433538287,28.8421652519914,29.2706390148378,264597.298202952,0.0,1.0
2013-01-07,34.42,34.53,34.14,34.28,122500,28.9177782689643,29.0101941785978,28.6825377717153,28.8001580203398,145808.227754663,0.0,1.0
2013-01-08,34.68,34.71,34.2,34.4,234100,29.1362158735526,29.1614202125436,28.7329464496972,28.9009753763037,278642.498917279,0.0,1.0
2013-01-09,34.56,34.87,34.46,34.8,122900,29.0353985175888,29.2958433538287,28.9513840542856,29.2370332295165,146284.336253454,0.0,1.0
2013-01-10,34.86,34.9,34.32,34.81,174900,29.2874419074984,29.3210476928197,28.8337638056611,29.2454346758468,208178.44109625,0.0,1.0
2013-01-11,34.41,34.9,34.13,34.7,211100,28.909376822634,29.3210476928197,28.674136325385,29.1530187662133,251266.260236811,0.0,1.0
2013-01-14,34.47,34.79,34.27,34.33,123400,28.9597855006159,29.2286317831862,28.7917565740095,28.8421652519914,146879.471876942,0.0,1.0
2013-01-15,34.86,34.88,34.17,34.17,32778,29.2874419074984,29.3042448001591,28.7077421107063,28.7077421107063,39014.710933407,0.0,1.0
2013-01-16,34.48,34.71,34.36,34.71,37356,28.9681869469462,29.1614202125436,28.8673695909824,29.1614202125436,44463.772702067,0.0,1.0
2013-01-17,35.18,35.34,34.7,34.7,164100,29.5562881900687,29.6907113313538,29.1530187662133,29.1530187662133,195323.5116289,0.0,1.0
2013-01-18,35.17,35.26,34.79,35.19,132100,29.5478867437384,29.6234997607113,29.2286317831862,29.564689636399,157234.831725641,0.0,1.0
2013-01-22,35.82,35.82,35.02,35.13,104000,30.0939807552092,30.0939807552092,29.4218650487836,29.5142809584171,123788.209685592,0.0,1.0
2013-01-23,35.55,35.79,35.37,35.76,101700,29.8671417042906,30.0687764162183,29.7159156703448,30.0435720772273,121050.585817545,0.0,1.0
2013-01-24,35.89,36.2,35.54,35.63,138800,30.1527908795215,30.4132357157614,29.8587402579602,29.9343532749331,165209.649080386,0.0,1.0
2013-01-25,36.07,36.35,35.76,36.13,103300,30.3040169134672,30.5392574107162,30.0435720772273,30.3544255914492,122955.019812708,0.0,1.0
2013-01-28,36.61,36.68,35.75,36.22,117100,30.7576950153046,30.8165051396168,30.035170630897,30.4300386084221,139380.763020988,0.0,1.0
2013-01-29,36.39,36.73,36.18,36.58,189400,30.5728631960375,30.8585123712684,30.3964328231008,30.7324906763136,225437.374177414,0.0,1.0
2013-01-30,36.25,36.49,36.06,36.36,196600,30.455242947413,30.6568776593407,30.2956154671369,30.5476588570465,234007.327155647,0.0,1.0
2013-01-31,36.36,36.7,35.89,36.15,279100,30.5476588570465,30.8333080322775,30.1527908795215,30.3712284841098,332204.705031237,0.0,1.0
2013-02-01,36.33,36.9,36.28,36.63,190700,30.5224545180556,31.0013369588839,30.480447286404,30.7744979079652,226984.726798484,0.0,1.0
2013-02-04,35.56,36.12,35.29,36.12,182700,29.8755431506209,30.3460241451188,29.6487040997022,30.3460241451188,217462.556822669,0.0,1.0
2013-02-05,35.68,35.84,35.54,35.76,261300,29.9763605065847,30.1107836478699,29.8587402579602,30.0435720772273,311017.876835049,0.0,1.0
2013-02-06,35.7,35.91,35.44,35.44,207500,29.9931633992454,30.1695937721821,29.774725794657,29.774725794657,246981.283747695,0.0,1.0
2013-02-07,35.6,35.83,35.46,35.72,247100,29.9091489359422,30.1023822015395,29.7915286873177,30.009966291906,294116.025127978,0.0,1.0
2013-02-08,35.66,35.83,35.45,35.72,161100,29.9595576139241,30.1023822015395,29.7831272409874,30.009966291906,191752.697887969,0.0,1.0
2013-02-11,35.49,35.71,35.42,35.66,87300,29.8167330263086,30.0015648455757,29.7579229019964,29.9595576139241,103910.679861079,0.0,1.0
2013-02-12,36.0,36.22,35.49,35.6,151600,30.245206789155,30.4300386084221,29.8167330263086,29.9091489359422,180445.121041689,0.0,1.0
2013-02-13,36.51,36.6,36.06,36.16,126300,30.6736805520014,30.7492935689742,30.2956154671369,30.3796299304401,150331.258493175,0.0,1.0
2013-02-14,36.77,36.8,36.3,36.32,69000,30.8921181565897,30.9173224955807,30.4972501790646,30.5140530717253,82128.7160414022,0.0,1.0
2013-02-15,36.81,37.15,36.76,36.9,141600,30.925723941911,31.2113731171419,30.8837167102594,31.0013369588839,168542.408571921,0.0,1.0
2013-02-19,37.54,37.54,36.79,36.86,262300,31.5390295240244,31.5390295240244,30.9089210492503,30.9677311735626,312208.148082026,0.0,1.0
2013-02-20,36.13,37.74,36.12,37.62,189000,30.3544255914492,31.7070584506308,30.3460241451188,31.606241094667,224961.265678623,0.0,1.0
2013-02-21,35.81,36.25,35.63,36.1,121200,30.0855793088789,30.455242947413,29.9343532749331,30.3292212524582,144260.875133593,0.0,1.0
2013-02-22,36.25,36.29,35.98,36.07,102700,30.455242947413,30.4888487327343,30.2284038964943,30.3040169134672,122240.857064522,0.0,1.0
2013-02-25,34.72,36.39,34.66,36.08,177600,29.1698216588739,30.5728631960375,29.119412980892,30.3124183597976,211392.173463088,0.0,1.0
2013-02-26,34.74,35.23,34.38,34.95,256000,29.1866245515346,29.5982954217203,28.884172483643,29.3630549244713,304709.439226072,0.0,1.0
2013-02-27,35.17,35.6,34.74,34.79,187200,29.5478867437384,29.9091489359422,29.1866245515346,29.2286317831862,222818.777434065,0.0,1.0
2013-02-28,31.09,34.98,30.65,34.98,1249000,26.1200966409675,29.3882592634623,25.7504330024333,29.3882592634623,1486648.78747408,0.0,1.0
2013-03-01,30.15,30.74,29.74,30.69,731700,25.3303606859173,25.8260460194062,24.9859013863742,25.7840387877546,870921.471412956,0.0,1.0
2013-03-04,30.26,30.52,29.55,29.98,327600,25.4227765955508,25.6412142001392,24.8262739060981,25.1875360983019,389932.860509614,0.0,1.0
2013-03-05,30.65,30.81,30.26,30.43,311000,25.7504330024333,25.8848561437185,25.4227765955508,25.5656011831663,370174.357809799,0.0,1.0
2013-03-06,30.8,30.93,30.57,30.75,249200,25.8764546973882,25.9856734996823,25.6832214317908,25.8344474657366,296615.594746629,0.0,1.0
2013-03-07,30.6,30.81,30.41,30.75,172600,25.7084257707817,25.8848561437185,25.5487982905056,25.8344474657366,205440.817228203,0.0,1.0
2013-03-08,31.73,31.81,30.65,30.65,403200,26.657789206108,26.7250007767506,25.7504330024333,25.7504330024333,479917.366781063,0.0,1.0
2013-03-11,31.54,31.88,31.46,31.69,206900,26.4981617258319,26.7838109010628,26.4309501551893,26.6241834207867,246267.120999509,0.0,1.0
2013-03-12,31.12,31.54,30.98,31.54,166400,26.1453009799584,26.4981617258319,26.0276807313339,26.4981617258319,198061.135496947,0.0,1.0
2013-03-13,31.21,31.35,31.0,31.15,121100,26.2209139969313,26.3385342455558,26.0444836239946,26.1705053189494,144141.848008896,0.0,1.0
2013-03-14,31.21,31.33,31.07,31.29,177100,26.2209139969313,26.3217313528952,26.1032937483068,26.2881255675739,210797.037839599,0.0,1.0
2013-03-15,31.01,31.58,30.97,31.25,298400,26.0528850703249,26.5317675111532,26.0192792850036,26.2545197822526,355176.94009789,0.0,1.0
2013-03-18,30.77,31.03,30.39,30.57,166100,25.8512503583972,26.0696879629855,25.531995397845,25.6832214317908,197704.054122854,0.0,1.0
2013-03-19,31.2,31.47,30.86,30.86,227400,26.212512550601,26.4393516015197,25.9268633753701,25.9268633753701,270667.681562534,0.0,1.0
2013-03-20,31.79,31.94,31.27,31.37,243100,26.7081978840899,26.8342195790447,26.2713226749132,26.3553371382164,289354.940140071,0.0,1.0
2013-03-21,31.61,31.94,31.48,31.61,204000,26.5569718501441,26.8342195790447,26.44775304785,26.5569718501441,242815.334383276,0.0,1.0
2013-03-22,31.62,31.94,31.52,31.74,163700,26.5653732964745,26.8342195790447,26.4813588331713,26.6661906524383,194847.403130109,0.0,1.0
2013-03-25,31.63,32.0,31.44,31.82,151700,26.5737747428048,26.8846282570267,26.4141472625287,26.7334022230809,180564.148166387,0.0,1.0
2013-03-26,31.7,32.06,31.47,31.73,66200,26.7418036694112,27.0454960770134,26.5477779645543,26.7671113700447,78474.1383170212,0.13,1.0
2013-03-27,31.75,31.82,31.33,31.52,111000,26.7839831704671,26.8430344719453,26.4296753615979,26.5899574656101,131580.503824612,0.0,1.0
2013-03-28,31.84,32.19,31.56,31.84,201700,26.8599062723676,27.1551627797586,26.6237010664548,26.8599062723676,239097.185778598,0.0,1.0
2013-04-01,31.04,32.09,30.96,31.74,248900,26.1850342554739,27.0708037776469,26.1175470537846,26.7755472702559,295048.535152668,0.0,1.0
2013-04-02,30.53,31.35,30.4,31.32,178800,25.7548033447042,26.4465471620202,25.645136641959,26.4212394613867,211951.298052619,0.0,1.0
2013-04-03,29.09,30.71,29.03,30.62,332800,24.5400337142956,25.9066495485053,24.4894183130286,25.8307264466048,394504.429484965,0.0,1.0
2013-04-04,29.04,29.29,28.58,29.05,305800,24.4978542132398,24.7087517185191,24.1098028035259,24.506290113451,362498.360987086,0.0,1.0
2013-04-05,29.36,29.41,28.28,28.45,212200,24.7678030199973,24.8099825210531,23.8567257971908,24.0001361007807,251543.990194439,0.0,1.0
2013-04-08,29.31,29.81,28.98,29.0,224700,24.7256235189414,25.1474185294999,24.4472388119728,24.4641106123951,266361.614499013,0.0,1.0
2013-04-09,29.25,29.64,29.16,29.45,287000,24.6750081176744,25.00400822591,24.5990850157738,24.8437261218978,340212.654033007,0.0,1.0
2013-04-10,29.8,29.86,29.24,29.4,149400,25.1389826292888,25.1895980305558,24.6665722174632,24.8015466208419,177100.245688262,0.0,1.0
2013-04-11,30.14,30.21,29.56,29.78,125200,25.4258032364686,25.4848545379468,24.9365210242207,25.1221108288664,148413.325034608,0.0,1.0
2013-04-12,29.55,30.15,29.36,29.99,160600,24.9280851240095,25.4342391366797,24.7678030199973,25.299264733301,190376.83706516,0.0,1.0
2013-04-15,27.92,29.39,27.72,29.29,417700,23.5530333895887,24.7931107206308,23.3843153853653,24.7087517185191,495145.733761627,0.0,1.0
2013-04-16,28.36,28.49,27.8,28.23,521100,23.9242129988802,24.0338797016254,23.4518025870546,23.814546296135,617717.122009059,0.0,1.0
2013-04-17,27.27,28.2,27.1,28.05,677500,23.0046998758626,23.7892385955014,22.8612895722727,23.6627000923339,803115.237307882,0.0,1.0
2013-04-18,26.93,27.56,26.88,27.32,271600,22.7178792686828,23.2493409819865,22.6756997676269,23.0468793769184,321957.340889772,0.0,1.0
2013-04-19,26.83,27.05,26.71,26.98,381800,22.6335202665711,22.8191100712168,22.532289464037,22.7600587697386,452589.516758892,0.0,1.0
2013-04-22,27.46,27.54,26.5,26.92,370100,23.1649819798748,23.2324691815642,22.3551355596024,22.7094433684716,438720.220409812,0.0,1.0
2013-04-23,28.14,28.14,27.37,27.77,237000,23.7386231942344,23.7386231942344,23.0890588779743,23.4264948864211,280942.156814714,0.0,1.0
2013-04-24,28.45,28.54,28.11,28.21,102400,24.0001361007807,24.0760592026813,23.7133154936009,23.7976744957126,121385.978303066,0.0,1.0
2013-04-25,28.52,29.02,28.48,28.63,177100,24.0591874022589,24.4809824128175,24.0254438014142,24.1519823045818,209936.101147197,0.0,1.0
2013-04-26,28.14,28.45,28.05,28.45,149300,23.7386231942344,24.0001361007807,23.6627000923339,24.0001361007807,176981.704693826,0.0,1.0
2013-04-29,28.24,28.69,28.08,28.24,118500,23.8229821963461,24.2025977058488,23.6880077929674,23.8229821963461,140471.078407357,0.0,1.0
2013-04-30,27.67,28.25,27.53,28.24,391300,23.3421358843094,23.8314180965573,23.224033281353,23.8229821963461,463850.911230369,0.0,1.0
2013-05-01,27.48,27.91,26.26,27.55,684600,23.1818537802972,23.5445974893775,22.1526739545343,23.2409050817754,811531.647912879,0.0,1.0
2013-05-02,27.61,27.99,27.55,27.72,488400,23.2915204830424,23.6120846910669,23.2409050817754,23.3843153853653,578954.216828295,0.0,1.0
2013-05-03,28.44,29.01,28.03,28.05,255600,23.9917002005695,24.4725465126063,23.6458282919115,23.6627000923339,302990.781779919,0.0,1.0
2013-05-06,28.18,28.45,28.0,28.45,250700,23.7723667950791,24.0001361007807,23.620520591278,24.0001361007807,297182.273052526,0.0,1.0
2013-05-07,28.6,28.6,28.19,28.26,203900,24.1266746039483,24.1266746039483,23.7808026952903,23.8398539967685,241705.087656203,0.0,1.0
2013-05-08,28.69,28.9,28.44,28.44,227700,24.2025977058488,24.3797516102834,23.9917002005695,23.9917002005695,269917.844332111,0.0,1.0
2013-05-09,28.94,29.21,26.07,26.07,888000,24.4134952111281,24.6412645168297,21.9923918505221,21.9923918505221,1052644.0305969,0.0,1.0
2013-05-10,30.26,31.49,29.22,29.22,630000,25.5270340390026,26.5646497649766,24.6497004170409,24.6497004170409,746808.264950504,0.0,1.0
2013-05-13,29.85,30.23,29.81,30.23,506200,25.1811621303446,25.5017263383691,25.1474185294999,25.5017263383691,600054.513838009,0.0,1.0
2013-05-14,30.62,30.85,29.72,29.82,356100,25.8307264466048,26.0247521514617,25.0714954275994,25.1558544297111,422124.481188689,0.0,1.0
2013-05-15,31.04,31.55,30.52,30.58,257300,26.1850342554739,26.6152651662436,25.7463674444931,25.7969828457601,305005.978685341,0.0,1.0
2013-05-16,30.83,31.04,30.66,30.86,337900,26.0078803510394,26.1850342554739,25.8644700474494,26.0331880516729,400550.02020123,0.0,1.0
2013-05-17,31.19,31.29,30.81,30.96,170800,26.3115727586415,26.3959317607532,25.991008550617,26.1175470537846,202468.018497692,0.0,1.0
2013-05-20,31.3,31.5,30.83,31.08,185700,26.4043676609644,26.5730856651878,26.0078803510394,26.2187778563186,220130.626668744,0.0,1.0
2013-05-21,31.11,31.35,30.78,31.35,155200,26.2440855569521,26.4465471620202,25.9657008499835,26.4465471620202,183975.623365585,0.0,1.0
2013-05-22,31.02,31.64,30.86,31.13,219000,26.1681624550516,26.6911882681442,26.0331880516729,26.2609573573745,259604.777816127,0.0,1.0
2013-05-23,31.33,31.33,30.47,30.62,281800,26.4296753615979,26.4296753615979,25.7041879434372,25.8307264466048,334048.522322305,0.0,1.0
2013-05-24,31.35,31.5,31.11,31.23,158000,26.4465471620202,26.5730856651878,26.2440855569521,26.3453163594862,187294.771209809,0.0,1.0
2013-05-28,32.09,32.16,31.66,31.81,314900,27.0708037776469,27.1298550791251,26.7080600685665,26.8345985717341,373285.591480815,0.0,1.0
2013-05-29,31.36,31.96,31.3,31.77,190400,26.4549830622314,26.9611370749016,26.4043676609644,26.8008549708894,225702.053407263,0.0,1.0
2013-05-30,31.34,31.57,30.86,31.4,154100,26.4381112618091,26.632136966666,26.0331880516729,26.4887266630761,182671.672426782,0.0,1.0
2013-05-31,30.86,31.41,30.84,31.15,144800,26.0331880516729,26.4971625632873,26.0163162512505,26.2778291577968,171647.359944179,0.0,1.0
2013-06-03,31.15,31.25,30.21,30.97,262300,26.2778291577968,26.3621881599085,25.4848545379468,26.1259829539957,310933.02840717,0.0,1.0
2013-06-04,30.34,31.17,29.98,31.14,260900,25.594521240692,26.2947009582192,25.2908288330898,26.2693932575856,309273.454485058,0.0,1.0
2013-06-05,29.9,30.33,29.74,30.24,123000,25.2233416314005,25.5860853404808,25.0883672280217,25.5101622385803,145805.423157003,0.0,1.0
2013-06-06,29.81,30.21,29.41,29.89,124200,25.1474185294999,25.4848545379468,24.8099825210531,25.2149057311893,147227.915090242,0.0,1.0
2013-06-07,29.94,30.28,29.74,30.06,139100,25.2570852322452,25.543905839425,25.0883672280217,25.3583160347792,164890.523261294,0.0,1.0
2013-06-10,30.08,30.23,29.53,29.97,143400,25.3751878352015,25.5017263383691,24.9112133235872,25.2823929328787,169987.786022067,0.0,1.0
2013-06-11,29.68,30.15,29.37,29.53,122000,25.0377518267547,25.4342391366797,24.7762389202084,24.9112133235872,144620.013212637,0.0,1.0
2013-06-12,29.51,29.86,29.39,29.86,116500,24.8943415231648,25.1895980305558,24.7931107206308,25.1895980305558,138100.258518625,0.0,1.0
2013-06-13,30.32,30.44,29.36,29.43,109900,25.5776494402696,25.6788802428037,24.7678030199973,24.8268543214754,130276.55288581,0.0,1.0
2013-06-14,29.96,30.41,29.63,30.29,136500,25.2739570326675,25.6535725421702,24.9955723256989,25.5523417396361,161808.457405943,0.0,1.0
2013-06-17,30.32,30.56,30.12,30.33,108500,25.5776494402696,25.7801110453377,25.4089314360462,25.5860853404808,128616.978963698,0.0,1.0
2013-06-18,30.69,30.81,30.34,30.47,138200,25.889777748083,25.991008550617,25.594521240692,25.7041879434372,163823.654311364,0.0,1.0
2013-06-19,29.86,30.73,29.85,30.65,77000,25.1895980305558,25.9235213489276,25.1811621303446,25.8560341472383,91276.5657161727,0.0,1.0
2013-06-20,29.37,29.55,29.01,29.4,210400,24.7762389202084,24.9280851240095,24.4725465126063,24.8015466208419,249410.252294581,0.0,1.0
2013-06-21,29.08,29.63,28.5,29.52,333500,24.5315978140845,24.9955723256989,24.0423156018366,24.902777423376,395334.21644602,0.0,1.0
2013-06-24,28.63,28.97,28.33,28.73,223300,24.1519823045818,24.4388029117616,23.8989052982467,24.2363413066935,264702.040576901,0.0,1.0
2013-06-25,29.21,29.29,28.77,29.01,166700,24.6412645168297,24.7087517185191,24.2700849075382,24.4725465126063,197607.837725792,0.0,1.0
2013-06-26,29.36,29.47,29.16,29.43,189500,24.8774697227425,24.9706755016764,24.7080046701352,24.936782491155,223644.931016186,0.13,1.0
2013-06-27,29.88,29.93,29.36,29.64,172500,25.3180788595213,25.3604451226731,24.8774697227425,25.1147207963926,203581.797363019,0.0,1.0
2013-06-28,29.76,30.27,29.72,29.85,229700,25.2163998279569,25.6485357121054,25.1825068174355,25.2926591016302,271088.341184264,0.0,1.0
2013-07-01,30.46,30.68,29.85,29.99,121600,25.8095275120823,25.9959390699502,25.2926591016302,25.4112846384553,143510.414836772,0.0,1.0
2013-07-02,30.1,30.69,29.88,30.44,168200,25.5044904173892,26.0044123225806,25.3180788595213,25.7925810068215,198507.004733101,0.0,1.0
2013-07-03,30.18,30.35,29.91,29.91,62200,25.5722764384321,25.7163217331483,25.3434986174124,25.3434986174124,73407.4654839409,0.0,1.0
2013-07-05,30.48,30.62,29.95,30.62,136700,25.826474017343,25.9450995541681,25.3773916279338,25.9450995541681,161331.198258114,0.0,1.0
2013-07-08,29.89,30.74,29.74,30.61,172300,25.3265521121516,26.0467785857324,25.1994533226962,25.9366263015377,203345.760496512,0.0,1.0
2013-07-09,30.14,30.25,29.81,30.08,193500,25.5383834279107,25.6315892068447,25.2587660911088,25.4875439121285,228365.668346343,0.0,1.0
2013-07-10,30.31,30.4,29.9,30.1,143300,25.6824287226268,25.7586879963001,25.335025364782,25.5044904173892,169120.414852874,0.0,1.0
2013-07-11,30.71,31.0,30.51,30.66,176000,26.0213588278413,26.2670831541218,25.8518937752341,25.9789925646895,207712.442526907,0.0,1.0
2013-07-12,30.8,30.95,30.54,30.57,105100,26.0976181015146,26.22471689097,25.8773135331252,25.9027332910163,124037.373349874,0.0,1.0
2013-07-15,30.76,30.99,30.62,30.75,90000,26.0637250909931,26.2586099014915,25.9450995541681,26.0552518383628,106216.589928532,0.0,1.0
2013-07-16,30.71,30.99,30.64,30.83,89300,26.0213588278413,26.2586099014915,25.9620460594288,26.1230378594057,105390.460895754,0.0,1.0
2013-07-17,30.77,31.1,30.5,30.92,124800,26.0721983436235,26.3518156804254,25.8434205226037,26.1992971330789,147287.004700897,0.0,1.0
2013-07-18,32.22,32.23,30.78,30.83,251500,27.300819975026,27.3092932276563,26.0806715962539,26.1230378594057,296816.359633619,0.0,1.0
2013-07-19,32.18,32.24,31.83,32.06,91300,27.2669269645045,27.3177664802867,26.9703631224418,27.1652479329402,107750.829560833,0.0,1.0
2013-07-22,32.17,32.46,32.0,32.13,77500,27.2584537118742,27.5041780381546,27.114408417158,27.2245607013527,91464.2857717911,0.0,1.0
2013-07-23,32.18,32.29,31.73,32.29,81800,27.2669269645045,27.3601327434385,26.8856305961382,27.3601327434385,96539.07840171,0.0,1.0
2013-07-24,31.63,32.33,31.42,32.21,85400,26.8008980698346,27.3940257539599,26.622959764597,27.2923467223956,100787.741998851,0.0,1.0
2013-07-25,31.63,31.66,31.01,31.46,103200,26.8008980698346,26.8263178277257,26.2755564067522,26.6568527751185,121795.02311805,0.0,1.0
2013-07-26,30.89,31.45,30.65,31.34,101700,26.1738773751878,26.6483795224881,25.9705193120591,26.5551737435541,120024.746619241,0.0,1.0
2013-07-29,29.85,30.92,29.79,30.74,163900,25.2926591016302,26.1992971330789,25.241819585848,26.0467785857324,193432.212103182,0.0,1.0
2013-07-30,29.74,30.06,29.5,30.06,134600,25.1994533226962,25.4705974068678,24.9960952595675,25.4705974068678,158852.811159782,0.0,1.0
2013-07-31,30.25,30.78,29.78,29.82,169900,25.6315892068447,26.0806715962539,25.2333463332177,25.2672393437391,200513.318098417,0.0,1.0
2013-08-01,31.64,31.81,29.7,29.7,317100,26.809371322465,26.9534166171811,25.1655603121748,25.1655603121748,374236.451848193,0.0,1.0
2013-08-02,32.18,32.26,31.4,31.4,182200,27.2669269645045,27.3347129855474,26.6060132593363,26.6060132593363,215029.58538865,0.0,1.0
2013-08-05,32.18,32.43,31.76,32.06,155500,27.2669269645045,27.4787582802636,26.9110503540293,27.1652479329402,183518.663709852,0.0,1.0
2013-08-06,30.93,32.39,30.9,32.01,219100,26.2077703857093,27.4448652697421,26.1823506278182,27.1228816697884,258578.387259348,0.0,1.0
2013-08-07,30.34,30.86,30.17,30.79,97900,25.7078484805179,26.1484576172967,25.5638031858018,26.0891448488842,115540.046155592,0.0,1.0
2013-08-08,30.35,30.84,30.02,30.6,96300,25.7163217331483,26.131511112036,25.4367043963464,25.9281530489073,113651.751223529,0.0,1.0
2013-08-09,29.88,30.41,29.67,30.18,83600,25.3180788595213,25.7671612489305,25.1401405542837,25.5722764384321,98663.4102002805,0.0,1.0
2013-08-12,29.75,30.01,29.62,29.7,144100,25.2079265753266,25.428231143716,25.0977742911319,25.1655603121748,170064.562318905,0.0,1.0
2013-08-13,29.93,29.99,29.5,29.76,161700,25.3604451226731,25.4112846384553,24.9960952595675,25.2163998279569,190835.806571595,0.0,1.0
2013-08-14,29.55,30.05,29.21,29.88,184600,25.0384615227193,25.4621241542374,24.750370933287,25.3180788595213,217862.027786744,0.0,1.0
2013-08-15,28.98,29.29,28.77,29.13,127600,24.5554861227887,24.8181569543299,24.3775478175511,24.6825849122441,150591.520832007,0.0,1.0
2013-08-16,29.44,29.54,28.84,28.84,161500,24.9452557437854,25.029988270089,24.4368605859637,24.4368605859637,190599.769705087,0.0,1.0
2013-08-19,29.2,29.53,29.12,29.45,143900,24.7418976806567,25.0215150174586,24.6741116596138,24.9537289964157,169828.525452397,0.0,1.0
2013-08-20,29.35,29.49,29.11,29.24,151300,24.8689964701121,24.9876220069372,24.6656384069834,24.7757906911781,178561.889513187,0.0,1.0
2013-08-21,29.15,29.51,29.1,29.25,85900,24.6995314175049,25.0045685121979,24.6571651543531,24.7842639438085,101377.834165121,0.0,1.0
2013-08-22,29.99,30.0,29.26,29.26,208400,25.4112846384553,25.4197578910856,24.7927371964388,24.7927371964388,245950.414901178,0.0,1.0
2013-08-23,29.56,30.02,29.2,30.02,101100,25.0469347753497,25.4367043963464,24.7418976806567,25.4367043963464,119316.636019717,0.0,1.0
2013-08-26,29.89,30.0,29.45,29.62,95500,25.3265521121516,25.4197578910856,24.9537289964157,25.0977742911319,112707.603757498,0.0,1.0
2013-08-27,29.11,29.92,28.96,29.53,146400,24.6656384069834,25.3519718700427,24.538539617528,25.0215150174586,172778.986283745,0.0,1.0
2013-08-28,28.9,29.14,28.87,29.13,83500,24.4877001017458,24.6910581648745,24.4622803438547,24.6825849122441,98545.3917670267,0.0,1.0
2013-08-29,29.15,29.4,28.64,28.9,95900,24.6995314175049,24.9113627332639,24.2673955333564,24.4877001017458,113179.677490513,0.0,1.0
2013-08-30,28.32,29.15,28.23,29.07,158600,23.9962514491848,24.6995314175049,23.9199921755116,24.631745396462,187177.235140724,0.0,1.0
2013-09-03,28.43,29.03,27.88,28.83,375400,24.0894572281188,24.5978523859405,23.6234283334489,24.4283873333333,443041.198435231,0.0,1.0
2013-09-04,28.53,28.79,28.19,28.42,84400,24.1741897544224,24.3944943228118,23.8860991649901,24.0809839754885,99607.5576663121,0.0,1.0
2013-09-05,28.95,29.07,28.34,28.6,98500,24.5300663648976,24.631745396462,24.0131979544456,24.233502522835,116248.156755115,0.0,1.0
2013-09-06,28.71,29.3,28.56,29.17,99200,24.3267083017689,24.8266302069603,24.1996095123135,24.7164779227656,117074.285787893,0.0,1.0
2013-09-09,29.7,29.76,28.87,28.87,115600,25.1655603121748,25.2163998279569,24.4622803438547,24.4622803438547,136429.308841536,0.0,1.0
2013-09-10,29.52,29.98,29.35,29.87,159100,25.0130417648283,25.4028113858249,24.8689964701121,25.3096056068909,187767.327306993,0.0,1.0
2013-09-11,29.37,29.49,29.12,29.38,92500,24.8859429753728,24.9876220069372,24.6741116596138,24.8944162280032,109167.05075988,0.0,1.0
2013-09-12,29.49,29.62,29.33,29.4,78900,24.9876220069372,25.0977742911319,24.8520499648514,24.9113627332639,93116.543837346,0.0,1.0
2013-09-13,29.66,29.72,29.41,29.65,62600,25.1316673016533,25.1825068174355,24.9198359858943,25.123194049023,73879.5392169566,0.0,1.0
2013-09-16,30.4,30.61,30.05,30.06,188400,25.7586879963001,25.9366263015377,25.4621241542374,25.4705974068678,222346.728250393,0.0,1.0
2013-09-17,30.71,30.74,30.24,30.37,113300,26.0213588278413,26.0467785857324,25.6231159542143,25.733268238409,133714.884876696,0.0,1.0
2013-09-18,31.29,31.56,30.51,30.75,105600,26.5128074804023,26.7415853014221,25.8518937752341,26.0552518383628,124627.465516144,0.0,1.0
2013-09-19,31.04,31.57,30.94,31.45,70600,26.3009761646433,26.7500585540524,26.2162436383396,26.6483795224881,83321.0138772703,0.0,1.0
2013-09-20,30.54,31.24,30.54,31.22,368700,25.8773135331252,26.4704412172505,25.8773135331252,26.4534947119898,435133.963407218,0.0,1.0
2013-09-23,30.35,30.69,30.24,30.5,124300,25.7163217331483,26.0044123225806,25.6231159542143,25.8434205226037,146696.912534628,0.0,1.0
2013-09-24,30.69,31.1,30.47,30.47,218900,26.0044123225806,26.3518156804254,25.8180007647126,25.8180007647126,258342.35039284,0.0,1.0
2013-09-25,30.7,31.21,30.4,30.68,93200,26.012885575211,26.4450214593594,25.7586879963001,25.9959390699502,109993.179792657,0.0,1.0
2013-09-26,30.85,30.94,30.34,30.69,82300,26.2501366488611,26.3267172744169,25.8161797707114,26.1139933145396,96721.5917373198,0.13,1.0
2013-09-27,30.62,30.91,30.5,30.58,74400,26.054430605774,26.3011903992316,25.9523231050328,26.0203947721936,87437.2591161189,0.0,1.0
2013-09-30,30.6,30.87,30.09,30.19,190400,26.0374126889838,26.2671545656513,25.603455810834,25.688545394785,223764.168490713,0.0,1.0
2013-10-01,31.12,31.44,30.66,30.66,291400,26.4798785255286,26.7521651941716,26.0884664393543,26.0884664393543,342462.598204799,0.0,1.0
2013-10-02,30.82,31.06,30.64,30.88,103900,26.2246097736758,26.428824775158,26.0714485225641,26.2756635240464,122106.602448451,0.0,1.0
2013-10-03,30.12,30.7,29.92,30.68,166700,25.6289826860193,26.1225022729347,25.4588035181175,26.1054843561445,195911.170627111,0.0,1.0
2013-10-04,30.43,30.54,30.05,30.05,76300,25.8927603962672,25.9863589386132,25.5694199772537,25.5694199772537,89670.1998731167,0.0,1.0
2013-10-07,29.98,30.37,29.87,30.12,111800,25.509857268488,25.8417066458966,25.416258726142,25.6289826860193,131390.935069652,0.0,1.0
2013-10-08,29.43,30.19,29.4,29.99,128100,25.0418645567579,25.688545394785,25.0163376815726,25.5183662268831,150547.216300737,0.0,1.0
2013-10-09,29.61,29.95,29.29,29.48,141100,25.1950258078696,25.4843303933027,24.9227391392266,25.0844093487334,165825.232006511,0.0,1.0
2013-10-10,30.34,30.35,29.87,29.99,127700,25.8161797707114,25.8246887291065,25.416258726142,25.5183662268831,150077.12350979,0.0,1.0
2013-10-11,30.89,30.98,30.14,30.27,101600,26.2841724824415,26.3607531079973,25.6460006028095,25.7566170619457,119403.568900506,0.0,1.0
2013-10-14,31.08,31.09,30.55,30.59,109100,26.4458426919482,26.4543516503433,25.9948678970083,26.0289037305887,128217.808730761,0.0,1.0
2013-10-15,30.61,31.13,30.6,31.05,159900,26.0459216473789,26.4883874839237,26.0374126889838,26.4203158167629,187919.593181014,0.0,1.0
2013-10-16,30.91,30.97,30.52,30.79,350300,26.3011903992316,26.3522441496022,25.969341021823,26.1990828984905,411683.761671728,0.0,1.0
2013-10-17,32.01,32.09,30.72,30.72,258800,27.2371758226918,27.3052474898526,26.1395201897249,26.1395201897249,304150.03574263,0.0,1.0
2013-10-18,32.87,32.92,31.82,32.31,174100,27.9689462446698,28.0114910366453,27.0755056131851,27.4924445745446,204607.887259628,0.0,1.0
2013-10-21,33.23,33.31,32.41,32.82,174600,28.2752687468932,28.3433404140539,27.5775341584956,27.9264014526944,205195.503248311,0.0,1.0
2013-10-22,33.69,33.82,33.33,33.33,153400,28.6666808330674,28.7772972922036,28.3603583308441,28.3603583308441,180280.585328127,0.0,1.0
2013-10-23,33.42,34.0,33.37,33.6,271400,28.4369389563999,28.9304585433153,28.3943941644245,28.5901002075116,318957.958657456,0.0,1.0
2013-10-24,33.5,33.78,33.3,33.43,144100,28.5050106235607,28.7432614586233,28.3348314556588,28.445447914795,169350.927938612,0.0,1.0
2013-10-25,33.41,33.69,32.93,33.67,158900,28.4284299980048,28.6666808330674,28.0199999950404,28.6496629162772,186744.361203647,0.0,1.0
2013-10-28,33.34,33.5,33.13,33.34,106500,28.3688672892392,28.5050106235607,28.1901791629422,28.3688672892392,125162.205589606,0.0,1.0
2013-10-29,33.29,33.74,33.03,33.44,158400,28.3263224972637,28.7092256250429,28.1050895789913,28.4539568731901,186156.745214963,0.0,1.0
2013-10-30,32.98,33.36,32.77,33.26,158800,28.0625447870158,28.3858852060294,27.8838566607189,28.3007956220784,186626.83800591,0.0,1.0
2013-10-31,32.35,33.04,32.33,32.88,208400,27.526480408125,28.1135985373864,27.5094624913348,27.9774552030649,244918.344083323,0.0,1.0
2013-11-01,32.42,32.96,31.98,32.26,248300,27.5860431168907,28.0455268702257,27.2116489475066,27.4498997825692,291810.099980273,0.0,1.0
2013-11-04,30.08,31.4,29.42,31.4,666100,25.5949468524389,26.7181293605912,25.0333555983628,26.7181293605912,782822.020124288,0.0,1.0
2013-11-05,28.64,30.06,28.35,29.98,609100,24.3696568435456,25.5779289356488,24.1228970500879,25.509857268488,715833.797414356,0.0,1.0
2013-11-06,29.41,29.48,28.53,28.79,351600,25.0248466399677,25.0844093487334,24.2760583011996,24.497291219472,413211.563242305,0.0,1.0
2013-11-07,29.51,30.28,29.16,29.49,580900,25.1099362239187,25.7651260203408,24.8121226800904,25.0929183071285,682692.255652601,0.0,1.0
2013-11-08,29.75,29.95,29.22,29.38,245000,25.3141512254009,25.4843303933027,24.863176430461,24.9993197647825,287931.834454962,0.0,1.0
2013-11-11,29.53,29.86,29.41,29.75,200300,25.1269541407088,25.4077497677469,25.0248466399677,25.3141512254009,235398.965066649,0.0,1.0
2013-11-12,29.36,29.7,29.18,29.4,368300,24.9823018479923,25.2716064334254,24.8291405968806,25.0163376815726,432837.937264336,0.0,1.0
2013-11-13,29.53,29.55,29.17,29.18,136100,25.1269541407088,25.143972057499,24.8206316384855,24.8291405968806,159949.072119675,0.0,1.0
2013-11-14,29.91,29.95,29.28,29.57,188000,25.4502945597224,25.4843303933027,24.9142301808315,25.1609899742892,220943.611745032,0.0,1.0
2013-11-15,30.25,30.37,29.9,29.9,198000,25.7395991451555,25.8417066458966,25.4417856013273,25.4417856013273,232695.931518704,0.0,1.0
2013-11-18,29.99,30.98,29.89,30.45,146400,25.5183662268831,26.3607531079973,25.4332766429322,25.9097783130574,172053.961486557,0.0,1.0
2013-11-19,29.8,30.15,29.52,29.95,186500,25.3566960173764,25.6545095612046,25.1184451823138,25.4843303933027,219180.763778981,0.0,1.0
2013-11-20,29.84,30.32,29.72,29.88,134600,25.3907318509567,25.7991618539212,25.2886243502156,25.4247676845371,158186.224153624,0.0,1.0
2013-11-21,30.25,30.4,29.79,30.0,99100,25.7395991451555,25.8672335210819,25.3481870589813,25.5268751852782,116465.488957089,0.0,1.0
2013-11-22,30.25,30.42,29.98,30.24,105000,25.7395991451555,25.8842514378721,25.509857268488,25.7310901867604,123399.357623555,0.0,1.0
2013-11-25,30.32,30.55,30.01,30.39,112400,25.7991618539212,25.9948678970083,25.5353841436733,25.8587245626868,132096.074256072,0.0,1.0
2013-11-26,30.55,30.92,30.29,30.35,106700,25.9948678970083,26.3096993576267,25.7736349787359,25.8246887291065,125397.251985079,0.0,1.0
2013-11-27,31.6,31.61,30.56,30.67,263700,26.888308528493,26.8968174868881,26.0033768554034,26.0969753977494,309908.672431729,0.0,1.0
2013-11-29,31.25,31.71,31.23,31.71,86900,26.5904949846648,26.9819070708391,26.5734770678746,26.9819070708391,102127.658833209,0.0,1.0
2013-12-02,30.83,31.61,30.61,31.12,129300,26.2331187320709,26.8968174868881,26.0459216473789,26.4798785255286,151957.494673578,0.0,1.0
2013-12-03,30.37,30.87,29.94,30.68,213400,25.8417066458966,26.2671545656513,25.4758214349077,26.1054843561445,250794.503970159,0.0,1.0
2013-12-04,30.26,30.56,29.84,30.21,184900,25.7481081035506,26.0033768554034,25.3907318509567,25.7055633115752,217300.392615194,0.0,1.0
2013-12-05,30.31,30.42,29.97,30.22,200800,25.7906528955261,25.8842514378721,25.5013483100929,25.7140722699702,235986.581055332,0.0,1.0
2013-12-06,31.95,32.26,31.45,31.79,431200,27.1861220723213,27.4498997825692,26.7606741525667,27.0499787379998,506760.028640733,0.0,1.0
2013-12-09,31.5,32.13,31.06,31.9,263100,26.8032189445421,27.339283323433,26.428824775158,27.1435772803458,309203.533245308,0.0,1.0
2013-12-10,32.0,32.15,31.3,31.4,172600,27.2286668642968,27.3563012402231,26.6330397766403,26.7181293605912,202845.039293577,0.0,1.0
2013-12-11,31.15,32.14,31.08,31.93,204600,26.5054054007139,27.3477922818281,26.4458426919482,27.1691041555311,240452.462569327,0.0,1.0
2013-12-12,31.15,31.25,30.81,31.16,82800,26.5054054007139,26.5904949846648,26.2161008152807,26.513914359109,97309.2077260034,0.0,1.0
2013-12-13,31.4,31.49,30.94,31.25,147900,26.7181293605912,26.794709986147,26.3267172744169,26.5904949846648,173816.809452608,0.0,1.0
2013-12-16,31.69,31.84,31.41,31.5,99800,26.9648891540489,27.0925235299753,26.7266383189863,26.8032189445421,117288.151341246,0.0,1.0
2013-12-17,31.81,31.86,31.54,31.71,83100,27.06699665479,27.1095414467655,26.8372547781225,26.9819070708391,97661.7773192136,0.0,1.0
2013-12-18,32.77,32.77,31.73,31.96,171200,27.8838566607189,27.8838566607189,26.9989249876292,27.1946310307164,201199.714525263,0.0,1.0
2013-12-19,32.6,33.07,32.36,32.7,157600,27.7392043680023,28.1391254125717,27.5349893665201,27.8242939519532,185216.559633069,0.0,1.0
2013-12-20,33.29,33.62,32.63,32.63,535000,28.3263224972637,28.6071181243018,27.7647312431876,27.7647312431876,628749.107891448,0.0,1.0
2013-12-23,33.71,33.8,33.31,33.41,268100,28.6836987498576,28.7602793754134,28.3433404140539,28.4284299980048,315079.693132144,0.0,1.0
2013-12-24,34.1,34.1,33.63,33.71,91100,29.0155481272662,29.0155481272662,28.6156270826969,28.6836987498576,107063.633138151,0.0,1.0
2013-12-26,34.61,34.73,33.96,34.18,243000,29.449505005416,29.5516125061571,28.8964227097349,29.083619794427,285581.370500227,0.0,1.0
2013-12-27,34.85,34.85,34.41,34.65,143500,29.7643364660344,29.7643364660344,29.3885457043398,29.593522483446,168019.031961518,0.13,1.0
2013-12-30,34.91,35.32,34.58,34.77,300500,29.8155806608109,30.1657493251172,29.53373758954,29.696010872999,351844.732435095,0.0,1.0
2013-12-31,34.98,35.1,34.58,34.9,223200,29.8753655547169,29.9778539442699,29.53373758954,29.8070399616815,261336.919399378,0.0,1.0
2014-01-02,34.06,34.95,33.91,34.95,270300,29.0896212348101,29.8497434573286,28.9615107478688,29.8497434573286,316484.629541451,0.0,1.0
2014-01-03,34.33,34.49,34.01,34.06,121800,29.3202201113045,29.4568712973752,29.046917739163,29.0896212348101,142611.2759088,0.0,1.0
2014-01-06,34.06,34.59,33.84,34.48,256000,29.0896212348101,29.5422782886694,28.9017258539628,29.4483305982458,299741.269562011,0.0,1.0
2014-01-07,34.62,34.82,33.97,34.16,184200,29.5679003860577,29.7387143686461,29.0127549426453,29.1750282261043,215673.21036454,0.0,1.0
2014-01-08,34.61,34.71,34.21,34.5,316500,29.5593596869283,29.6447666782225,29.2177317217514,29.4654119965046,370578.56178272,0.0,1.0
2014-01-09,34.83,34.97,34.39,34.78,111900,29.7472550677755,29.8668248555875,29.371464306081,29.7045515721284,131019.718999957,0.0,1.0
2014-01-10,35.03,35.34,34.78,34.92,176000,29.918069050364,30.1828307233761,29.7045515721284,29.8241213599403,206072.122823882,0.0,1.0
2014-01-13,34.95,35.38,34.77,35.12,640600,29.8497434573286,30.2169935198937,29.696010872999,29.9949353425288,750055.692505563,0.0,1.0
2014-01-14,35.29,35.58,34.91,34.91,439000,30.1401272277289,30.3878075024822,29.8155806608109,29.8155806608109,514009.44272548,0.0,1.0
2014-01-15,35.36,35.63,35.13,35.46,339500,30.1999121216349,30.4305109981293,30.0034760416582,30.2853191129291,397508.441469932,0.0,1.0
2014-01-16,35.81,35.86,35.28,35.28,263800,30.5842435824589,30.626947078106,30.1315865285995,30.1315865285995,308874.011368978,0.0,1.0
2014-01-17,35.7,35.82,35.53,35.66,149000,30.4902958920352,30.5927842815883,30.3451040068351,30.4561330955175,174458.785799764,0.0,1.0
2014-01-21,35.78,36.0,35.17,35.86,241500,30.5586214850706,30.7465168659179,30.0376388381759,30.626947078106,282763.736715725,0.0,1.0
2014-01-22,35.89,35.89,35.36,35.78,167600,30.6525691754942,30.6525691754942,30.1999121216349,30.5586214850706,196236.862416379,0.0,1.0
2014-01-23,35.51,35.86,35.36,35.6,247800,30.3280226085762,30.626947078106,30.1999121216349,30.404888900741,290140.182021353,0.0,1.0
2014-01-24,34.26,35.39,34.06,35.17,205800,29.2604352173985,30.2255342190232,29.0896212348101,30.0376388381759,240963.879983835,0.0,1.0
2014-01-27,33.97,34.48,33.57,34.29,232300,29.0127549426453,29.4483305982458,28.6711269774684,29.2860573147868,271991.78484084,0.0,1.0
2014-01-28,34.17,34.47,33.96,33.96,166900,29.1835689252337,29.4397898991164,29.0042142435159,29.0042142435159,195417.25738242,0.0,1.0
2014-01-29,33.47,34.24,33.35,33.68,263700,28.5857199861742,29.2433538191397,28.4832315966211,28.7650746678921,308756.924935556,0.0,1.0
2014-01-30,33.71,34.09,33.27,33.74,208400,28.7906967652803,29.1152433321984,28.4149060035858,28.8163188626686,244008.127252825,0.0,1.0
2014-01-31,33.29,33.84,32.97,32.98,446600,28.4319874018446,28.9017258539628,28.1586850297031,28.1672257288325,522908.011665602,0.0,1.0
2014-02-03,31.52,33.7,31.44,33.27,617900,26.920283655937,28.7821560661509,26.8519580629016,28.4149060035858,723477.072118619,0.0,1.0
2014-02-04,31.77,32.31,31.39,31.75,386900,27.1338011341725,27.5949988871613,26.8092545672545,27.1167197359137,453007.410912274,0.0,1.0
2014-02-05,31.66,31.97,31.39,31.7,155600,27.0398534437489,27.304615116761,26.8092545672545,27.0740162402666,182186.49040566,0.0,1.0
2014-02-06,32.39,32.45,31.63,31.84,129500,27.6633244801967,27.7145686749732,27.0142313463606,27.1935860280785,151626.931282345,0.0,1.0
2014-02-07,32.41,32.75,32.23,32.69,119900,27.6804058784555,27.9707896488558,27.5266732941259,27.9195454540793,140386.63367377,0.0,1.0
2014-02-10,32.5,32.55,32.11,32.45,112300,27.7572721706203,27.7999756662674,27.4241849045729,27.7145686749732,131488.064733648,0.0,1.0
2014-02-11,33.46,33.49,32.48,32.54,235800,28.5771792870448,28.6028013844331,27.7401907723615,27.791434967138,276089.810010633,0.0,1.0
2014-02-12,34.06,34.29,33.57,33.64,288100,29.0896212348101,29.2860573147868,28.6711269774684,28.7309118713744,337326.014690685,0.0,1.0
2014-02-13,34.36,34.44,33.6,33.71,178300,29.3458422086927,29.4141678017281,28.6967490748567,28.7906967652803,208765.110792604,0.0,1.0
2014-02-14,34.59,34.65,33.95,34.37,93400,29.5422782886694,29.593522483446,28.9956735443864,29.3543829078222,109358.728816765,0.0,1.0
2014-02-18,35.08,35.33,34.56,34.69,201700,29.9607725460111,30.1742900242466,29.5166561912812,29.6276852799636,236163.336213506,0.0,1.0
2014-02-19,34.44,35.38,34.43,35.04,149000,29.4141678017281,30.2169935198937,29.4056271025987,29.9266097494934,174458.785799764,0.0,1.0
2014-02-20,34.63,34.91,34.37,34.42,137200,29.5764410851871,29.8155806608109,29.3543829078222,29.3970864034693,160642.58665589,0.0,1.0
2014-02-21,34.44,34.78,34.35,34.73,196300,29.4141678017281,29.7045515721284,29.3373015095633,29.6618480764813,229840.668808682,0.0,1.0
2014-02-24,34.52,35.07,34.31,34.46,168800,29.4824933947635,29.9522318468817,29.3031387130456,29.431249199987,197641.899617451,0.0,1.0
2014-02-25,34.59,35.13,34.43,34.54,220300,29.5422782886694,30.0034760416582,29.4056271025987,29.4995747930223,257941.412830121,0.0,1.0
2014-02-26,34.06,34.95,33.95,34.76,373100,29.0896212348101,29.8497434573286,28.9956735443864,29.6874701738696,436849.483099946,0.0,1.0
2014-02-27,35.3,35.71,33.58,34.23,526400,30.1486679268584,30.4988365911647,28.6796676765978,29.2348131200102,616342.985536884,0.0,1.0
2014-02-28,36.76,37.02,35.21,35.34,380000,31.3956099997539,31.6176681771189,30.0718016346936,30.1828307233761,444928.44700611,0.0,1.0
2014-03-03,36.35,36.58,36.24,36.32,323200,31.0454413354476,31.2418774154243,30.951493645024,31.0198192380594,378423.352822039,0.0,1.0
2014-03-04,37.75,38.27,36.88,36.92,365700,32.2411392135667,32.6852555682966,31.498098389307,31.5322611858247,428185.087026669,0.0,1.0
2014-03-05,37.96,38.13,37.6,37.8,369800,32.4204938952845,32.5656857804847,32.1130287266253,32.2838427092138,432985.630796999,0.0,1.0
2014-03-06,38.28,38.62,37.86,38.03,176000,32.693796267426,32.9841800378263,32.3350869039903,32.4802787891905,206072.122823882,0.0,1.0
2014-03-07,38.73,38.8,38.3,38.62,296000,33.07812772825,33.1379126221559,32.7108776656849,32.9841800378263,346575.842931075,0.0,1.0
2014-03-10,38.7,38.85,38.3,38.73,416200,33.0525056308617,33.180616117803,32.7108776656849,33.07812772825,487313.735905113,0.0,1.0
2014-03-11,38.72,39.12,38.61,38.73,369000,33.0695870291206,33.4112149942974,32.9756393386969,33.07812772825,432048.939329617,0.0,1.0
2014-03-12,38.54,38.74,38.26,38.32,213000,32.915854444791,33.0866684273794,32.6767148691672,32.7279590639437,249394.103190267,0.0,1.0
2014-03-13,37.82,38.83,37.57,38.73,252200,32.3009241074726,33.1635347195442,32.0874066292371,33.07812772825,295291.98509195,0.0,1.0
2014-03-14,38.3,38.77,37.75,37.75,342300,32.7108776656849,33.1122905247677,32.2411392135667,32.2411392135667,400786.861605766,0.0,1.0
2014-03-17,38.71,39.22,38.43,38.51,199700,33.0610463299911,33.4966219855916,32.8219067543673,32.8902323474027,233821.607545053,0.0,1.0
2014-03-18,39.11,39.49,38.64,38.64,257200,33.402674295168,33.727220862086,33.0012614360852,33.0012614360852,301146.306763083,0.0,1.0
2014-03-19,39.26,39.64,38.96,39.03,227900,33.5307847821093,33.8553313490274,33.2745638082267,33.3343487021326,266839.981770243,0.0,1.0
2014-03-20,39.69,39.77,39.1,39.1,200300,33.8980348446745,33.9663604377098,33.3941335960386,33.3941335960386,234524.126145589,0.0,1.0
2014-03-21,40.21,40.38,39.73,39.79,513800,34.3421511994044,34.4873430846046,33.9321976411921,33.9834418359687,601590.094925629,0.0,1.0
2014-03-24,40.21,40.48,39.96,40.28,334400,34.3421511994044,34.5727500758988,34.1286337211688,34.4019360933103,391537.033365376,0.0,1.0
2014-03-25,40.24,40.55,40.14,40.47,252100,34.3677732967927,34.6325349698047,34.2823663054984,34.5642093767693,295174.898658527,0.0,1.0
2014-03-26,39.98,40.53,39.98,40.53,370400,34.1457151194277,34.6154535715459,34.1457151194277,34.6154535715459,433688.149397534,0.0,1.0
2014-03-27,39.39,39.9,39.2,39.74,278100,33.7528429594743,34.1898561584926,33.5900341206243,34.0527539784085,324546.261574246,0.13,1.0
2014-03-28,39.56,40.07,39.07,39.41,174700,33.8985140258137,34.3355272248321,33.4786385993059,33.7699807319848,203877.137349949,0.0,1.0
2014-03-31,39.93,40.11,39.48,39.9,227900,34.2155628172584,34.3698027698531,33.8299629357717,34.1898561584926,265962.218672315,0.0,1.0
2014-04-01,40.08,40.13,39.74,39.97,318400,34.3440961110873,34.3869405423636,34.0527539784085,34.2498383622795,371576.877688745,0.0,1.0
2014-04-02,40.29,40.49,40.0,40.13,355100,34.5240427224478,34.695420447553,34.2755450210452,34.3869405423636,414406.247698723,0.0,1.0
2014-04-03,39.98,40.52,39.69,40.28,143300,34.2584072485347,34.7211271063188,34.0099095471321,34.5154738361926,167232.935216072,0.0,1.0
2014-04-04,38.45,40.36,38.32,40.36,332300,32.9473676514797,34.5840249262346,32.8359721301613,34.5840249262346,387798.355703424,0.0,1.0
2014-04-07,37.62,38.32,37.3,38.32,333800,32.2361500922931,32.8359721301613,31.9619457321247,32.8359721301613,389548.87491364,0.0,1.0
2014-04-08,37.94,38.43,37.42,37.59,233500,32.5103544524614,32.9302298789692,32.0647723671878,32.2104434335273,272497.490390458,0.0,1.0
2014-04-09,38.18,38.24,37.52,38.17,279900,32.7160077225877,32.7674210401193,32.1504612297404,32.7074388363324,326646.884626507,0.0,1.0
2014-04-10,37.76,38.5,37.6,38.16,362300,32.3561144998667,32.990212082756,32.2190123197825,32.6988699500772,422808.739907765,0.0,1.0
2014-04-11,37.12,37.85,36.95,37.5,151200,31.80770577953,32.4332344761641,31.6620347131905,32.1333234572299,176452.336389881,0.0,1.0
2014-04-14,36.84,37.48,36.59,37.23,139700,31.5677769643827,32.1161856847194,31.3535548080011,31.9019635283379,163031.68911155,0.0,1.0
2014-04-15,37.18,37.46,36.34,37.07,190200,31.8591190970616,32.0990479122089,31.1393326516196,31.7648613482537,221965.835855525,0.0,1.0
2014-04-16,37.45,37.69,37.17,37.35,209100,32.0904790259536,32.2961322960799,31.8505502108063,32.004790163401,244022.377904261,0.0,1.0
2014-04-17,38.45,38.49,37.25,37.39,149000,32.9473676514797,32.9816431965008,31.9191013008484,32.039065708422,173884.908214897,0.0,1.0
2014-04-21,38.61,38.81,38.07,38.37,146000,33.0844698315639,33.2558475566691,32.6217499737798,32.8788165614376,170383.869794462,0.0,1.0
2014-04-22,39.06,39.34,38.5,38.6,131500,33.4700697130507,33.709998528198,32.990212082756,33.0759009453087,153462.184095697,0.0,1.0
2014-04-23,38.69,39.29,38.69,38.93,104300,33.153020921606,33.6671540969217,33.153020921606,33.3586741917323,121719.435750427,0.0,1.0
2014-04-24,38.36,38.84,38.0,38.84,194600,32.8702476751824,33.2815542154349,32.561767769993,33.2815542154349,227100.692205495,0.0,1.0
2014-04-25,37.89,38.28,37.84,38.21,223600,32.4675100211851,32.8016965851403,32.4246655899088,32.7417143813535,260944.063603026,0.0,1.0
2014-04-28,36.94,38.17,36.33,38.17,242900,31.6534658269353,32.7074388363324,31.1307637653643,32.7074388363324,283467.410774485,0.0,1.0
2014-04-29,37.3,37.46,36.78,37.12,164700,31.9619457321247,32.0990479122089,31.5163636468511,31.80770577953,192207.009281835,0.0,1.0
2014-04-30,37.38,37.69,34.68,36.64,582900,32.0304968221668,32.2961322960799,29.7168975332462,31.3963992392774,680251.765090356,0.0,1.0
2014-05-01,36.67,37.37,36.43,37.37,302700,31.4221058980432,32.0219279359115,31.216452627917,32.0219279359115,353254.776621807,0.0,1.0
2014-05-02,37.17,37.76,36.53,36.68,175800,31.8505502108063,32.3561144998667,31.3021414904696,31.4306747842985,205160.851437441,0.0,1.0
2014-05-05,36.72,37.3,36.36,36.96,190300,31.4649503293195,31.9619457321247,31.1564704241301,31.6706035994458,222082.537136207,0.0,1.0
2014-05-06,35.76,36.72,35.76,36.51,224700,30.6423372488144,31.4649503293195,30.6423372488144,31.285003717959,262227.777690519,0.0,1.0
2014-05-07,35.78,36.11,35.18,35.92,239400,30.659475021325,30.9422482677486,30.1453418460093,30.7794394288986,279382.865950645,0.0,1.0
2014-05-08,35.27,36.17,35.15,35.78,158200,30.2224618223066,30.9936615852802,30.1196351872435,30.659475021325,184621.426037561,0.0,1.0
2014-05-09,35.6,35.66,34.78,35.05,192900,30.5052350687303,30.5566483862618,29.8025863957988,30.0339463246909,225116.770433916,0.0,1.0
2014-05-12,36.71,36.89,35.57,35.87,188600,31.4563814430643,31.610621395659,30.4795284099645,30.7365949976223,220098.615364627,0.0,1.0
2014-05-13,35.98,36.77,35.91,36.77,204100,30.8308527464302,31.5077947605958,30.7708705426434,31.5077947605958,238187.313870204,0.0,1.0
2014-05-14,34.85,35.75,34.77,35.75,185300,29.8625685995857,30.6337683625592,29.7940175095436,30.6337683625592,216247.473102149,0.0,1.0
2014-05-15,35.17,35.36,34.24,34.58,283500,30.136772959754,30.299581798604,29.3398665380147,29.6312086706936,330848.130731028,0.0,1.0
2014-05-16,35.26,35.34,34.89,35.11,132800,30.2138929360514,30.2824440260935,29.8968441446067,30.0853596422225,154979.300744552,0.0,1.0
2014-05-19,35.59,35.78,35.15,35.15,149800,30.496666182475,30.659475021325,30.1196351872435,30.1196351872435,174818.518460346,0.0,1.0
2014-05-20,34.89,35.4,34.65,35.4,237400,29.8968441446067,30.333857343625,29.6911908744804,30.333857343625,277048.840337023,0.0,1.0
2014-05-21,34.87,35.29,34.55,35.08,222200,29.8797063720962,30.2395995948172,29.6055020119278,30.0596529834567,259310.24567349,0.0,1.0
2014-05-22,35.0,35.23,34.58,34.82,166900,29.9911018934146,30.1881862772856,29.6312086706936,29.8368619408199,194774.43745682,0.0,1.0
2014-05-23,35.67,35.71,35.04,35.09,246400,30.5652172725171,30.5994928175381,30.0253774384356,30.0682218697119,287551.955598325,0.0,1.0
2014-05-27,36.61,36.68,35.81,35.89,167500,31.3706925805117,31.4306747842985,30.6851816800908,30.7537327701328,195474.645140907,0.0,1.0
2014-05-28,36.34,36.76,36.14,36.6,204000,31.1393326516196,31.4992258743406,30.9679549265144,31.3621236942564,238070.612589523,0.0,1.0
2014-05-29,35.99,36.47,35.78,36.47,130300,30.8394216326855,31.250728172938,30.659475021325,31.250728172938,152061.768727523,0.0,1.0
2014-05-30,35.52,36.06,35.38,36.06,93500,30.4366839786882,30.8994038364723,30.3167195711145,30.8994038364723,109115.697436864,0.0,1.0
2014-06-02,34.85,35.54,34.5,35.54,205700,29.8625685995857,30.4538217511987,29.5626575806515,30.4538217511987,240054.534361102,0.0,1.0
2014-06-03,34.9,35.17,34.43,34.79,182700,29.905413030862,30.136772959754,29.5026753768647,29.8111552820541,213213.23980444,0.0,1.0
2014-06-04,34.53,35.02,34.45,34.85,126700,29.5883642394173,30.0082396659251,29.5198131493752,29.8625685995857,147860.522623003,0.0,1.0
2014-06-05,35.88,35.93,34.58,34.77,184900,30.7451638838776,30.7880083151539,29.6312086706936,29.7940175095436,215780.667979425,0.0,1.0
2014-06-06,36.34,36.46,35.97,36.08,150100,31.1393326516196,31.2421592866827,30.8222838601749,30.9165416089828,175168.622302389,0.0,1.0
2014-06-09,36.75,36.84,36.23,36.23,125800,31.4906569880853,31.5677769643827,31.0450749028117,31.0450749028117,146810.211096872,0.0,1.0
2014-06-10,36.8,36.81,36.47,36.7,92800,31.5335014193616,31.5420703056169,31.250728172938,31.447812556809,108298.788472097,0.0,1.0
2014-06-11,35.87,36.84,35.67,36.76,104800,30.7365949976223,31.5677769643827,30.5652172725171,31.4992258743406,122302.942153833,0.0,1.0
2014-06-12,35.07,35.75,34.84,35.75,124500,30.0510840972014,30.6337683625592,29.8539997133304,30.6337683625592,145293.094448018,0.0,1.0
2014-06-13,35.2,35.65,35.02,35.19,122400,30.1624796185198,30.5480795000066,30.0082396659251,30.1539107322645,142842.367553714,0.0,1.0
2014-06-16,35.07,35.29,34.67,35.04,89400,30.0510840972014,30.2395995948172,29.708328646991,30.0253774384356,104330.944928938,0.0,1.0
2014-06-17,35.11,35.66,34.89,34.94,233500,30.0853596422225,30.5566483862618,29.8968441446067,29.939688575883,272497.490390458,0.0,1.0
2014-06-18,35.68,35.69,34.91,35.09,131300,30.5737861587724,30.5823550450276,29.9139819171172,30.0682218697119,153228.781534335,0.0,1.0
2014-06-19,36.62,36.66,35.47,35.59,212200,31.3792614667669,31.413537011788,30.3938395474119,30.496666182475,247640.117605376,0.0,1.0
2014-06-20,36.62,36.77,36.47,36.63,267200,31.3792614667669,31.5077947605958,31.250728172938,31.3878303530222,311825.821980002,0.0,1.0
2014-06-23,36.19,36.71,35.86,36.71,84700,31.0107993577907,31.4563814430643,30.7280261113671,31.4563814430643,98845.9847369242,0.0,1.0
2014-06-24,35.28,36.39,35.26,36.07,153000,30.2310307085619,31.1821770828959,30.2138929360514,30.9079727227275,178552.959442142,0.0,1.0
2014-06-25,35.53,35.55,35.01,35.12,101400,30.4452528649434,30.462390637454,29.9996707796698,30.0939285284777,118335.098610675,0.0,1.0
2014-06-26,35.28,35.7,34.98,35.35,61800,30.3424262298803,30.7036455897598,30.0844124013949,30.4026294565269,71856.6136894123,0.13,1.0
2014-06-27,35.96,36.17,35.03,35.03,258700,30.9272575744472,31.1078672543869,30.1274147061425,30.1274147061425,300797.831091439,0.0,1.0
2014-06-30,35.98,36.06,35.53,35.81,156000,30.9444584963462,31.0132621839423,30.5574377536181,30.7982506602045,181385.626788808,0.0,1.0
2014-07-01,36.87,37.49,36.09,36.19,281400,31.7098995208528,32.2431280997226,31.0390635667908,31.1250681762859,327191.765245965,0.0,1.0
2014-07-02,36.64,36.99,36.33,36.76,135700,31.512088919014,31.813105052247,31.2454746295791,31.6152944504082,157782.240738726,0.0,1.0
2014-07-03,37.06,37.23,36.78,36.78,64900,31.8733082788935,32.0195161150352,31.6324953723072,31.6324953723072,75461.0716576515,0.0,1.0
2014-07-07,36.1,36.82,36.08,36.82,163300,31.0476640277403,31.6668972161052,31.0304631058413,31.6668972161052,189873.543939823,0.0,1.0
2014-07-08,36.09,36.28,35.43,35.98,157200,31.0390635667908,31.2024723248316,30.471433144123,30.9444584963462,182780.900841029,0.0,1.0
2014-07-09,35.9,36.43,35.84,36.15,122900,30.8756548087501,31.3314792390742,30.824052043053,31.0906663324879,142899.317515029,0.0,1.0
2014-07-10,35.58,35.94,34.73,35.0,181700,30.6004400583657,30.9100566525481,29.8694008776571,30.101613323294,211267.746073887,0.0,1.0
2014-07-11,35.49,35.79,35.14,35.47,147400,30.5230359098201,30.7810497383054,30.2220197765871,30.505834987921,171386.162747886,0.0,1.0
2014-07-14,36.06,36.36,35.82,35.98,130100,31.0132621839423,31.2712760124277,30.806851121154,30.9444584963462,151270.961828358,0.0,1.0
2014-07-15,35.44,36.64,35.35,36.09,125900,30.4800336050725,31.512088919014,30.4026294565269,31.0390635667908,146387.502645583,0.0,1.0
2014-07-16,35.59,36.05,34.94,35.74,220100,30.6090405193152,31.0046617229928,30.0500105575969,30.7380474335579,255916.515744978,0.0,1.0
2014-07-17,34.93,35.76,34.88,35.31,131000,30.0414100966474,30.7552483554569,29.9984077918998,30.3682276127288,152317.417367524,0.0,1.0
2014-07-18,35.46,35.55,34.65,34.87,132400,30.4972345269715,30.5746386755171,29.800597190061,29.9898073309503,153945.237095116,0.0,1.0
2014-07-21,35.13,35.42,34.81,35.24,134300,30.2134193156376,30.4628326831735,29.9382045652532,30.3080243860823,156154.421011134,0.0,1.0
2014-07-22,35.54,36.04,35.26,35.29,105200,30.5660382145676,30.9960612620433,30.3252253079813,30.3510266908298,122319.02524476,0.0,1.0
2014-07-23,35.16,35.69,35.13,35.54,110000,30.2392206984861,30.6950451288103,30.2134193156376,30.5660382145676,127900.121453647,0.0,1.0
2014-07-24,35.21,35.26,34.85,35.21,238800,30.2822230032337,30.3252253079813,29.9726064090513,30.2822230032337,277659.536392098,0.0,1.0
2014-07-25,34.74,35.08,34.59,34.87,132100,29.8780013386066,30.17041701089,29.7489944243639,29.9898073309503,153596.418582061,0.0,1.0
2014-07-28,33.93,35.11,33.7,34.73,228900,29.1813640016961,30.1962183937386,28.9835533998573,29.8694008776571,266148.52546127,0.0,1.0
2014-07-29,33.74,34.19,33.51,34.07,214200,29.0179552436554,29.4049759863834,28.8201446418166,29.3017704549893,249056.418321555,0.0,1.0
2014-07-30,33.83,34.28,33.53,33.85,124700,29.095359392201,29.482380134929,28.8373455637156,29.1125603141,144992.228593361,0.0,1.0
2014-07-31,32.55,33.76,32.55,33.26,282200,27.9945003906634,29.0351561655544,27.9945003906634,28.6051331180788,328121.947947446,0.0,1.0
2014-08-01,32.81,35.9,32.03,35.47,493600,28.2181123753507,30.8756548087501,27.5472764212887,30.505834987921,573922.726813817,0.0,1.0
2014-08-04,32.92,33.19,31.92,32.88,309900,28.3127174457953,28.5449298914322,27.4526713508441,28.2783156019973,360329.523986228,0.0,1.0
2014-08-05,33.09,33.25,32.57,32.65,241500,28.4589252819371,28.5965326571293,28.0117013125624,28.0805050001585,280798.903009596,0.0,1.0
2014-08-06,33.31,33.62,32.73,32.89,210200,28.6481354228263,28.9147497122612,28.1493086877546,28.2869160629468,244405.50481415,0.0,1.0
2014-08-07,33.18,33.62,33.05,33.36,201400,28.5363294304827,28.9147497122612,28.424523438139,28.6911377275739,234173.495097858,0.0,1.0
2014-08-08,33.88,34.02,33.17,33.17,117900,29.1383616969485,29.2587681502417,28.5277289695332,28.5277289695332,137085.675630772,0.0,1.0
2014-08-11,34.48,34.88,34.08,34.12,185200,29.6543893539193,29.9984077918998,29.3103709159388,29.3447727597368,215337.295392867,0.0,1.0
2014-08-12,34.25,34.67,34.14,34.39,212600,29.4565787520805,29.81779811196,29.3619736816359,29.5769852053737,247196.052918593,0.0,1.0
2014-08-13,34.58,34.75,34.28,34.4,115900,29.7403939634144,29.8866017995561,29.482380134929,29.5855856663232,134760.218877069,0.0,1.0
2014-08-14,34.61,34.82,34.38,34.56,97000,29.766195346263,29.9468050262027,29.5683847444242,29.7231930415154,112784.652554579,0.0,1.0
2014-08-15,34.25,35.01,33.74,34.97,236900,29.4565787520805,30.1102137842435,29.0179552436554,30.0758119404454,275450.352476081,0.0,1.0
2014-08-18,34.61,34.97,34.51,34.6,153300,29.766195346263,30.0758119404454,29.6801907367678,29.7575948853134,178246.260171309,0.0,1.0
2014-08-19,34.52,34.88,34.44,34.72,152100,29.6887911977174,29.9984077918998,29.6199875101212,29.8608004167076,176850.986119087,0.0,1.0
2014-08-20,34.39,34.6,34.16,34.34,87700,29.5769852053737,29.7575948853134,29.3791746035349,29.5339829006261,101971.278649862,0.0,1.0
2014-08-21,34.54,34.71,33.99,34.45,97000,29.7059921196164,29.8521999557581,29.2329667673932,29.6285879710708,112784.652554579,0.0,1.0
2014-08-22,34.57,34.76,34.32,34.49,115200,29.7317935024649,29.8952022605056,29.5167819787271,29.6629898148688,133946.309013273,0.0,1.0
2014-08-25,35.19,35.28,34.71,34.86,117800,30.2650220813347,30.3424262298803,29.8521999557581,29.9812068700008,136969.402793087,0.0,1.0
2014-08-26,35.54,35.75,35.14,35.14,101900,30.5660382145676,30.7466478945074,30.2220197765871,30.2220197765871,118482.021601151,0.0,1.0
2014-08-27,35.49,35.74,35.4,35.66,108200,30.5230359098201,30.7380474335579,30.4456317612744,30.6692437459618,125807.210375314,0.0,1.0
2014-08-28,35.21,35.51,35.01,35.4,83000,30.2822230032337,30.5402368317191,30.1102137842435,30.4456317612744,96506.4552786606,0.0,1.0
2014-08-29,35.27,35.35,34.89,35.21,132800,30.3338257689308,30.4026294565269,30.0070082528493,30.2822230032337,154410.328445857,0.0,1.0
2014-09-02,35.72,36.11,35.21,35.38,184000,30.7208465116589,31.0562644886898,30.2822230032337,30.4284308393754,213942.021340645,0.0,1.0
2014-09-03,35.02,35.92,34.9,35.92,90200,30.118814245193,30.8928557306491,30.0156087137988,30.8928557306491,104878.09959199,0.0,1.0
2014-09-04,34.71,35.42,34.56,35.17,122700,29.8521999557581,30.4628326831735,29.7231930415154,30.2478211594357,142666.771839658,0.0,1.0
2014-09-05,34.61,34.97,34.32,34.58,234200,29.766195346263,30.0758119404454,29.5167819787271,29.7403939634144,272310.985858582,0.0,1.0
2014-09-08,34.58,34.89,34.4,34.53,102500,29.7403939634144,30.0070082528493,29.5855856663232,29.6973916586669,119179.658627262,0.0,1.0
2014-09-09,34.03,34.7,33.95,34.62,120300,29.2673686111912,29.8435994948086,29.1985649235951,29.7747958072125,139876.223735215,0.0,1.0
2014-09-10,34.61,34.64,33.63,33.95,135100,29.766195346263,29.7919967291115,28.9233501732107,29.1985649235951,157084.603712615,0.0,1.0
2014-09-11,35.31,35.61,34.32,34.32,187700,30.3682276127288,30.6262414412142,29.5167819787271,29.5167819787271,218244.116334995,0.0,1.0
2014-09-12,34.47,35.48,34.47,35.24,125500,29.6457888929698,30.5144354488706,29.6457888929698,30.3080243860823,145922.411294842,0.0,1.0
2014-09-15,33.76,34.4,33.44,34.4,104700,29.0351561655544,29.5855856663232,28.75994141517,29.5855856663232,121737.661056334,0.0,1.0
2014-09-16,34.07,34.33,33.63,33.7,124400,29.3017704549893,29.5253824396766,28.9233501732107,28.9835533998573,144643.410080306,0.0,1.0
2014-09-17,34.18,34.45,33.84,34.07,184400,29.3963755254339,29.6285879710708,29.1039598531505,29.3017704549893,214407.112691386,0.0,1.0
2014-09-18,34.16,34.53,33.95,34.32,197000,29.3791746035349,29.6973916586669,29.1985649235951,29.5167819787271,229057.490239712,0.0,1.0
2014-09-19,33.81,34.39,33.5,34.25,307200,29.078158470302,29.5769852053737,28.8115441808671,29.4565787520805,357190.157368729,0.0,1.0
2014-09-22,33.18,33.78,32.98,33.57,133857,28.5363294304827,29.0523570874534,28.3643202114924,28.8717474075137,155639.332340189,0.0,1.0
2014-09-23,32.76,33.15,32.42,32.94,191960,28.1751100706031,28.5105280476341,27.8826943983197,28.3299183676944,223197.339220382,0.0,1.0
2014-09-24,32.97,33.1241,32.68,32.92,119367,28.3557197505429,28.4882528537749,28.106306383007,28.3127174457953,138791.398159613,0.0,1.0
2014-09-25,32.33,32.87,32.23,32.85,209362,27.8052902497741,28.2697151410478,27.719285640279,28.2525142191488,243431.138434349,0.0,1.0
2014-09-26,32.47,32.57,32.04,32.23,297483,28.0375026954109,28.1238516411929,27.6662022285484,27.8302652255342,344512.60210065,0.13,1.0
2014-09-29,32.13,32.17,31.78,31.99,176935,27.7439162797522,27.778455858065,27.4416949695152,27.6230277556574,204906.960238664,0.0,1.0
2014-09-30,31.81,32.27,31.79,32.12,222124,27.4675996532498,27.864804803847,27.4503298640934,27.735281385174,257239.967423365,0.0,1.0
2014-10-01,31.14,31.73,31.0,31.73,270756,26.8890617165105,27.3985204966242,26.7681731924157,27.3985204966242,313560.284434282,0.0,1.0
2014-10-02,31.39,31.71,30.95,31.07,232476,27.1049340809655,27.3812507074678,26.7249987195247,26.8286174544631,269228.533011804,0.0,1.0
2014-10-03,31.63,31.95,31.38,31.77,133150,27.3121715508423,27.5884881773446,27.0962991863873,27.433060074937,154199.913842813,0.0,1.0
2014-10-06,31.5,31.95,31.47,31.79,119249,27.1999179213257,27.5884881773446,27.1740132375911,27.4503298640934,138101.280704781,0.0,1.0
2014-10-07,31.05,31.37,30.99,31.25,150381,26.8113476653067,27.0876642918091,26.7595382978375,26.9840455568707,174154.992441578,0.0,1.0
2014-10-08,32.25,32.26,30.91,31.02,199161,27.8475350146906,27.8561699092688,26.6904591412119,26.7854429815721,230646.707028527,0.0,1.0
2014-10-09,31.21,32.31,31.2,32.15,220145,26.9495059785579,27.8993443821598,26.9408710839797,27.7611860689086,254948.103889794,0.0,1.0
2014-10-10,31.1,31.93,30.9,31.06,273742,26.8545221381977,27.5712183881882,26.6818242466337,26.8199825598849,317018.346339912,0.0,1.0
2014-10-13,30.52,31.67,30.44,31.13,212824,26.3536982526622,27.346711129155,26.2846190960366,26.8804268219323,246469.714334831,0.0,1.0
2014-10-14,31.08,31.69,30.61,30.78,347770,26.8372523490413,27.3639809183114,26.431412303866,26.5782055116954,402749.560924635,0.0,1.0
2014-10-15,32.66,32.72,30.45,30.66,390007,28.2015656923967,28.2533750598659,26.2932539906148,26.474586776757,451663.881322523,0.0,1.0
2014-10-16,33.35,33.71,32.02,32.26,375212,28.7973734182924,29.1082296231076,27.648932439392,27.8561699092688,434529.914177916,0.0,1.0
2014-10-17,34.2,34.31,33.65,33.84,305032,29.5313394574393,29.6263232977995,29.0564202556384,29.2204832526241,353255.036570041,0.0,1.0
2014-10-20,33.42,34.21,33.27,33.96,205785,28.8578176803398,29.5399743520175,28.7282942616668,29.3241019875625,238317.906647715,0.0,1.0
2014-10-21,33.98,34.14,33.27,33.57,157403,29.3413717767189,29.4795300899701,28.7282942616668,28.9873410990128,182287.112569285,0.0,1.0
2014-10-22,32.87,34.53,32.86,34.0,158294,28.3828984785389,29.8162909785199,28.3742635839607,29.3586415658753,183318.97230067,0.0,1.0
2014-10-23,33.99,34.28,33.09,33.33,168897,29.3500066712971,29.6004186140649,28.5728661592593,28.780103629136,195598.218913328,0.0,1.0
2014-10-24,34.17,34.28,33.69,33.98,98010,29.5054347737047,29.6004186140649,29.0909598339512,29.3413717767189,113504.570452378,0.0,1.0
2014-10-27,34.35,34.38,33.75,33.97,131171,29.6608628761123,29.6867675598469,29.1427692014204,29.3327368821407,151908.050309242,0.0,1.0
2014-10-28,35.75,35.76,34.44,34.47,255404,30.8697481170601,30.8783830116383,29.7385769273161,29.7644816110507,295781.260196093,0.0,1.0
2014-10-29,35.76,36.0,35.12,35.77,152107,30.8783830116383,31.0856204815151,30.3257497586336,30.8870179062165,176153.858767471,0.0,1.0
2014-10-30,36.68,36.917,35.53,35.53,189068,31.6727933128326,31.8774403143359,30.6797804363397,30.6797804363397,218958.087198144,0.0,1.0
2014-10-31,36.91,37.59,36.37,37.47,399830,31.8713958881311,32.4585687194486,31.4051115809084,32.3549499845102,463039.81638582,0.0,1.0
2014-11-03,34.09,35.0,33.0601,34.5,598189,29.4363556170791,30.2221310236952,28.5470478244704,29.7903862947853,692757.733846928,0.0,1.0
2014-11-04,35.52,35.94,34.5,34.74,455195,30.6711455417615,31.0338111140459,29.7903862947853,29.997623764662,527157.565014489,0.0,1.0
2014-11-05,35.69,36.28,35.57,35.92,262196,30.8179387495909,31.3273975297046,30.7143200146525,31.0165413248895,303647.019225912,0.0,1.0
2014-11-06,35.88,36.27,35.6,35.72,150578,30.9820017465767,31.3187626351264,30.7402246983871,30.8438434333255,174383.136512377,0.0,1.0
2014-11-07,36.36,36.37,35.84,35.87,215088,31.3964766863302,31.4051115809084,30.9474621682639,30.9733668519985,249091.634011438,0.0,1.0
2014-11-10,36.25,36.91,36.14,36.3,168216,31.30149284597,31.8713958881311,31.2065090056098,31.344667318861,194809.558445232,0.0,1.0
2014-11-11,36.72,36.75,36.04,36.25,168488,31.7073328911453,31.7332375748799,31.1201600598278,31.30149284597,195124.559395778,0.0,1.0
2014-11-12,37.59,37.66,36.42,36.42,181165,32.4585687194486,32.519012981496,31.4482860537994,31.4482860537994,209805.688256352,0.0,1.0
2014-11-13,36.27,37.68,36.16,37.58,124531,31.3187626351264,32.5362827706524,31.2237787947662,32.4499338248704,144218.321222376,0.0,1.0
2014-11-14,36.27,36.76,36.21,36.33,129611,31.3187626351264,31.7418724694581,31.2669532676572,31.3705720025956,150101.427210521,0.0,1.0
2014-11-17,35.71,36.44,35.67,36.26,95876,30.8352085387473,31.4655558429558,30.8006689604345,31.3101277405482,111033.202700665,0.0,1.0
2014-11-18,35.88,36.25,35.7,35.83,215644,30.9820017465767,31.30149284597,30.8265736441691,30.9388272736857,249735.53301329,0.0,1.0
2014-11-19,35.29,35.78,34.87,35.78,139937,30.4725429664629,30.8956528007947,30.1098773941786,30.8956528007947,162059.882413982,0.0,1.0
2014-11-20,36.5,36.51,34.99,35.04,144616,31.517365210425,31.5260001050032,30.213496129117,30.256670602008,167478.593618417,0.0,1.0
2014-11-21,36.42,37.42,36.12,37.17,175105,31.4482860537994,32.3117755116193,31.1892392164534,32.0959031471643,202787.652372856,0.0,1.0
2014-11-24,36.16,36.57,36.01,36.38,142633,31.2237787947662,31.5778094724724,31.0942553760932,31.4137464754866,165182.097717927,0.0,1.0
2014-11-25,36.47,36.51,35.994,36.15,96408,31.4914605266904,31.5260001050032,31.0804395447681,31.215143900188,111649.307500998,0.0,1.0
2014-11-26,36.53,36.78,36.13,36.6,89977,31.5432698941596,31.7591422586145,31.1978741110316,31.603714156207,104201.619585691,0.0,1.0
2014-11-28,35.85,36.67,35.62,36.4,115288,30.9560970628421,31.6641584182544,30.7574944875435,31.431016264643,133514.07936245,0.0,1.0
2014-12-01,35.28,35.8,35.0,35.7,201063,30.4639080718847,30.9129225899511,30.2221310236952,30.8265736441691,232849.397498893,0.0,1.0
2014-12-02,35.9,36.34,35.14,35.26,107067,30.9992715357331,31.3792068971738,30.34301954779,30.4466382827284,123993.407250533,0.0,1.0
2014-12-03,36.38,37.02,35.732,35.9,119769,31.4137464754866,31.9663797284913,30.8542053068193,30.9992715357331,138703.488404355,0.0,1.0
2014-12-04,35.84,36.23,35.54,36.23,148755,30.9474621682639,31.2842230568136,30.6884153309179,31.2842230568136,172271.935288679,0.0,1.0
2014-12-05,36.52,37.03,35.8,35.82,252507,31.5346349995814,31.9750146230695,30.9129225899511,30.9301923791075,292426.268454428,0.0,1.0
2014-12-08,35.28,36.56,35.09,36.33,152891,30.4639080718847,31.5691745778942,30.299845074899,31.3705720025956,177061.802683752,0.0,1.0
2014-12-09,36.44,36.5299,34.81,34.81,202717,31.4655558429558,31.5431835452138,30.0580680267094,30.0580680267094,234764.881220229,0.0,1.0
2014-12-10,36.1,36.4,35.89,36.23,242426,31.171969427297,31.431016264643,30.9906366411549,31.2842230568136,280751.545724805,0.0,1.0
2014-12-11,36.22,37.06,36.0,36.38,464898,31.2755881622354,32.0009193068041,31.0856204815151,31.4137464754866,538394.529070192,0.0,1.0
2014-12-12,35.74,36.23,35.3725,35.74,229387,30.8611132224819,31.2842230568136,30.5437808467331,30.8611132224819,265651.18765799,0.0,1.0
2014-12-15,35.72,36.55,35.62,36.12,210836,30.8438434333255,31.560539683316,30.7574944875435,31.1892392164534,244167.427975691,0.0,1.0
2014-12-16,35.91,37.1,35.51,35.57,216028,31.0079064303113,32.0354588851169,30.6625106471833,30.7143200146525,250180.24023759,0.0,1.0
2014-12-17,37.2,37.47,35.75,35.95,208857,32.1218078308989,32.3549499845102,30.8697481170601,31.0424460086241,241875.564442121,0.0,1.0
2014-12-18,38.16,38.19,36.87,37.7,193476,32.950757710406,32.9766623941405,31.8368563098183,32.5535525598088,224062.955543763,0.0,1.0
2014-12-19,38.09,38.35,37.4,38.1,324907,32.8903134483586,33.1148207073917,32.2945057224629,32.8989483429368,376272.109702792,0.0,1.0
2014-12-22,37.86,38.09,37.33,38.09,140152,32.69171087306,32.8903134483586,32.2340614604155,32.8903134483586,162308.872135921,0.0,1.0
2014-12-23,38.66,39.09,37.87,38.17,204592,33.3825024393159,33.7538029061784,32.7003457676382,32.9593926049842,236936.303213885,0.0,1.0
2014-12-24,38.59,38.89,38.28,38.79,52065,33.3220581772685,33.5811050146145,33.0543764453443,33.4947560688325,60296.0459198352,0.0,1.0
2014-12-26,38.7,38.95,38.39,38.79,87088,33.4170420176287,33.6329143820836,33.1493602857045,33.4947560688325,100855.892577866,0.0,1.0
2014-12-29,38.7,39.0501,38.54,38.54,76313,33.5292956471453,33.8326188100927,33.390673236201,33.390673236201,88081.5729349044,0.13,1.0
2014-12-30,38.6,38.99,38.55,38.55,87087,33.4426566403051,33.7805487669818,33.399337136885,33.399337136885,100517.080211524,0.0,1.0
2014-12-31,38.02,38.86,38.0,38.64,203440,32.9401504006321,33.6679180580895,32.9228225992641,33.4773122430412,234813.402668968,0.0,1.0
2015-01-02,37.19,38.42,36.83,38.32,342055,32.2210466438587,33.2867064279928,31.9091462192341,33.2000674211526,394804.848849459,0.0,1.0
2015-01-05,36.8,37.12,36.19,36.84,348561,31.8831545171821,32.1603993390706,31.354656575457,31.9178101199181,402314.168539609,0.0,1.0
2015-01-06,36.61,37.1,35.713,36.85,300368,31.7185404041857,32.1430715377026,30.9413885128294,31.9264740206021,346689.108006649,0.0,1.0
2015-01-07,36.67,37.0658,36.4,36.86,224719,31.7705238082898,32.1134409973632,31.5365984898214,31.9351379212862,259373.933515375,0.0,1.0
2015-01-08,37.29,37.47,36.49,37.06,185942,32.3076856506989,32.4636358630112,31.6145735959775,32.1084159349665,214616.956936066,0.0,1.0
2015-01-09,36.68,37.28,36.64,37.28,180853,31.7791877089739,32.2990217500149,31.7445321062378,32.2990217500149,208743.159225771,0.0,1.0
2015-01-12,35.85,36.68,35.43,36.68,157009,31.0600839522005,31.7791877089739,30.6962001234718,31.7791877089739,181222.068126484,0.0,1.0
2015-01-13,35.86,37.04,35.17,36.31,174892,31.0687478528845,32.0910881335985,30.4709387056873,31.4586233836652,201862.886450949,0.0,1.0
2015-01-14,35.46,35.79,34.92,35.39,200191,30.7221918255238,31.0081005480964,30.2543411885869,30.6615445207357,231063.359681987,0.0,1.0
2015-01-15,34.4,35.87,34.26,35.7,231813,29.803818353018,31.0774117535685,29.6825237434418,30.9301254419402,267561.931345367,0.0,1.0
2015-01-16,35.23,35.26,34.18,34.19,140705,30.5229221097914,30.5489138118435,29.6132125379696,29.6218764386537,162403.754534689,0.0,1.0
2015-01-20,34.04,35.44,33.02,35.2,342405,29.4919179283934,30.7048640241558,28.6082000586237,30.4969304077394,395208.823932698,0.0,1.0
2015-01-21,34.43,34.52,33.79,33.79,173950,29.8298100550701,29.9077851612262,29.275320411293,29.275320411293,200775.616369775,0.0,1.0
2015-01-22,35.2,35.38,34.18,34.71,127504,30.4969304077394,30.6528806200517,29.6132125379696,30.0723992742225,147166.968609438,0.0,1.0
2015-01-23,35.11,35.53,34.93,35.1,116846,30.4189553015832,30.7828391303119,30.2630050892709,30.4102914008992,134865.350217549,0.0,1.0
2015-01-26,35.14,35.45,34.15,34.99,235730,30.4449470036353,30.7135279248398,29.5872208359176,30.314988493375,272082.989634073,0.0,1.0
2015-01-27,34.68,34.95,34.14,34.46,178978,30.0464075721705,30.2803328906389,29.5785569352336,29.8558017571221,206579.006994134,0.0,1.0
2015-01-28,33.99,34.96,33.84,34.96,142483,29.4485984249733,30.288996791323,29.3186399147131,30.288996791323,164455.947957543,0.0,1.0
2015-01-29,35.07,35.08,33.56,33.99,194801,30.3842996988471,30.3929635995312,29.0760506955606,29.4485984249733,224842.143400107,0.0,1.0
2015-01-30,34.08,35.05,34.02,34.86,189382,29.5265735311295,30.3669718974791,29.4745901270254,30.2023577844828,218587.454897043,0.0,1.0
2015-02-02,35.24,35.27,33.81,34.24,206253,30.5315860104754,30.5575777125275,29.292648212661,29.6651959420737,238060.208123686,0.0,1.0
2015-02-03,36.1,36.24,35.39,35.39,220046,31.2766814693009,31.3979760788771,30.6615445207357,30.6615445207357,253980.289046872,0.0,1.0
2015-02-04,35.46,36.0,35.22,35.84,172441,30.7221918255238,31.1900424624607,30.5142582091074,31.0514200515164,199033.906653753,0.0,1.0
2015-02-05,36.16,36.3,35.32,35.54,141618,31.328664873405,31.4499594829812,30.6008972159476,30.7915030309959,163457.552394681,0.0,1.0
2015-02-06,35.81,36.61,35.6,36.13,234436,31.0254283494644,31.7185404041857,30.8434864351,31.3026731713529,270589.436040612,0.0,1.0
2015-02-09,35.81,36.08,35.54,35.7,148657,31.0254283494644,31.2593536679328,30.7915030309959,30.9301254419402,171582.068425879,0.0,1.0
2015-02-10,36.32,36.46,35.55,36.02,102056,31.4672872843493,31.5885818939255,30.80016693168,31.2073702638287,117794.517414393,0.0,1.0
2015-02-11,35.78,36.47,35.52,36.26,217955,30.9994366474123,31.5972457946095,30.7741752296279,31.4153038802451,251566.826478151,0.0,1.0
2015-02-12,36.52,36.54,35.86,36.15,94837,31.6405652980296,31.6578930993976,31.0687478528845,31.320000972721,109462.242768959,0.0,1.0
2015-02-13,37.02,37.17,36.51,36.51,128633,32.0737603322304,32.2037188424907,31.6319013973456,31.6319013973456,148470.076806515,0.0,1.0
2015-02-17,36.78,37.13,36.65,36.94,120376,31.865826715814,32.1690632397546,31.7531960069218,32.0044491267583,138939.727485646,0.0,1.0
2015-02-18,36.5,37.15,36.47,36.58,172913,31.6232374966616,32.1863910411226,31.5972457946095,31.6925487021337,199578.695908864,0.0,1.0
2015-02-19,36.4,36.45,35.78,36.18,313655,31.5365984898214,31.5799179932415,30.9994366474123,31.345992674773,362025.156380924,0.0,1.0
2015-02-20,35.79,36.11,35.15,35.75,279251,31.0081005480964,31.2853453699849,30.4536109043193,30.9734449453603,322315.559913055,0.0,1.0
2015-02-23,35.62,35.65,34.98,35.64,130157,30.8608142364681,30.8868059385201,30.306324592691,30.8781420378361,150229.09974039,0.0,1.0
2015-02-24,35.5,36.13,35.29,35.62,175565,30.7568474282599,31.3026731713529,30.5749055138955,30.8608142364681,202639.672825292,0.0,1.0
2015-02-25,34.92,35.63,34.63,35.36,229343,30.2543411885869,30.8694781371521,30.0030880687504,30.6355528186836,264711.021472223,0.0,1.0
2015-02-26,34.96,35.15,34.62,35.0,239256,30.288996791323,30.4536109043193,29.9944241680664,30.323652394059,276152.750044075,0.0,1.0
2015-02-27,33.12,34.0,31.97,34.0,396639,28.6948390654639,29.4572623256573,27.6984904868019,29.4572623256573,457806.494402363,0.0,1.0
2015-03-02,33.53,34.7,32.91,33.1,331223,29.0500589935085,30.0637353735385,28.5128971510995,28.6775112640958,382302.397130475,0.0,1.0
2015-03-03,33.65,33.83,33.24,33.44,243563,29.1540258017167,29.3099760140291,28.7988058736721,28.9720838873524,281123.951996962,0.0,1.0
2015-03-04,33.4,33.91,33.13,33.59,163726,28.9374282846163,29.3792872195012,28.7035029661479,29.1020423976126,188974.927081103,0.0,1.0
2015-03-05,33.07,33.46,32.89,33.46,173783,28.6515195620438,28.9894116887204,28.4955693497315,28.9894116887204,200582.862544343,0.0,1.0
2015-03-06,32.17,33.26,32.1,32.72,175564,27.8717685004823,28.8161336750401,27.8111211956941,28.3482830381032,202638.518610768,0.0,1.0
2015-03-09,32.26,32.56,32.2,32.27,187709,27.9497436066384,28.2096606271589,27.8977602025343,27.9584075073224,216656.453999161,0.0,1.0
2015-03-10,31.7,32.19,31.57,31.93,159735,27.4645651683335,27.8890963018503,27.3519344594412,27.6638348840658,184368.456917654,0.0,1.0
2015-03-11,31.74,31.98,31.54,31.81,277159,27.4992207710695,27.7071543874859,27.3259427573892,27.5598680758576,319900.94312981,0.0,1.0
2015-03-12,33.13,33.15,32.01,32.01,408029,28.7035029661479,28.7208307675159,27.733146089538,27.733146089538,470952.997825483,0.0,1.0
2015-03-13,32.31,33.16,31.85,33.09,315678,27.9930631100585,28.7294946681999,27.5945236785937,28.6688473634118,364360.132362045,0.0,1.0
2015-03-16,32.34,32.49,32.24,32.39,302424,28.0190548121105,28.1490133223708,27.9324158052704,28.0623743155306,349062.173067047,0.0,1.0
2015-03-17,32.38,32.45,32.04,32.11,296818,28.0537104148466,28.1143577196347,27.75913779159,27.8197850963782,342591.646448082,0.0,1.0
2015-03-18,32.83,33.0,31.95,32.28,228537,28.4435859456274,28.5908722572557,27.6811626854339,27.9670714080064,263780.72456625,0.0,1.0
2015-03-19,33.51,33.53,32.6,32.6,251037,29.0327311921405,29.0500589935085,28.244316229895,28.244316229895,289750.551345899,0.0,1.0
2015-03-20,34.04,34.16,33.56,33.78,418674,29.4919179283934,29.5958847366016,29.0760506955606,29.266656510609,483239.611428566,0.0,1.0
2015-03-23,34.01,34.53,33.72,33.99,247404,29.4659262263414,29.9164490619102,29.2146731065049,29.4485984249733,285557.289981878,0.0,1.0
2015-03-24,34.0,34.25,33.765,33.98,197985,29.4572623256573,29.6738598427578,29.2536606595829,29.4399345242893,228517.162443058,0.0,1.0
2015-03-25,33.2,34.2355,33.09,34.14,232960,28.764150270936,29.6612971867659,28.6688473634118,29.5785569352336,268885.815403867,0.0,1.0
2015-03-26,33.55,33.67,32.99,33.08,135729,29.0673867948766,29.1713536030848,28.5822083565716,28.6601834627278,156660.383065554,0.0,1.0
2015-03-27,33.51,33.78,33.13,33.55,137050,29.1453619010327,29.3801947184985,28.814856454229,29.1801519480647,157573.802500537,0.13,1.0
2015-03-30,34.63,34.82,33.68,33.68,303433,30.1194832179279,30.2847359413297,29.2932196009186,29.2932196009186,348873.342678915,0.0,1.0
2015-03-31,35.14,35.29,34.44,34.44,286605,30.5630563175855,30.6935189939554,29.954230494526,29.954230494526,329525.280304023,0.0,1.0
2015-04-01,35.1,35.25,34.6,35.01,261784,30.5282662705535,30.6587289469234,30.0933906826539,30.4499886647316,300987.233227293,0.0,1.0
2015-04-02,35.02,35.645,34.97,35.13,288093,30.4586861764896,31.0022806613641,30.4151986176996,30.5543588058275,331236.114438432,0.0,1.0
2015-04-06,35.55,35.6,34.85,34.92,309933,30.9196542996632,30.9631418584532,30.3108284766037,30.3717110589097,356346.74447573,0.0,1.0
2015-04-07,35.28,35.85,35.22,35.59,174070,30.6848214821974,31.180579652403,30.6326364116494,30.9544443466952,200137.700118704,0.0,1.0
2015-04-08,35.37,35.585,35.15,35.24,199714,30.7630990880193,30.9500955908162,30.5717538293435,30.6500314351654,229621.994838323,0.0,1.0
2015-04-09,35.69,35.73,34.96,35.37,135863,31.0414194642751,31.0762095113071,30.4065011059416,30.7630990880193,156209.044357026,0.0,1.0
2015-04-10,35.98,36.05,35.65,35.8,120306,31.2936473052569,31.3545298875628,31.0066294172431,31.137092093613,138322.319471941,0.0,1.0
2015-04-13,36.18,36.25,35.79,35.97,164686,31.4675975404167,31.5284801227227,31.128394581855,31.2849497934989,189348.407432349,0.0,1.0
2015-04-14,36.11,36.44,35.84,36.18,120388,31.4067149581108,31.6937328461245,31.171882140645,31.4675975404167,138416.599309993,0.0,1.0
2015-04-15,36.8,37.21,36.3,36.35,180188,32.0068432694123,32.3634412514899,31.5719676815126,31.6154552403026,207171.895840691,0.0,1.0
2015-04-16,36.08,37.01,36.06,36.66,124175,31.3806224228368,32.1894910163301,31.3632273993208,31.8850781048004,142770.71817223,0.0,1.0
2015-04-17,35.04,35.87,35.0,35.66,280010,30.4760812000056,31.197974675919,30.4412911529736,31.0153269290011,321942.651865562,0.0,1.0
2015-04-20,35.63,35.75,35.24,35.64,259885,30.9892343937271,31.093604534823,30.6500314351654,30.9979319054851,298803.850148501,0.0,1.0
2015-04-21,35.82,35.97,35.51,35.85,322047,31.154487117129,31.2849497934989,30.8848642526312,31.180579652403,370274.865916748,0.0,1.0
2015-04-22,35.66,35.968,35.15,35.86,140462,31.0153269290011,31.2832102911473,30.5717538293435,31.189277164161,161496.763566803,0.0,1.0
2015-04-23,35.67,35.8,35.33,35.52,224687,31.0240244407591,31.137092093613,30.7283090409874,30.8935617643892,258334.804541686,0.0,1.0
2015-04-24,35.64,35.968,35.46,35.72,239644,30.9979319054851,31.2832102911473,30.8413766938413,31.0675119995491,275531.676953219,0.0,1.0
2015-04-27,35.76,35.94,35.2,35.73,278408,31.102302046581,31.2588572582249,30.6152413881335,31.0762095113071,320100.745761178,0.0,1.0
2015-04-28,35.88,35.96,35.49,35.71,246515,31.206672187677,31.2762522817409,30.8674692291152,31.0588144877911,283431.637529513,0.0,1.0
2015-04-29,35.73,36.23,35.4,35.48,166213,31.0762095113071,31.5110850992067,30.7891916232933,30.8587717173572,191104.081977539,0.0,1.0
2015-04-30,34.71,35.74,34.54,35.43,273491,30.1890633119918,31.0849070230651,30.041205612106,30.8152841585673,314447.404740418,0.0,1.0
2015-05-01,34.14,34.97,33.85,34.8,213742,29.6933051417863,30.4151986176996,29.4410773008045,30.2673409178138,245750.745669972,0.0,1.0
2015-05-04,34.17,34.51,34.0325,34.12,259420,29.7193976770602,30.015113076832,29.5998068903878,29.6759101182703,298269.214481498,0.0,1.0
2015-05-05,36.62,37.04,34.77,35.0,567519,31.8502880577684,32.2155835516041,30.2412483825398,30.4412911529736,652507.309896403,0.0,1.0
2015-05-06,37.55,37.65,36.76,37.05,589016,32.6591566512617,32.7461317688416,31.9720532223803,32.2242810633621,677223.574269654,0.0,1.0
2015-05-07,37.5,37.84,37.23,37.39,270511,32.6156690924717,32.9113844922435,32.3808362750059,32.5199964631338,311021.137455109,0.0,1.0
2015-05-08,37.88,38.24,37.54,38.0,213053,32.9461745392754,33.2592849625632,32.6504591395037,33.0505446803714,244958.56507951,0.0,1.0
2015-05-11,38.17,38.68,37.66,37.8,191964,33.1984023802572,33.6419754799148,32.7548292805996,32.8765944452115,220711.400388275,0.0,1.0
2015-05-12,37.55,38.186,37.24,37.92,185294,32.6591566512617,33.21231839907,32.3895337867639,32.9809645863074,213042.54039062,0.0,1.0
2015-05-13,37.5,37.858,37.35,37.76,172303,32.6156690924717,32.9270400134079,32.4852064161018,32.8418043981795,198106.084584093,0.0,1.0
2015-05-14,38.0,38.15,37.67,37.84,195063,33.0505446803714,33.1810073567412,32.7635267923576,32.9113844922435,224274.488414171,0.0,1.0
2015-05-15,37.91,38.0004,37.54,38.0,143229,32.9722670745494,33.0508925808417,32.6504591395037,33.0505446803714,164678.133224001,0.0,1.0
2015-05-18,38.0,38.0,37.45,37.73,132554,33.0505446803714,33.0505446803714,32.5721815336818,32.8157118629056,152404.507965386,0.0,1.0
2015-05-19,37.73,37.9,37.47,37.9,123027,32.8157118629056,32.9635695627914,32.5895765571978,32.9635695627914,141450.8004395,0.0,1.0
2015-05-20,37.89,37.91,37.41,37.85,92637,32.9548720510334,32.9722670745494,32.5373914866498,32.9200820040015,106509.772654084,0.0,1.0
2015-05-21,37.61,37.99,37.31,37.93,104998,32.7113417218096,33.0418471686134,32.4504163690699,32.9896620980654,120721.883363381,0.0,1.0
2015-05-22,36.85,37.65,36.71,37.58,95911,32.0503308282022,32.7461317688416,31.9285656635903,32.6852491865357,110274.067651434,0.0,1.0
2015-05-26,35.92,36.56,35.63,36.56,134429,31.2414622347089,31.7981029872204,30.9892343937271,31.7981029872204,154560.296945237,0.0,1.0
2015-05-27,36.37,36.47,35.51,36.06,149665,31.6328502638186,31.7198253813985,30.8848642526312,31.3632273993208,172077.950756971,0.0,1.0
2015-05-28,36.07,36.514,35.7,36.16,87179,31.3719249110788,31.7580944331337,31.0501169760331,31.4502025169007,100234.414653005,0.0,1.0
2015-05-29,35.85,36.24,35.33,36.03,110683,31.180579652403,31.5197826109647,30.7283090409874,31.3371348640468,127258.235550287,0.0,1.0
2015-06-01,36.53,37.53,35.67,37.53,163610,31.7720104519465,32.6417616277457,31.0240244407591,32.6417616277457,188111.271996445,0.0,1.0
2015-06-02,36.86,37.38,36.27,36.45,124169,32.0590283399602,32.5112989513758,31.5458751462387,31.7024303578825,142763.819647495,0.0,1.0
2015-06-03,37.4,37.605,36.85,36.96,143949,32.5286939748918,32.7069929659306,32.0503308282022,32.1460034575401,165505.956192264,0.0,1.0
2015-06-04,36.6,37.376,36.54,37.08,130985,31.8328930342524,32.5078199466726,31.7807079637045,32.250373598636,150600.543747047,0.0,1.0
2015-06-05,37.21,37.29,36.24,36.51,124125,32.3634412514899,32.4330213455539,31.5197826109647,31.7546154284305,142713.230466101,0.0,1.0
2015-06-08,36.61,37.21,36.57,37.18,67575,31.8415905460104,32.3634412514899,31.8068004989784,32.337348716216,77694.6348338108,0.0,1.0
2015-06-09,36.45,36.77,36.34,36.67,93158,31.7024303578825,31.9807507341383,31.6067577285446,31.8937756165584,107108.794551952,0.0,1.0
2015-06-10,37.2,37.4,36.47,36.76,133707,32.354743739732,32.5286939748918,31.7198253813985,31.9720532223803,153730.174468728,0.0,1.0
2015-06-11,37.45,37.8645,36.94,37.22,136335,32.5721815336818,32.9326933960506,32.1286084340241,32.3721387632479,156751.728302887,0.0,1.0
2015-06-12,36.75,37.33,36.53,37.33,75706,31.9633557106223,32.4678113925859,31.7720104519465,32.4678113925859,87043.285604565,0.0,1.0
2015-06-15,36.44,36.57,35.48,36.4,138319,31.6937328461245,31.8068004989784,30.8587717173572,31.6589427990926,159032.8404821,0.0,1.0
2015-06-16,36.75,36.89,36.24,36.45,216865,31.9633557106223,32.0851208752342,31.5197826109647,31.7024303578825,249341.427794811,0.0,1.0
2015-06-17,37.0,37.17,36.68,36.98,230219,32.1807935045721,32.328651204458,31.9024731283163,32.1633984810561,264695.244347837,0.0,1.0
2015-06-18,37.37,37.39,36.6,37.12,207494,32.5026014396178,32.5199964631338,31.8328930342524,32.285163645668,238567.08191205,0.0,1.0
2015-06-19,37.75,38.1,37.37,37.5,238971,32.8331068864215,33.1375197979513,32.5026014396178,32.6156690924717,274757.892428718,0.0,1.0
2015-06-22,37.74,38.0,37.55,38.0,179195,32.8244093746635,33.0505446803714,32.6591566512617,33.0505446803714,206030.189996963,0.0,1.0
2015-06-23,37.63,37.83,37.49,37.79,166088,32.7287367453256,32.9026869804855,32.6069715807137,32.8678969334535,190960.362712216,0.0,1.0
2015-06-24,37.03,37.6,36.9,37.52,169033,32.2068860398461,32.7026442100517,32.0938183869922,32.6330641159877,194346.388603234,0.0,1.0
2015-06-25,36.6,37.13,36.3,37.13,119377,31.8328930342524,32.293861157426,31.5719676815126,32.293861157426,137254.197892058,0.0,1.0
2015-06-26,36.82,36.98,36.29,36.66,277307,32.1373059457821,32.2769574653727,31.6747102871383,31.9976544261916,317713.119986652,0.13,1.0
2015-06-29,35.68,36.83,35.61,36.43,131410,31.1422888686993,32.1460341657566,31.0811913288784,31.7969053667801,150557.617000097,0.0,1.0
2015-06-30,35.51,36.06,35.43,36.05,110759,30.9939091291343,31.4739612277269,30.924083369339,31.4652330077525,126897.580863813,0.0,1.0
2015-07-01,35.73,36.07,35.37,35.79,167777,31.1859299685713,31.4826894477013,30.8717140494925,31.2382992884178,192223.615458681,0.0,1.0
2015-07-02,35.7,35.98,35.34,35.84,111431,31.1597453086481,31.4041354679316,30.8455293895693,31.2819403882898,127667.497298058,0.0,1.0
2015-07-06,35.7,35.91,35.01,35.22,124180,31.1597453086481,31.3430379281107,30.5574981304137,30.7407907498763,142274.141078092,0.0,1.0
2015-07-07,35.71,35.76,35.08,35.64,159065,31.1684735286225,31.2121146284946,30.6185956702346,31.1073759888016,182242.198829011,0.0,1.0
2015-07-08,35.01,35.67,34.55,35.27,166194,30.5574981304137,31.1335606487249,30.1560000115908,30.7844318497484,190409.958144084,0.0,1.0
2015-07-09,34.85,35.61,34.71,35.61,219860,30.4178466108231,31.0811913288784,30.2956515311814,31.0811913288784,251895.576239566,0.0,1.0
2015-07-10,35.02,35.38,34.85,35.25,458016,30.5662263503881,30.8804422694669,30.4178466108231,30.7669754097996,524753.04396862,0.0,1.0
2015-07-13,35.15,35.43,35.15,35.28,234682,30.6796932100555,30.924083369339,30.6796932100555,30.7931600697228,268877.274734165,0.0,1.0
2015-07-14,34.89,35.28,34.65,35.04,375658,30.4527594907208,30.7931600697228,30.2432822113349,30.5836827903369,430394.74383245,0.0,1.0
2015-07-15,34.15,35.12,34.12,34.78,221487,29.8068712126143,30.6535085501322,29.7806865526911,30.3567490710023,253759.644749262,0.0,1.0
2015-07-16,34.78,35.11,34.4,34.44,160802,30.3567490710023,30.6447803301578,30.0250767119746,30.0599895918723,184232.295326456,0.0,1.0
2015-07-17,34.84,35.05,34.6248,34.77,148142,30.4091183908487,30.5924110103114,30.2212870969994,30.3480208510278,169727.6196456,0.0,1.0
2015-07-20,34.82,34.84,34.32,34.83,135535,30.3916619508999,30.4091183908487,29.9552509521793,30.4003901708743,155283.66654066,0.0,1.0
2015-07-21,35.12,35.26,34.65,34.66,153006,30.6535085501322,30.775703629774,30.2432822113349,30.2520104313093,175300.348122037,0.0,1.0
2015-07-22,34.66,35.35,34.51,34.81,142779,30.2520104313093,30.8542576095437,30.1210871316931,30.3829337309255,163583.182388379,0.0,1.0
2015-07-23,33.4,34.8188,33.35,34.65,299794,29.1522547145335,30.390614564503,29.1086136146614,30.2432822113349,343476.677809352,0.0,1.0
2015-07-24,33.26,33.78,33.07,33.23,246204,29.0300596348917,29.4839270735611,28.8642234553779,29.0038749749685,282078.133596316,0.0,1.0
2015-07-27,33.24,33.53,32.97,33.08,131357,29.0126031949429,29.2657215742008,28.7769412556338,28.8729516753523,150496.894424182,0.0,1.0
2015-07-28,33.99,34.38,33.09,33.48,255640,29.6672196930238,30.0076202720258,28.8816798953268,29.2220804743288,292889.043527165,0.0,1.0
2015-07-29,34.64,34.86,33.76,33.93,268652,30.2345539913605,30.4265748307975,29.4664706336123,29.6148503731773,307797.008768815,0.0,1.0
2015-07-30,34.27,35.24,32.77,32.91,368409,29.9116098523073,30.7582471898252,28.6023768561456,28.7245719357873,422089.499439834,0.0,1.0
2015-07-31,34.02,34.36,32.51,34.29,527210,29.693404352947,29.990163832077,28.3754431368109,29.9290662922561,604029.23109825,0.0,1.0
2015-08-03,33.51,34.335,33.35,34.01,421702,29.248265134252,29.968343282141,29.1086136146614,29.6846761329726,483147.768085951,0.0,1.0
2015-08-04,33.76,33.98,33.45,33.45,143949,29.4664706336123,29.6584914730493,29.1958958144056,29.1958958144056,164923.661894429,0.0,1.0
2015-08-05,33.93,34.24,33.66,34.0,374677,29.6148503731773,29.885425192384,29.3791884338682,29.6759479129982,429270.803323531,0.0,1.0
2015-08-06,33.97,34.23,33.57,33.97,245163,29.6497632530749,29.8766969724096,29.3006344540985,29.6497632530749,280885.450548625,0.0,1.0
2015-08-07,33.46,34.08,33.12,33.7,228180,29.20462403438,29.7457736727935,28.90786455525,29.4141013137658,261427.874949258,0.0,1.0
2015-08-10,33.91,34.09,33.61,33.69,342674,29.5973939332285,29.7545018927679,29.3355473339961,29.4053730937914,392604.678851618,0.0,1.0
2015-08-11,33.75,33.98,33.475,33.71,147635,29.4577424136379,29.6584914730493,29.2177163643416,29.4228295337402,169146.745192978,0.0,1.0
2015-08-12,33.56,33.73,32.99,33.56,152289,29.2919062341241,29.4402859736891,28.7943976955826,29.2919062341241,174478.874783713,0.0,1.0
2015-08-13,33.49,33.71,33.21,33.58,152471,29.2308086943032,29.4228295337402,28.9864185350197,29.3093626740729,174687.393817988,0.0,1.0
2015-08-14,34.16,34.18,33.4,33.49,216384,29.8155994325888,29.8330558725376,29.1522547145335,29.2308086943032,247913.091826717,0.0,1.0
2015-08-17,34.01,34.19,33.71,34.01,132784,29.6846761329726,29.841784092512,29.4228295337402,29.6846761329726,152131.821137972,0.0,1.0
2015-08-18,33.55,34.0,33.49,33.97,80859,29.2831780141497,29.6759479129982,29.2308086943032,29.6497632530749,92640.8823758527,0.0,1.0
2015-08-19,33.13,33.62,32.97,33.41,184662,28.9165927752244,29.3442755539705,28.7769412556338,29.1609829345079,211568.911578052,0.0,1.0
2015-08-20,32.71,33.1,32.63,32.78,208575,28.5500075362991,28.8904081153012,28.4801817765038,28.61110507612,238966.250405564,0.0,1.0
2015-08-21,32.47,32.86,31.96,32.18,263005,28.3405302569133,28.6809308359153,27.8953910382183,28.0874118776553,301327.190161406,0.0,1.0
2015-08-24,31.99,32.93,30.9,31.08,359823,27.9215756981415,28.7420283757362,26.9701997209307,27.1273076804701,412252.442141586,0.0,1.0
2015-08-25,32.56,32.82,32.1,32.68,468531,28.419084236683,28.6460179560177,28.01758611786,28.5238228763759,536800.173888382,0.0,1.0
2015-08-26,33.6,33.78,32.61,33.1,414202,29.3268191140217,29.4839270735611,28.462725336555,28.8904081153012,474554.950739473,0.0,1.0
2015-08-27,33.96,34.44,33.43,33.76,225441,29.6410350331005,30.0599895918723,29.1784393744567,29.4664706336123,258289.778054325,0.0,1.0
2015-08-28,34.31,34.55,33.69,34.0,150961,29.9465227322049,30.1560000115908,29.4053730937914,29.6759479129982,172957.373258897,0.0,1.0
2015-08-31,34.5,34.67,33.895,34.08,177136,30.1123589117187,30.2607386512837,29.5843016032669,29.7457736727935,202946.305798106,0.0,1.0
2015-09-01,33.53,34.2,33.34,33.91,310231,29.2657215742008,29.8505123124864,29.099885394687,29.5973939332285,355434.442428712,0.0,1.0
2015-09-02,33.51,33.88,33.06,33.64,161985,29.248265134252,29.5712092733052,28.8554952354035,29.3617319939194,185587.66904924,0.0,1.0
2015-09-03,33.36,33.79,33.225,33.44,181419,29.1173418346359,29.4926552935355,28.9995108649813,29.1871675944311,207853.377357435,0.0,1.0
2015-09-04,33.08,33.27,32.74,32.97,172797,28.8729516753523,29.0387878548662,28.5761921962224,28.7769412556338,197975.074535924,0.0,1.0
2015-09-08,33.69,33.83,33.33,33.48,368010,29.4053730937914,29.5275681734332,29.0911571747126,29.2220804743288,421632.361557002,0.0,1.0
2015-09-09,33.66,34.16,33.6,33.81,299885,29.3791884338682,29.8155994325888,29.3268191140217,29.5101117334844,343580.93732649,0.0,1.0
2015-09-10,33.7,33.79,33.31,33.66,264353,29.4141013137658,29.4926552935355,29.0737007347638,29.3791884338682,302871.605865814,0.0,1.0
2015-09-11,34.04,34.04,33.41,33.59,123254,29.7108607928958,29.7108607928958,29.1609829345079,29.3180908940473,141213.214563046,0.0,1.0
2015-09-14,33.86,34.06,33.71,34.0,119103,29.5537528333564,29.7283172328446,29.4228295337402,29.6759479129982,136457.376589016,0.0,1.0
2015-09-15,34.23,34.28,33.73,33.83,167403,29.8766969724096,29.9203380722817,29.4402859736891,29.5275681734332,191795.120300337,0.0,1.0
2015-09-16,34.84,34.87,34.2,34.22,170543,30.4091183908487,30.4353030507719,29.8505123124864,29.8679687524352,195392.646496062,0.0,1.0
2015-09-17,34.27,34.93,34.07,34.84,185743,29.9116098523073,30.4876723706184,29.7370454528191,30.4091183908487,212807.422984925,0.0,1.0
2015-09-18,33.1,34.059,32.98,33.89,543809,28.8904081153012,29.7274444108472,28.7856694756082,29.5799374932797,623046.854449475,0.0,1.0
2015-09-21,32.63,33.38,32.25,33.38,318732,28.4801817765038,29.1347982745847,28.1485094174762,29.1347982745847,365174.114463701,0.0,1.0
2015-09-22,31.87,32.47,31.57,32.3,225433,27.8168370584486,28.3405302569133,27.5549904592162,28.1921505173483,258280.612382488,0.0,1.0
2015-09-23,31.18,32.03,31.06,32.0,186937,27.2145898802142,27.9564885780392,27.1098512405213,27.9303039181159,214175.399506484,0.0,1.0
2015-09-24,30.68,30.9,30.17,30.9,286730,26.7781788814936,26.9701997209307,26.3330396627987,26.9701997209307,328509.135700767,0.0,1.0
2015-09-25,30.42,30.97,30.22,30.81,219995,26.551245162159,27.0312972607516,26.3766807626707,26.891645741161,252050.246951801,0.0,1.0
2015-09-28,29.65,30.12,29.62,30.12,310126,25.9926390837966,26.4046640540963,25.9663396176073,26.4046640540963,353763.073859328,0.13,1.0
2015-09-29,29.69,29.775,29.32,29.64,323891,26.0277050387158,26.1022201929189,25.7033449557139,25.9838725950669,369464.913471851,0.0,1.0
2015-09-30,29.67,30.19,28.94,29.89,380916,26.0101720612562,26.4660294752047,25.3702183839823,26.2030348133114,434513.762284361,0.0,1.0
2015-10-01,29.12,29.88,29.02,29.72,267191,25.5280151811183,26.1942683245816,25.4403502938205,26.0540045049051,304786.794617503,0.0,1.0
2015-10-02,29.94,29.96,28.45,28.78,334462,26.2468672569603,26.2644002344198,24.9406604362231,25.2299545643058,381523.333126337,0.0,1.0
2015-10-05,31.45,31.47,30.125,30.27,179079,27.570607055157,27.5881400326165,26.4090472984612,26.536161385043,204276.769776331,0.0,1.0
2015-10-06,31.79,31.91,31.44,31.5,220321,27.8686676719695,27.9738655367268,27.5618405664272,27.6144394988059,251321.831113034,0.0,1.0
2015-10-07,32.12,32.57,31.52,31.95,348026,28.1579618000522,28.5524537928923,27.6319724762654,28.008931491646,396995.890518584,0.0,1.0
2015-10-08,33.51,33.54,32.12,32.12,335248,29.3765037334916,29.4028031996809,28.1579618000522,28.1579618000522,382419.929271302,0.0,1.0
2015-10-09,33.3,33.96,33.11,33.64,262092,29.1924074701662,29.7709957263317,29.0258441843004,29.4904680869787,298970.326750866,0.0,1.0
2015-10-12,33.34,33.37,32.95,33.37,191259,29.2274734250853,29.2537728912747,28.8855803646239,29.2537728912747,218170.587900599,0.0,1.0
2015-10-13,32.58,33.59,32.563,33.07,150174,28.5612202816221,29.4466356433298,28.5463172507815,28.9907782293813,171304.617651376,0.0,1.0
2015-10-14,32.66,32.9,32.45,32.55,120176,28.6313521914603,28.841747920975,28.4472559281349,28.5349208154327,137085.67215944,0.0,1.0
2015-10-15,33.31,33.33,32.16,32.62,163148,29.201173958896,29.2187069363555,28.1930277549713,28.5962862365412,186104.157581117,0.0,1.0
2015-10-16,32.44,33.31,32.02,33.31,189900,28.4384894394052,29.201173958896,28.0702969127544,29.201173958896,216620.366321709,0.0,1.0
2015-10-19,32.22,32.46,31.84,32.19,134336,28.24562668735,28.4560224168647,27.9125001156184,28.2193272211607,153238.091259574,0.0,1.0
2015-10-20,32.39,32.9,32.055,32.18,111190,28.3946569957563,28.841747920975,28.1009796233086,28.2105607324309,126835.273993211,0.0,1.0
2015-10-21,31.51,32.65,31.45,32.48,138406,27.6232059875357,28.6225857027305,27.570607055157,28.4735553943243,157880.771043299,0.0,1.0
2015-10-22,32.33,32.67,31.66,31.66,121880,28.3420580633776,28.6401186801901,27.7547033184823,27.7547033184823,139029.437847761,0.0,1.0
2015-10-23,32.68,32.97,32.1,32.5,117066,28.6488851689199,28.9031133420835,28.1404288225927,28.4910883717838,133538.071636741,0.0,1.0
2015-10-26,32.49,32.87,32.27,32.58,164299,28.4823218830541,28.8154484547857,28.2894591309989,28.5612202816221,187417.111986785,0.0,1.0
2015-10-27,31.65,32.4,31.49,32.14,257842,27.7459368297526,28.403423484486,27.6056730100761,28.1754947775118,294122.319605698,0.0,1.0
2015-10-28,33.27,33.41,31.16,31.88,305618,29.1661080039769,29.2888388461938,27.3163788819934,27.9475660705375,348620.764162759,0.0,1.0
2015-10-29,33.21,33.52,32.96,33.02,231320,29.1135090715982,29.3852702222214,28.8943468533537,28.9469457857324,263868.473604727,0.0,1.0
2015-10-30,32.84,33.44,32.66,33.19,223222,28.7891489885963,29.3151383123831,28.6313521914603,29.0959760941386,254631.023754948,0.0,1.0
2015-11-02,34.1,34.75,30.14,31.65,365114,29.8937265685486,30.4635483359843,26.4221970315558,27.7459368297526,416488.301364847,0.0,1.0
2015-11-03,35.19,35.29,33.65,33.87,517377,30.8492738400946,30.9369387273924,29.4992345757085,29.6920973277636,590175.857116518,0.0,1.0
2015-11-04,36.3,36.34,35.21,35.32,278857,31.8223540891001,31.8574200440192,30.8668068175541,30.9632381935817,318094.289054096,0.0,1.0
2015-11-05,37.63,37.66,35.63,36.28,336389,32.9882970901608,33.0145965563501,31.2349993442049,31.8048211116405,383721.476601334,0.0,1.0
2015-11-06,37.89,37.9,36.98,37.39,254311,33.2162257971351,33.2249922858648,32.4184753227251,32.7779013606461,290094.481198737,0.0,1.0
2015-11-09,37.9,37.91,37.41,37.89,320940,33.2249922858648,33.2337587745946,32.7954343381056,33.2162257971351,366098.685451761,0.0,1.0
2015-11-10,38.29,38.29,37.57,37.75,234740,33.5668853463263,33.5668853463263,32.9356981577821,33.0934949549181,267769.693472132,0.0,1.0
2015-11-11,39.62,39.69,38.105,38.31,270082,34.7328283473869,34.7941937684954,33.4047053048253,33.5844183237858,308084.58018378,0.0,1.0
2015-11-12,37.6,39.48,37.55,39.22,285892,32.9619976239715,34.61009750517,32.9181651803226,34.3821687981958,326119.166763802,0.0,1.0
2015-11-13,37.88,38.6,37.365,37.41,184325,33.2074593084053,33.8386464969494,32.7559851388216,32.7954343381056,210260.921654813,0.0,1.0
2015-11-16,38.23,38.32,37.65,37.77,110099,33.5142864139476,33.5931848125156,33.0058300676204,33.1110279323777,125590.762041358,0.0,1.0
2015-11-17,37.86,38.73,37.83,38.28,142652,33.1899263309457,33.9526108504365,33.1636268647564,33.5581188575965,162724.215358212,0.0,1.0
2015-11-18,38.59,38.61,37.7,38.02,186412,33.8298800082196,33.8474129856792,33.0496625112693,33.3301901506222,212641.578339981,0.0,1.0
2015-11-19,39.3,39.35,38.33,38.55,157050,34.452300708034,34.4961331516829,33.6019513012454,33.7948140533005,179148.122858475,0.0,1.0
2015-11-20,38.81,39.61,38.8,39.46,207203,34.0227427602748,34.7240618586572,34.013976271545,34.5925645277105,236358.029294139,0.0,1.0
2015-11-23,39.1,39.17,38.37,38.64,187689,34.2769709334384,34.3383363545469,33.6370172561645,33.8737124518685,214098.261898659,0.0,1.0
2015-11-24,39.73,40.21,39.27,39.54,379041,34.8292597234145,35.2500511824439,34.4260012418447,34.6626964375487,432374.93560267,0.0,1.0
2015-11-25,40.25,40.28,39.33,39.68,195194,35.2851171373631,35.3114166035524,34.4786001742233,34.7854272797656,222659.272163242,0.0,1.0
2015-11-27,40.48,40.87,39.65,40.16,107991,35.486746378148,35.8286394386094,34.7591278135763,35.206218738795,123186.150497355,0.0,1.0
2015-11-30,40.77,40.95,40.4,40.6,260540,35.7409745513116,35.8987713484476,35.4166144683098,35.5919442429053,297199.948612207,0.0,1.0
2015-12-01,41.55,41.68,40.56,40.86,268003,36.4247606722344,36.5387250257215,35.5568782879862,35.8198729498796,305713.049159121,0.0,1.0
2015-12-02,40.7,41.89,40.39,41.89,500290,35.6796091302031,36.7228212890469,35.40784797958,36.7228212890469,570684.58697782,0.0,1.0
2015-12-03,41.46,42.17,40.75,41.2,569637,36.3458622736664,36.9682829734808,35.723441573852,36.1179335666921,649789.234388622,0.0,1.0
2015-12-04,42.0,42.08,41.24,41.41,167001,36.8192526650745,36.8893845749127,36.1529995216112,36.3020298300175,190499.303823548,0.0,1.0
2015-12-07,41.04,41.72,40.64,41.72,163250,35.9776697470157,36.5737909806407,35.6270101978245,36.5737909806407,186220.509752601,0.0,1.0
2015-12-08,40.78,40.97,40.13,40.63,209406,35.7497410400414,35.9163043259072,35.1799192726057,35.6182437090947,238871.008056681,0.0,1.0
2015-12-09,40.75,41.76,40.03,41.16,241572,35.723441573852,36.6088569355598,35.0922543853079,36.082867611773,275563.007546435,0.0,1.0
2015-12-10,40.85,41.17,40.53,40.71,101534,35.8111064611498,36.0916341005028,35.5305788217969,35.6883756189329,115820.601759391,0.0,1.0
2015-12-11,40.85,41.99,40.47,40.85,259990,35.8111064611498,36.8104861763447,35.4779798894182,35.8111064611498,296572.559452244,0.0,1.0
2015-12-14,41.55,41.61,40.26,40.79,209694,36.4247606722344,36.4773596046131,35.2938836260928,35.7585075287712,239199.531834989,0.0,1.0
2015-12-15,41.98,42.2,41.56,41.86,228524,36.8017196876149,36.9945824396701,36.4335271609642,36.6965218228576,260679.055256989,0.0,1.0
2015-12-16,43.33,43.53,42.05,42.33,348336,37.9851956661352,38.1605254407308,36.8630851087234,37.1085467931572,397349.50986329,0.0,1.0
2015-12-17,42.76,43.35,42.52,43.33,248497,37.4855058085378,38.0027286435948,37.275110079023,37.9851956661352,283462.407424148,0.0,1.0
2015-12-18,41.17,43.67,41.14,43.02,573109,36.0916341005028,38.2832562829477,36.0653346343135,37.713434515512,653749.771049333,0.0,1.0
2015-12-21,41.37,41.73,40.94,41.4,191272,36.2669638750984,36.5825574693704,35.8900048597179,36.2932633412877,218185.417098925,0.0,1.0
2015-12-22,41.99,42.1313,41.38,41.66,158996,36.8104861763447,36.9343566620965,36.2757303638282,36.521192048262,181367.93977718,0.0,1.0
2015-12-23,43.21,43.28,41.93,42.31,201241,37.8799978013778,37.9413632224863,36.757887243966,37.0910138156977,229557.130800143,0.0,1.0
2015-12-24,43.37,43.62,43.23,43.29,93206,38.0202616210543,38.2394238392988,37.8975307788374,37.9501297112161,106320.789169991,0.0,1.0
2015-12-28,43.65,43.65,42.9,43.12,148120,38.2657233054881,38.2657233054881,37.6082366507547,37.8010994028098,168961.604315806,0.0,1.0
2015-12-29,44.25,44.4,43.69,43.72,185201,38.9056769827621,39.0375606335511,38.4133113531497,38.4396880833075,210641.348141327,0.13,1.0
2015-12-30,44.11,44.35,43.8109,44.09,202388,38.782585575359,38.9935994166214,38.5196095756856,38.7650010885871,230189.260142369,0.0,1.0
2015-12-31,42.91,44.01,42.86,43.85,152949,37.7275163690468,38.6946631414996,37.6835551521171,38.5539872473247,173959.015107196,0.0,1.0
2016-01-04,41.62,42.56,41.24,42.35,318587,36.5933169722612,37.4197878505391,36.2592117235956,37.2351507394344,362350.069277709,0.0,1.0
2016-01-05,41.19,42.23,39.5,42.0,216220,36.215250506666,37.1296438188032,34.729361374443,36.9274222209267,245921.308713871,0.0,1.0
2016-01-06,41.76,41.84,40.46,40.46,300243,36.7164083796643,36.7867463267517,35.5734167394927,35.5734167394927,341486.224642396,0.0,1.0
2016-01-07,38.95,41.01,38.835,40.85,292437,34.2457879882165,36.0569901257191,34.1446771892783,35.9163142315442,332607.94448413,0.0,1.0
2016-01-08,38.26,39.3726,38.25,39.23,383505,33.639123194587,34.6173481937061,33.6303309512011,34.4919708030227,436185.604931613,0.0,1.0
2016-01-11,38.06,38.82,37.49,38.57,257407,33.4632783268683,34.1314888241994,32.96212045387,33.911682739551,292766.008288371,0.0,1.0
2016-01-12,37.26,38.5,36.8711,38.45,313413,32.7598988559935,33.8501370358495,32.4179685107145,33.8061758189198,356465.336823332,0.0,1.0
2016-01-13,36.42,37.79,35.685,37.57,317499,32.021350411575,33.2258877554481,31.3751205227088,33.0324584009575,361112.614907712,0.0,1.0
2016-01-14,36.94,37.34,36.08,36.7,641957,32.4785470676436,32.830236803081,31.7224141364532,32.2675332263812,730140.160845579,0.0,1.0
2016-01-15,38.71,38.73,35.87,35.87,536597,34.0347741469541,34.052358633726,31.5377770253486,31.5377770253486,610307.263398101,0.0,1.0
2016-01-19,38.62,39.18,37.85,39.1,360423,33.9556439564807,34.4480095860931,33.2786412157637,34.3776716390056,409932.91948284,0.0,1.0
2016-01-20,41.05,41.26,37.55,38.39,709308,36.0921590992629,36.2767962103675,33.0148739141856,33.7534223586042,806742.908339741,0.0,1.0
2016-01-21,39.77,41.17,39.71,40.99,324898,34.9667519458632,36.1976660198941,34.9139984855476,36.0394056389473,369527.987043379,0.0,1.0
2016-01-22,38.95,40.57,38.46,40.55,339067,34.2457879882165,35.670131416738,33.8149680623057,35.6525469299661,385643.32800706,0.0,1.0
2016-01-25,37.44,38.77,37.1601,38.63,248884,32.9181592369404,34.0875276072697,32.672064344568,33.9644361998666,283072.236601347,0.0,1.0
2016-01-26,38.38,38.649,37.44,37.74,796834,33.7446301152183,33.9811414622999,32.9181592369404,33.1819265385184,906292.017887841,0.0,1.0
2016-01-27,36.68,38.45,36.63,38.13,548300,32.2499487396093,33.8061758189198,32.2059875226796,33.5248240305699,623617.859438608,0.0,1.0
2016-01-28,37.47,37.49,35.78,37.14,412781,32.9445359670982,32.96212045387,31.4586468348752,32.6543919353623,469483.136306635,0.0,1.0
2016-01-29,38.63,38.65,37.39,37.53,318384,33.9644361998666,33.9820206866385,32.8741980200107,32.9972894274138,362119.183949484,0.0,1.0
2016-02-01,38.47,38.75,37.9,38.23,153806,33.8237603056917,34.0699431204978,33.3226024326934,33.6127464644292,174933.737896798,0.0,1.0
2016-02-02,37.57,38.31,37.45,38.0,123770,33.0324584009575,33.6830844115167,32.9269514803263,33.4105248665527,140771.808248617,0.0,1.0
2016-02-03,37.71,38.01,36.46,37.98,143995,33.1555498083606,33.4193171099387,32.0565193851187,33.3929403797809,163775.038609999,0.0,1.0
2016-02-04,38.2,38.82,37.5403,37.79,183063,33.5863697342714,34.1314888241994,33.0063454381013,33.2258877554481,208209.659314992,0.0,1.0
2016-02-05,38.0,38.83,37.7,38.08,309334,33.4105248665527,34.1402810675853,33.1467575649747,33.4808628136402,351826.020301993,0.0,1.0
2016-02-08,36.82,37.49,36.1275,37.49,203401,32.3730401470124,32.96212045387,31.7641772925364,32.96212045387,231341.412051199,0.0,1.0
2016-02-09,36.88,37.31,36.22,36.33,118973,32.425793607328,32.8038600729232,31.8455055438563,31.9422202211016,135315.862832372,0.0,1.0
2016-02-10,37.11,37.81,37.02,37.03,118087,32.6280152052045,33.24347224222,32.5488850147311,32.557677258117,134308.156424452,0.0,1.0
2016-02-11,37.34,37.6,36.19,36.29,236144,32.830236803081,33.0588351311153,31.8191288136985,31.9070512475579,268582.191864437,0.0,1.0
2016-02-12,36.25,38.145,36.17,37.67,297696,31.8718822740141,33.5380123956488,31.8015443269266,33.1203808348169,338589.353061164,0.0,1.0
2016-02-16,37.63,37.67,36.31,36.72,236199,33.0852118612731,33.1203808348169,31.9246357343297,32.2851177131531,268644.747002626,0.0,1.0
2016-02-17,39.65,40.105,37.82,37.82,383881,34.861245025232,35.261292099292,33.2522644856059,33.2522644856059,436613.254603597,0.0,1.0
2016-02-18,38.37,40.16,37.97,39.91,462368,33.7358378718323,35.3096494379147,33.3841481363949,35.0898433532663,525881.711531845,0.0,1.0
2016-02-19,38.51,39.17,38.0,38.11,205793,33.8589292792354,34.4392173427071,33.4105248665527,33.507239543798,234061.991879353,0.0,1.0
2016-02-22,39.14,39.68,38.695,38.95,195748,34.4128406125493,34.8876217553898,34.0215857818752,34.2457879882165,222637.148913713,0.0,1.0
2016-02-23,38.82,39.39,38.662,39.09,234959,34.1314888241994,34.6326466971977,33.9925713787016,34.3688793956196,267234.412977997,0.0,1.0
2016-02-24,39.46,39.72,38.0,38.38,293478,34.6941924008992,34.9227907289335,33.4105248665527,33.7446301152183,333791.942645129,0.0,1.0
2016-02-25,39.35,40.0,37.13,39.52,293785,34.5974777236539,35.1689735437397,32.6455996919764,34.7469458612148,334141.114052839,0.0,1.0
2016-02-26,40.75,41.36,39.47,39.72,528717,35.8283917976848,36.3647186442269,34.7029846442852,34.9227907289335,601344.818144816,0.0,1.0
2016-02-29,41.45,42.65,40.7501,40.92,545762,36.4438488347003,37.4989180410125,35.8284797201187,35.9778599352457,620731.224152715,0.0,1.0
2016-03-01,41.8,42.26,41.48,42.0,274330,36.751577353208,37.156020548961,36.4702255648581,36.9274222209267,312013.655626105,0.0,1.0
2016-03-02,43.23,43.41,41.69,41.8,477244,38.0088681573967,38.1671285383435,36.6548626759627,36.751577353208,542801.170362792,0.0,1.0
2016-03-03,44.4,44.52,43.084,43.15,316068,39.0375606335511,39.1430675541823,37.880501403962,37.9385302103092,359485.043948645,0.0,1.0
2016-03-04,44.25,44.79,43.95,44.39,221341,38.9056769827621,39.3804581256025,38.641909681184,39.0287683901651,251745.760762358,0.0,1.0
2016-03-07,44.27,44.83,43.97,44.16,348810,38.9232614695339,39.4156270991463,38.6594941679559,38.8265467922886,396724.686395734,0.0,1.0
2016-03-08,42.87,44.52,42.8,44.0,173692,37.692347395503,39.1430675541823,37.6308016918015,38.6858708981137,197551.401133706,0.0,1.0
2016-03-09,43.2,43.49,42.54,42.94,379000,37.9824914272389,38.237466485431,37.4022033637672,37.7538930992046,431061.770430845,0.0,1.0
2016-03-10,42.06,43.22,41.65,43.22,291658,36.9801756812423,38.0000759140108,36.619693702419,38.0000759140108,331721.936254141,0.0,1.0
2016-03-11,43.09,43.14,42.36,42.36,299285,37.8857767499936,37.9297379669233,37.2439429828204,37.2439429828204,340396.627871756,0.0,1.0
2016-03-14,43.12,43.78,42.58,43.05,112763,37.9121534801514,38.4924415436231,37.4373723373109,37.8506077764499,128252.81904774,0.0,1.0
2016-03-15,42.11,42.79,42.04,42.73,104454,37.024136898172,37.6220094484156,36.9625911944704,37.5692559880999,118802.443716579,0.0,1.0
2016-03-16,43.6,43.79,42.0,42.0,187570,38.3341811626763,38.501233787009,36.9274222209267,36.9274222209267,213335.768548057,0.0,1.0
2016-03-17,44.4,44.45,43.27,43.6,154394,39.0375606335511,39.0815218504808,38.0440371309404,38.3341811626763,175602.509192348,0.0,1.0
2016-03-18,43.91,45.21,43.87,44.61,312917,38.6067407076403,39.7497323478118,38.5715717340965,39.2221977446557,355901.203213479,0.0,1.0
2016-03-21,44.88,44.95,43.56,43.8,180000,39.459588316076,39.5211340197775,38.2990121891325,38.510026030395,204725.906800929,0.0,1.0
2016-03-22,46.88,47.42,44.5,44.5,519951,41.2180369932629,41.6928181361034,39.1254830674104,39.1254830674104,591374.666483611,0.0,1.0
2016-03-23,46.49,47.31,46.41,46.58,320619,40.8751395012115,41.5961034588581,40.804801554124,40.9542696916849,364661.197292262,0.0,1.0
2016-03-24,46.5,47.47,46.14,46.25,177428,40.8839317445974,41.7367793530331,40.5674109827038,40.664125659949,201800.601065974,0.0,1.0
2016-03-28,45.99,46.92,45.21,46.91,208363,40.4355273319147,41.2532059668067,39.7497323478118,41.2444137234207,236985.022882011,0.0,1.0
2016-03-29,46.65,46.66,45.2,45.78,344566,41.1301145594036,41.138931304218,39.8516865613085,40.3630577605466,390808.634310623,0.13,1.0
2016-03-30,47.35,47.4899,46.71,46.95,247539,41.747286696415,41.8706329563691,41.1830150282903,41.3946169038371,280760.082331447,0.0,1.0
2016-03-31,47.8,47.99,47.01,47.26,355578,42.1440402130652,42.3115583645397,41.4475173727238,41.667935993085,403298.504701284,0.0,1.0
2016-04-01,47.87,48.0,47.12,47.23,289463,42.2057574267663,42.3203751093542,41.5445015656827,41.6414857586416,328310.511523064,0.0,1.0
2016-04-04,47.02,47.81,46.685,47.81,345300,41.4563341175382,42.1528569578797,41.1609731662542,42.1528569578797,391641.141109274,0.0,1.0
2016-04-05,47.41,48.59,46.6,46.62,453296,41.8001871653017,42.8405630534067,41.0860308353314,41.1036643249602,514130.792644858,0.0,1.0
2016-04-06,46.98,47.66,46.63,47.51,226227,41.4210671382804,42.0206057856629,41.1124810697747,41.8883546134462,256587.895828925,0.0,1.0
2016-04-07,46.4,46.7,45.95,46.62,298826,40.9096959390424,41.1741982834758,40.5129424223922,41.1036643249602,338930.077130379,0.0,1.0
2016-04-08,46.33,47.27,46.09,46.75,203588,40.8479787253412,41.6767527378994,40.6363768497945,41.2182820075481,230910.618697234,0.0,1.0
2016-04-11,45.37,46.42,45.32,46.42,348518,40.0015712231542,40.9273294286713,39.9574874990819,40.9273294286713,395291.014240144,0.0,1.0
2016-04-12,46.15,46.895,45.0501,45.47,269005,40.6892773186812,41.3461248073576,39.7195235565399,40.0897386712986,305106.936472923,0.0,1.0
2016-04-13,45.94,46.415,45.56,46.11,358417,40.5041256775777,40.9229210562641,40.1690893746287,40.6540103394234,406518.513967457,0.0,1.0
2016-04-14,45.65,46.2,45.61,46.0,290668,40.2484400779587,40.7333610427534,40.2131730987009,40.5570261464644,329677.229087607,0.0,1.0
2016-04-15,46.0,46.1794,45.38,45.5,229467,40.5570261464644,40.7151985484356,40.0103879679686,40.116188905742,260262.721479646,0.0,1.0
2016-04-18,47.27,47.49,45.56,45.56,495362,41.6767527378994,41.8707211238173,40.1690893746287,40.1690893746287,561842.279010056,0.0,1.0
2016-04-19,47.12,47.81,47.01,47.37,160745,41.5445015656827,42.1528569578797,41.4475173727238,41.7649201860439,182317.854699132,0.0,1.0
2016-04-20,46.48,47.22,46.11,47.07,308707,40.980229897558,41.6326690138272,40.6540103394234,41.5004178416104,350137.161159631,0.0,1.0
2016-04-21,46.15,46.83,46.045,46.56,208757,40.6892773186812,41.2888159660637,40.5967014981294,41.0507638560736,236773.326656672,0.0,1.0
2016-04-22,46.7,47.02,46.14,46.31,218872,41.1741982834758,41.4563341175382,40.6804605738667,40.8303452357123,248245.814760698,0.0,1.0
2016-04-25,46.12,46.62,45.735,46.62,167618,40.6628270842378,41.1036643249602,40.3233824088815,41.1036643249602,190113.248741542,0.0,1.0
2016-04-26,46.77,46.9,46.03,46.35,175746,41.235915497177,41.3505331797648,40.5834763809078,40.8656122149701,199332.070620882,0.0,1.0
2016-04-27,46.03,46.89,45.61,46.89,378734,40.5834763809078,41.3417164349504,40.2131730987009,41.3417164349504,429562.166049464,0.0,1.0
2016-04-28,45.55,46.69,45.37,45.93,473390,40.1602726298142,41.1653815386614,40.0015712231542,40.4953089327633,536921.516912017,0.0,1.0
2016-04-29,44.59,45.49,41.19,41.35,966398,39.3138651276272,40.1073721609275,36.3161718907146,36.4572398077457,1096093.87629806,0.0,1.0
2016-05-02,44.27,44.799,43.54,44.77,408276,39.0317292935648,39.4981350942491,38.38810692211,39.4725665342872,463068.863386997,0.0,1.0
2016-05-03,43.63,44.0,43.42,43.84,258501,38.4674576254401,38.7936771835747,38.2823059843366,38.6526092665435,293193.24244972,0.0,1.0
2016-05-04,42.4,43.98,42.39,43.52,475901,37.3829980132629,38.7760436939458,37.3741812684484,38.3704734324811,539769.506791325,0.0,1.0
2016-05-05,42.75,44.21,42.56,42.72,393668,37.6915840817686,38.9788288246781,37.524065930294,37.6651338473252,446500.390206214,0.0,1.0
2016-05-06,43.41,43.58,42.56,42.7,342830,38.2734892395222,38.4233739013678,37.524065930294,37.6475003576963,388839.653653323,0.0,1.0
2016-05-09,43.29,43.75,43.04,43.53,291075,38.1676883017488,38.5732585632135,37.9472696813876,38.3792901772956,330138.850704842,0.0,1.0
2016-05-10,42.97,43.81,42.96,43.61,252621,37.8855524676864,38.6261590321001,37.876735722872,38.4498241358112,286524.11441693,0.0,1.0
2016-05-11,43.06,43.51,42.51,42.98,175946,37.9649031710165,38.3616566876667,37.4799822062218,37.8943692125009,199558.911710432,0.0,1.0
2016-05-12,43.16,43.81,42.94,43.06,402752,38.053070619161,38.6261590321001,37.8591022332431,37.9649031710165,456803.512493606,0.0,1.0
2016-05-13,42.93,43.4,42.36,43.02,458259,37.8502854884286,38.2646724947077,37.3477310340051,37.9296361917587,519759.85428206,0.0,1.0
2016-05-16,43.02,43.57,42.76,43.13,339573,37.9296361917587,38.4145571565534,37.700400826583,38.0266203847176,385145.54650999,0.0,1.0
2016-05-17,41.73,43.505,41.59,42.89,354414,36.7922761106948,38.3572483152595,36.6688416832925,37.8150185091709,401978.289560099,0.0,1.0
2016-05-18,41.1,41.9,40.94,41.6,333015,36.2368211873845,36.9421607725404,36.0957532703533,36.677658428107,377707.427183623,0.0,1.0
2016-05-19,40.33,41.05,40.16,40.79,264065,35.557931836672,36.1927374633123,35.4080471748263,35.9635020981366,299503.961561021,0.0,1.0
2016-05-20,41.21,41.21,40.25,40.47,280901,36.3338053803435,36.3338053803435,35.4873978781564,35.6813662640742,318599.444479398,0.0,1.0
2016-05-23,40.73,41.21,40.5,41.21,157453,35.9106016292499,36.3338053803435,35.7078164985176,36.3338053803435,178584.050365128,0.0,1.0
2016-05-24,42.28,42.38,40.7,41.01,305246,37.2771970754895,37.365364523634,35.8841513948066,36.1574704840545,346211.676104956,0.0,1.0
2016-05-25,42.38,42.55,41.87,42.46,331411,37.365364523634,37.5152491854796,36.9157105380971,37.4358984821496,375888.161645426,0.0,1.0
2016-05-26,42.02,42.46,41.83,42.33,169304,37.0479617103138,37.4358984821496,36.8804435588393,37.3212807995617,192025.519126454,0.0,1.0
2016-05-27,42.01,42.3,40.88,42.0,210703,37.0391449654994,37.2948305651184,36.0428528014667,37.0303282206849,238980.490458,0.0,1.0
2016-05-31,42.93,43.02,41.84,41.99,336048,37.8502854884286,37.9296361917587,36.8892603036537,37.0215114758705,381147.47230666,0.0,1.0
2016-06-01,43.35,43.59,42.52,42.64,254786,38.2205887706355,38.4321906461823,37.4887989510363,37.5945998888096,288979.669211316,0.0,1.0
2016-06-02,43.24,43.545,42.56,43.17,212348,38.1236045776766,38.3925152945173,37.524065930294,38.0618873639754,240846.258419554,0.0,1.0
2016-06-03,42.95,43.56,42.58,43.18,216645,37.8679189780575,38.4057404117389,37.5416994199229,38.0707041087899,245719.939228551,0.0,1.0
2016-06-06,44.88,44.92,42.95,42.95,345463,39.5695507272462,39.604817706504,37.8679189780575,37.8679189780575,391826.016597258,0.0,1.0
2016-06-07,44.32,44.93,44.21,44.88,211209,39.075813017637,39.6136344513184,38.9788288246781,39.5695507272462,239554.398414563,0.0,1.0
2016-06-08,45.62,45.77,44.14,44.33,252273,40.2219898435154,40.3542410157321,38.917111610977,39.0846297624515,286129.410921112,0.0,1.0
2016-06-09,44.54,45.27,43.98,45.27,171152,39.2697814035549,39.9134037750097,38.7760436939458,39.9134037750097,194121.530793902,0.0,1.0
2016-06-10,43.83,44.24,43.64,44.01,180049,38.643792521729,39.0052790591214,38.4762743702545,38.8024939283891,204212.556662565,0.0,1.0
2016-06-13,43.51,43.87,43.34,43.56,209416,38.3616566876667,38.6790595009868,38.211772025821,38.4057404117389,237520.768046741,0.0,1.0
2016-06-14,43.52,43.78,42.91,43.4,178994,38.3704734324811,38.5997087976568,37.8326519987997,38.2646724947077,203015.969915185,0.0,1.0
2016-06-15,43.46,43.77,43.37,43.64,174571,38.3175729635944,38.5908920528423,38.2382222602644,38.4762743702545,197999.379219772,0.0,1.0
2016-06-16,43.49,43.56,42.37,43.14,252810,38.3440231980378,38.4057404117389,37.3565477788195,38.0354371295321,286738.479246555,0.0,1.0
2016-06-17,42.95,43.45,42.76,43.0,613841,37.8679189780575,38.30875621878,37.700400826583,37.9120027021298,696221.80625444,0.0,1.0
2016-06-20,44.0,44.19,43.02,43.42,208370,38.7936771835747,38.9611953350492,37.9296361917587,38.2823059843366,236334.389148391,0.0,1.0
2016-06-21,43.85,43.92,43.42,43.85,228465,38.6614260113579,38.7231432250591,38.2823059843366,38.6614260113579,259126.247620997,0.0,1.0
2016-06-22,44.17,44.41,43.665,43.98,155215,38.9435618454203,39.1551637209671,38.4983162322906,38.7760436939458,176045.698573055,0.0,1.0
2016-06-23,45.53,45.64,44.495,44.77,165745,40.1426391401853,40.2396233331443,39.2301060518899,39.4725665342872,187988.8819379,0.0,1.0
2016-06-24,42.91,44.3,42.72,43.62,1161535,37.8326519987997,39.0581795280081,37.6651338473252,38.4586408806256,1317419.32475633,0.0,1.0
2016-06-27,41.36,42.22,41.3,42.22,269043,36.4660565525602,37.2242966066028,36.4131560836735,37.2242966066028,305150.036279938,0.0,1.0
2016-06-28,41.44,41.98,41.27,41.36,203439,36.6512081936636,37.128805983832,36.5008533337958,36.5804529654905,230020.03414058,0.13,1.0
2016-06-29,43.79,43.81,42.1601,42.27,273462,38.7296430212483,38.7473318282916,37.2880936912567,37.3852936859595,309192.134134316,0.0,1.0
2016-06-30,45.55,45.57,43.91,43.95,290965,40.2862580410564,40.3039468480997,38.8357758635079,38.8711534775945,328982.049821882,0.0,1.0
2016-07-01,45.09,46.3,44.75,45.46,202611,39.8794154790611,40.9495883051792,39.5787057593255,40.2066584093617,229083.848904374,0.0,1.0
2016-07-05,44.89,45.06,44.35,44.91,147512,39.7025274086284,39.8528822684962,39.22492961846,39.7202162156716,166785.696332292,0.0,1.0
2016-07-06,45.35,45.58,44.38,44.66,186405,40.1093699706237,40.3127912516213,39.2514628290249,39.4991061276307,210760.397288498,0.0,1.0
2016-07-07,46.42,46.56,45.34,45.34,260820,41.0557211474388,41.1795427967417,40.100525567102,40.100525567102,294898.349404716,0.0,1.0
2016-07-08,47.51,47.58,46.8,47.0,318308,42.0197611312973,42.0816719559487,41.391808481261,41.5686965516938,359897.64512812,0.0,1.0
2016-07-11,48.74,48.75,47.86,47.86,246747,43.1076227644586,43.1164671679802,42.3293152545546,42.3293152545546,278986.592364717,0.0,1.0
2016-07-12,49.53,49.79,48.825,49.09,266499,43.8063306426679,44.0362851342305,43.1828001943925,43.4171768877159,301319.359013908,0.0,1.0
2016-07-13,49.22,49.88,48.86,49.8,311373,43.5321541334972,44.1158847659252,43.2137556067183,44.0451295377521,352056.52844565,0.0,1.0
2016-07-14,49.97,50.24,49.56,49.74,395676,44.1954843976199,44.4342832927042,43.8328638532328,43.9920631166223,447374.431788438,0.0,1.0
2016-07-15,49.94,50.39,49.8,50.31,269816,44.168951187055,44.5669493455287,44.0451295377521,44.4961941173556,305069.753251219,0.0,1.0
2016-07-18,50.24,50.53,49.82,49.94,192132,44.4342832927042,44.6907709948316,44.0628183447954,44.168951187055,217235.678505585,0.0,1.0
2016-07-19,49.19,50.13,48.77,50.13,293707,43.5056209229323,44.3369948539661,43.1341559750235,44.3369948539661,332082.315422939,0.0,1.0
2016-07-20,49.19,49.39,48.63,49.23,161475,43.5056209229323,43.682508993365,43.0103343257206,43.5409985370188,182573.08093753,0.0,1.0
2016-07-21,48.6,49.35,48.11,49.2,228592,42.9838011151557,43.6471313792785,42.5504253425955,43.5144653264539,258459.487336565,0.0,1.0
2016-07-22,48.12,48.48,47.74,48.45,296762,42.5592697461171,42.877668272896,42.2231824122949,42.8511350623311,335536.477133818,0.0,1.0
2016-07-25,49.06,49.36,48.08,48.08,245535,43.390643677151,43.6559757828001,42.5238921320306,42.5238921320306,277616.234265344,0.0,1.0
2016-07-26,50.06,50.21,48.69,48.69,421677,44.2750840293147,44.4077500821392,43.0634007468504,43.0634007468504,476772.683390585,0.0,1.0
2016-07-27,51.0,51.31,50.1,50.11,388351,45.1064579603486,45.3806344695193,44.3104616434012,44.3193060469229,439092.358291813,0.0,1.0
2016-07-28,50.74,51.24,50.28,50.28,328222,44.876503468786,45.3187236448679,44.4696609067907,44.4696609067907,371106.993475633,0.0,1.0
2016-07-29,49.78,50.817,47.23,49.12,671763,44.0274407307089,44.9446053759026,41.7721178326914,43.4437100982808,759534.544479564,0.0,1.0
2016-08-01,50.14,50.35,49.51,50.3,361176,44.3458392574878,44.5315717314422,43.7886418356247,44.487349713834,408366.713613211,0.0,1.0
2016-08-02,49.96,50.31,49.2958,50.14,333224,44.1866399940983,44.4961941173556,43.5991947121912,44.3458392574878,376762.547281792,0.0,1.0
2016-08-03,50.07,50.24,49.25,49.8,254652,44.2839284328363,44.4342832927042,43.5586873440621,44.0451295377521,287924.447790084,0.0,1.0
2016-08-04,49.26,49.98,49.03,49.98,223838,43.5675317475837,44.2043288011416,43.3641104665861,44.2043288011416,253084.336837868,0.0,1.0
2016-08-05,50.83,51.01,47.26,49.57,251673,44.9561031004807,45.1153023638702,41.7986510432563,43.8417082567545,284556.216125041,0.0,1.0
2016-08-08,50.67,51.11,50.58,50.76,123381,44.8145926441345,45.2037463990866,44.7349930124398,44.8941922758293,139501.776121092,0.0,1.0
2016-08-09,51.1,51.35,50.49,50.62,186853,45.1949019955649,45.4160120836059,44.6553933807451,44.7703706265264,211266.932295527,0.0,1.0
2016-08-10,50.5,51.25,50.07,51.17,275719,44.6642377842667,45.3275680483895,44.2839284328363,45.2568128202164,311744.030363925,0.0,1.0
2016-08-11,49.82,50.81,49.75,50.56,241446,44.0628183447954,44.9384142934375,44.0009075201439,44.7173042053965,272992.971667706,0.0,1.0
2016-08-12,49.33,49.749,48.7,49.62,397396,43.6294425722352,44.0000230797918,43.0722451503721,43.8859302743627,449319.16440471,0.0,1.0
2016-08-15,49.99,50.02,49.095,49.39,342466,44.2131732046632,44.2397064152281,43.4215990894767,43.682508993365,387212.093118762,0.0,1.0
2016-08-16,48.65,49.99,48.36,49.99,286875,43.0280231327639,44.2131732046632,42.7715354306364,44.2131732046632,324357.656565746,0.0,1.0
2016-08-17,48.21,48.65,47.85,48.65,220646,42.6388693778118,43.0280231327639,42.3204708510329,43.0280231327639,249475.274912787,0.0,1.0
2016-08-18,49.08,49.11,48.0,48.38,151542,43.4083324841943,43.4348656947592,42.4531369038575,42.7892242376797,171342.250078558,0.0,1.0
2016-08-19,48.33,48.98,47.76,48.98,233686,42.7450022200715,43.3198884489779,42.2408712193382,43.3198884489779,264219.061724524,0.0,1.0
2016-08-22,48.42,48.51,47.89,48.11,72362,42.8246018517662,42.904201483461,42.3558484651195,42.5504253425955,81816.7102201674,0.0,1.0
2016-08-23,48.77,49.03,48.34,48.51,123255,43.1341559750235,43.3641104665861,42.7538466235931,42.904201483461,139359.313150365,0.0,1.0
2016-08-24,48.65,48.91,48.33,48.78,132805,43.0280231327639,43.2579776243264,42.7450022200715,43.1430003785452,150157.101804667,0.0,1.0
2016-08-25,48.33,48.76,48.17,48.66,99622,42.7450022200715,43.1253115715019,42.6034917637253,43.0368675362855,112638.460871086,0.0,1.0
2016-08-26,48.17,48.97,47.92,48.47,99424,42.6034917637253,43.3110440454563,42.3823816756844,42.8688238693744,112414.590488515,0.0,1.0
2016-08-29,48.48,48.64,47.94,48.14,113361,42.877668272896,43.0191787292422,42.4000704827276,42.5769585531604,128172.577972809,0.0,1.0
2016-08-30,48.49,48.93,48.37,48.66,113233,42.8865126764177,43.2756664313697,42.780379834158,43.0368675362855,128027.853685086,0.0,1.0
2016-08-31,48.0,48.59,47.6101,48.59,144131,42.4531369038575,42.9749567116341,42.1082936105488,42.9749567116341,162962.93995112,0.0,1.0
2016-09-01,48.36,48.38,47.25,48.21,193605,42.7715354306364,42.7892242376797,41.7898066397347,42.6388693778118,218901.138472893,0.0,1.0
2016-09-02,49.0,49.01,48.27,48.6,113135,43.3375772560212,43.3464216595428,42.6919357989417,42.9838011151557,127917.049152299,0.0,1.0
2016-09-06,48.86,49.22,48.34,49.22,127155,43.2137556067183,43.5321541334972,42.7538466235931,43.5321541334972,143768.881291912,0.0,1.0
2016-09-07,49.36,49.39,48.61,48.86,290791,43.6559757828001,43.682508993365,42.9926455186773,43.2137556067183,328785.315243259,0.0,1.0
2016-09-08,49.44,49.59,49.0,49.27,245994,43.7267310109732,43.8593970637978,43.3375772560212,43.5763761511054,278135.206515849,0.0,1.0
2016-09-09,46.94,48.85,46.81,48.85,280030,41.5156301305639,43.2049112031966,41.4006528847827,43.2049112031966,316618.299148082,0.0,1.0
2016-09-12,46.54,47.22,46.19,46.5,165022,41.1618539896985,41.7632734291698,40.8522998664412,41.1264763756119,186583.526629342,0.0,1.0
2016-09-13,45.09,46.34,45.07,46.11,131853,39.8794154790611,40.9849659192657,39.8617266720178,40.7815446382681,149080.714914731,0.0,1.0
2016-09-14,44.87,45.27,44.56,45.07,208037,39.6848386015851,40.0386147424506,39.4106620924144,39.8617266720178,235218.801913614,0.0,1.0
2016-09-15,46.07,46.1,44.71,44.87,209917,40.7461670241815,40.7727002347464,39.5433281452389,39.6848386015851,237344.43988954,0.0,1.0
2016-09-16,46.24,46.45,45.6,46.45,312665,40.8965218840494,41.0822543580037,40.3304800586646,41.0822543580037,353517.33922485,0.0,1.0
2016-09-19,47.27,47.49,46.14,46.32,118295,41.807495446778,42.002072324254,40.808077848833,40.9672771122225,133751.247001115,0.0,1.0
2016-09-20,46.87,47.59,46.86,47.59,411647,41.4537193059125,42.0905163594704,41.4448749023909,42.0905163594704,465432.178657323,0.0,1.0
2016-09-21,48.08,48.08,46.995,47.1,145567,42.5238921320306,42.5238921320306,41.564274349933,41.6571405869101,164586.565554008,0.0,1.0
2016-09-22,49.11,49.23,48.31,48.68,222102,43.4348656947592,43.5409985370188,42.7273134130282,43.0545563433288,251121.513685631,0.0,1.0
2016-09-23,47.88,49.26,47.87,48.85,174636,42.3470040615978,43.5675317475837,42.3381596580762,43.2049112031966,197453.677427506,0.0,1.0
2016-09-26,48.32,48.95,47.495,47.66,138442,42.7361578165499,43.293355238413,42.0064945260148,42.1524271841218,156530.62375695,0.0,1.0
2016-09-27,48.61,48.79,48.12,48.47,119590,42.9926455186773,43.1518447820668,42.5592697461171,42.8688238693744,135215.449755809,0.0,1.0
2016-09-28,49.47,49.68,48.38,48.7,172921,43.8682414673194,44.0544620193335,42.9016681259129,43.1854327766011,195002.160649015,0.13,1.0
2016-09-29,48.35,49.64,48.03,49.46,257020,42.8750651899109,44.0189914379975,42.5913005392228,43.8593738219854,289840.189045922,0.0,1.0
2016-09-30,49.74,50.41,48.392,48.62,288778,44.1076678913375,44.7018001287158,42.9123093003137,43.114491613929,325653.5293452,0.0,1.0
2016-10-03,48.38,49.24,48.02,49.24,177634,42.9016681259129,43.6642856246373,42.5824328938888,43.6642856246373,200316.987553433,0.0,1.0
2016-10-04,48.17,48.88,47.83,48.39,216890,42.7154475738988,43.3450503926131,42.4139476325427,42.9105357712469,244585.785550424,0.0,1.0
2016-10-05,49.15,49.441,48.16,48.56,172328,43.5844768166312,43.8425252958508,42.7065799285648,43.061285741925,194333.437467534,0.0,1.0
2016-10-06,49.09,49.4,48.35,49.06,141118,43.5312709446272,43.8061679499814,42.8750651899109,43.5046680086252,159138.07407121,0.0,1.0
2016-10-07,48.47,49.35,48.41,49.24,261131,42.9814769339189,43.7618297233113,42.9282710619149,43.6642856246373,294476.143513154,0.0,1.0
2016-10-10,48.45,49.61,48.34,48.76,174487,42.9637416432509,43.9923885019954,42.8661975445769,43.2386386486051,196768.131141763,0.0,1.0
2016-10-11,46.28,48.09,46.115,48.09,193761,41.039462605772,42.6445064112268,40.8931464577609,42.6445064112268,218503.326082511,0.0,1.0
2016-10-12,46.39,46.4,45.69,46.4,127762,41.1370067044461,41.1458743497801,40.5162715310657,41.1458743497801,144076.578604331,0.0,1.0
2016-10-13,45.63,45.81,45.08,45.75,165549,40.4630656590617,40.6226832750738,39.9753451656915,40.5694774030698,186688.792531178,0.0,1.0
2016-10-14,44.71,46.08,44.61,45.76,234409,39.6472422883333,40.8621096990919,39.5585658349933,40.5783450484038,264341.875628611,0.0,1.0
2016-10-17,44.75,45.0,44.17,44.66,308947,39.6827128696693,39.9044040030195,39.1683894402971,39.6029040616633,348398.011381101,0.0,1.0
2016-10-18,44.57,45.72,43.905,45.72,221060,39.5230952536573,40.5428744670678,38.933396838946,40.5428744670678,249288.27402728,0.0,1.0
2016-10-19,43.98,44.43,43.47,44.42,363861,38.999904178951,39.3989482189812,38.5476542669168,39.3900805736472,410324.258915408,0.0,1.0
2016-10-20,43.41,43.78,43.3,43.52,309746,38.4944483949128,38.8225512722709,38.3969042962387,38.5919924935868,349299.039748728,0.0,1.0
2016-10-21,43.53,43.63,42.72,42.92,284059,38.6008601389208,38.6895365922609,37.8825808668665,38.0599337735466,320331.936270312,0.0,1.0
2016-10-24,44.49,44.75,43.46,44.2,253328,39.4521540909852,39.6827128696693,38.5387866215828,39.1949923762991,285676.738816533,0.0,1.0
2016-10-25,43.83,44.53,43.74,44.53,209543,38.8668894989409,39.4876246723212,38.7870806909349,39.4876246723212,236300.609809547,0.0,1.0
2016-10-26,44.36,44.52,43.14,43.64,301357,39.3368747016432,39.4787570269872,38.2550219708946,38.6984042375949,339838.805736176,0.0,1.0
2016-10-27,42.71,44.58,42.59,44.54,394388,37.8737132215325,39.5319628989913,37.7673014775244,39.4964923176553,444749.406573196,0.0,1.0
2016-10-28,47.26,47.45,43.0,43.0,892911,41.9084918485044,42.0769771098505,38.1308749362186,38.1308749362186,1006931.34013378,0.0,1.0
2016-10-31,49.16,49.39,47.38,47.44,513533,43.5933444619652,43.7973003046474,42.0149035925125,42.0681094645165,579108.636687104,0.0,1.0
2016-11-01,47.22,49.9,47.12,49.67,398662,41.8730212671684,44.2495502166816,41.7843448138284,44.0455943739995,449569.175338205,0.0,1.0
2016-11-02,46.48,47.42,46.43,47.11,333027,41.2168155124521,42.0503741738485,41.1724772857821,41.7754771684944,375552.908868556,0.0,1.0
2016-11-03,46.53,47.13,45.86,46.58,260865,41.2611537391221,41.7932124591624,40.6670215017438,41.3054919657921,294176.176622303,0.0,1.0
2016-11-04,46.47,47.29,46.02,46.63,431266,41.2079478671181,41.9350947845064,40.8089038270879,41.3498301924622,486336.545673794,0.0,1.0
2016-11-07,47.68,48.48,47.44,47.62,234361,42.2809329525326,42.990344579253,42.0681094645165,42.2277270805286,264287.746264848,0.0,1.0
2016-11-08,47.97,48.46,47.2483,47.43,140685,42.5380946672187,42.9726092885849,41.8981167034636,42.0592418191825,158649.78210227,0.0,1.0
2016-11-09,53.2,57.14,50.5,51.74,1964478,47.175873176903,50.6697254385007,44.7816089367218,45.8811969581384,2215332.17219109,0.0,1.0
2016-11-10,55.01,57.12,53.2103,56.88,865953,48.7809169823578,50.6519901478327,47.185006851597,50.4391666598166,976530.936210735,0.0,1.0
2016-11-11,57.53,57.69,55.07,55.07,811162,51.0155636065269,51.1574459318709,48.8341228543618,48.8341228543618,914743.395171068,0.0,1.0
2016-11-14,60.09,60.43,57.4334,58.6,757205,53.285680812032,53.5871807533881,50.9299021526004,51.9644016572653,853896.351826773,0.0,1.0
2016-11-15,57.88,60.32,57.82,60.0,959112,51.325931193217,53.4896366547141,51.272725321213,53.2058720040259,1081585.88201779,0.0,1.0
2016-11-16,58.24,58.28,56.7,57.2,590659,51.6451664252412,51.6806370065772,50.2795490438045,50.7229313105047,666083.247302448,0.0,1.0
2016-11-17,58.38,59.62,57.77,58.55,378690,51.7693134599172,52.8689014813338,51.228387094543,51.9200634305953,427046.849232746,0.0,1.0
2016-11-18,57.64,58.82,57.33,58.65,471718,51.1131077052009,52.1594898546134,50.8382106998468,52.0087398839353,531954.066984531,0.0,1.0
2016-11-21,57.9,57.97,56.51,57.64,392612,51.343666483885,51.4057400012231,50.1110637824584,51.1131077052009,442746.620113989,0.0,1.0
2016-11-22,59.48,59.59,58.09,58.52,394471,52.7447544466577,52.8422985453318,51.5121517452311,51.8934604945933,444843.005264703,0.0,1.0
2016-11-23,61.3,61.45,59.48,59.48,451644,54.3586658974465,54.4916805774566,52.7447544466577,52.7447544466577,509316.715981077,0.0,1.0
2016-11-25,61.12,62.18,60.6,61.61,202235,54.1990482814344,55.1390186868389,53.7379307240662,54.6335629028006,228059.414176726,0.0,1.0
2016-11-28,61.05,61.34,60.35,61.22,605528,54.1369747640964,54.3941364787825,53.5162395907161,54.2877247347745,682850.94542292,0.0,1.0
2016-11-29,60.51,61.16,59.475,61.15,431708,53.6581219160602,54.2345188627704,52.7403206239907,54.2256512174364,486834.986898439,0.0,1.0
2016-11-30,58.99,61.7699,58.97,61.14,460574,52.3102398252915,54.7753565516914,52.2925045346235,54.2167835721024,519387.033031034,0.0,1.0
2016-12-01,59.58,60.24,58.8,59.52,438250,52.8334308999978,53.418695492042,52.1417545639454,52.7802250279937,494212.368101218,0.0,1.0
2016-12-02,59.15,59.78,58.9403,59.5,193475,52.4521221506356,53.0107838066778,52.2661676279815,52.7624897373257,218180.805290093,0.0,1.0
2016-12-05,59.73,60.25,59.6,60.06,351324,52.9664455800078,53.427563137376,52.8511661906658,53.25907787603,396186.345717724,0.0,1.0
2016-12-06,59.41,60.08,58.78,59.8,402712,52.6826809293197,53.276813166698,52.1240192732774,53.0285190973458,454136.340405654,0.0,1.0
2016-12-07,60.43,60.66,59.22,59.32,367122,53.5871807533881,53.7911365960702,52.5141956679736,52.6028721213136,414001.672566014,0.0,1.0
2016-12-08,60.32,61.18,59.8703,60.74,493778,53.4896366547141,54.2522541534384,53.0908586440439,53.8620777587423,556831.020413653,0.0,1.0
2016-12-09,60.4,61.43,59.82,60.74,520999,53.5605778173861,54.4739452867885,53.0462543880139,53.8620777587423,587528.008142309,0.0,1.0
2016-12-12,59.0,61.08,58.76,60.31,523087,52.3191074706255,54.1635777000984,52.1062839826094,53.4807690093801,589882.635465972,0.0,1.0
2016-12-13,57.65,59.52,57.32,59.35,528472,51.1219753505349,52.7802250279937,50.8293430545128,52.6294750573157,595955.273463063,0.0,1.0
2016-12-14,57.65,58.69,57.42,57.48,324712,51.1219753505349,52.0442104652714,50.9180195078528,50.9712253798568,366176.124291804,0.0,1.0
2016-12-15,57.86,58.28,56.68,57.44,258385,51.308195902549,51.6806370065772,50.2618137531365,50.9357547985208,291379.492827914,0.0,1.0
2016-12-16,57.19,58.2,56.94,57.4,1040928,50.7140636651707,51.6096958439052,50.4923725318206,50.9002842171848,1173849.38255075,0.0,1.0
2016-12-19,57.25,58.08,56.13,57.09,340430,50.7672695371747,51.5032840998971,49.7740932597663,50.6253872118307,383901.235533823,0.0,1.0
2016-12-20,58.27,58.76,57.2622,57.5,367219,51.6717693612432,52.1062839826094,50.7780880644822,50.9889606705249,414111.058988617,0.0,1.0
2016-12-21,56.8,58.42,56.75,58.22,292375,50.3682254971446,51.8047840412532,50.3238872704745,51.6274311345732,329709.848542142,0.0,1.0
2016-12-22,56.84,57.499,56.6,56.91,257929,50.4036960784806,50.9880739059915,50.1908725904645,50.4657695958186,290865.263872172,0.0,1.0
2016-12-23,56.32,57.38,55.72,56.95,202203,49.9425785211123,50.8825489265168,49.4105198010721,50.5012401771546,228023.327934218,0.0,1.0
2016-12-27,56.73,56.87,56.2,56.59,149493,50.3061519798065,50.4302990144826,49.8361667771043,50.1820049451305,168582.520352665,0.0,1.0
2016-12-28,55.95,57.1,55.89,56.87,197890,49.7297550330962,50.7519037066987,49.6764255370822,50.5474739719782,222642.26905263,0.13,1.0
2016-12-29,55.39,56.34,55.21,56.03,230187,49.2320130702985,50.0763967571875,49.0720245822564,49.8008610277816,258979.008471463,0.0,1.0
2016-12-30,55.0,55.9535,54.4,55.69,217733,48.8853713462072,49.7328659203637,48.3520763860668,49.4986605503687,244967.250329154,0.0,1.0
2017-01-03,55.17,56.43,54.84,55.75,266683,49.0364715849137,50.1563910012086,48.7431593568364,49.5519900463827,300039.962796314,0.0,1.0
2017-01-04,56.76,56.86,55.13,55.15,275753,50.4497032292858,50.5385857226426,49.000918587571,49.0186950862423,310244.447006266,0.0,1.0
2017-01-05,55.8,56.82,55.4735,56.51,238691,49.5964312930611,50.5030327252999,49.3062299522514,50.227496995894,268546.696864123,0.0,1.0
2017-01-06,54.66,55.92,54.65,55.92,308153,48.5831708687943,49.7030902850892,48.5742826194586,49.7030902850892,346697.069762874,0.0,1.0
2017-01-09,52.99,54.6,52.51,54.44,466590,47.0988332297367,48.5298413727802,46.6721972616244,48.3876293834095,524951.520123638,0.0,1.0
2017-01-10,54.55,54.681,53.37,53.5,423178,48.4854001261019,48.6018361923992,47.4365867044923,47.5521339458561,476109.50595358,0.0,1.0
2017-01-11,54.77,55.57,54.1,54.63,206247,48.6809416114867,49.3920015583406,48.0854289059965,48.5565061207873,232044.570545747,0.0,1.0
2017-01-12,54.11,54.73,53.12,54.49,245070,48.0943171553322,48.645388614144,47.2143804711005,48.4320706300878,275723.588239568,0.0,1.0
2017-01-13,55.07,55.455,54.34,54.43,193127,48.9475890915569,49.2897866909804,48.2987468900527,48.3787411340738,217283.508491219,0.0,1.0
2017-01-17,54.29,54.68,53.72,54.57,354646,48.2543056433743,48.6009473674656,47.7476754312409,48.5031766247732,399005.458337658,0.0,1.0
2017-01-18,55.34,55.64,54.24,54.47,314926,49.1875718236201,49.4542193036903,48.209864396696,48.4142941314165,354317.243032334,0.0,1.0
2017-01-19,55.39,55.88,55.13,55.75,248881,49.2320130702985,49.6675372877465,49.000918587571,49.5519900463827,280011.271737266,0.0,1.0
2017-01-20,55.88,56.29,55.32,55.47,296368,49.6675372877465,50.0319555105091,49.1697953249488,49.3031190649839,333437.990775632,0.0,1.0
2017-01-23,54.76,56.08,54.04,55.93,201712,48.672053362151,49.84530227446,48.0320994099825,49.7119785344249,226942.328440771,0.0,1.0
2017-01-24,57.88,57.98,55.17,55.17,288575,51.4451871548813,51.5340696482381,49.0364715849137,49.0364715849137,324670.234937909,0.0,1.0
2017-01-25,59.58,59.99,58.6732,58.76,278235,52.9561895419459,53.3206077647085,52.150203092187,52.2273530964206,313036.897922374,0.0,1.0
2017-01-26,58.83,59.98,58.59,59.89,236327,52.2895708417704,53.3117195153729,52.0762528577142,53.2317252713518,265887.00550003,0.0,1.0
2017-01-27,58.19,59.43,57.2601,58.87,204308,51.7207228842872,52.8228658019108,50.8942045785629,52.325123839113,229863.038585097,0.0,1.0
2017-01-30,57.42,57.57,56.265,57.57,230897,51.0363276854403,51.1696514254754,50.00973488717,51.1696514254754,259777.81594545,0.0,1.0
2017-01-31,56.13,57.39,55.36,57.15,346590,49.8897435211384,51.0096629374333,49.2053483222915,50.7963449533771,389941.806210274,0.0,1.0
2017-02-01,55.99,57.29,55.76,56.43,173190,49.7653080304389,50.9207804440766,49.5608782957184,50.1563910012086,194852.769605463,0.0,1.0
2017-02-02,54.87,55.83,54.38,55.58,167276,48.7698241048434,49.6230960410681,48.3342998873954,49.4008898076763,188199.040871433,0.0,1.0
2017-02-03,55.54,56.055,55.11,55.23,299512,49.3653368103336,49.8230816511208,48.9831420888996,49.0898010809277,336975.245280162,0.0,1.0
2017-02-06,53.93,55.265,53.91,54.87,272607,47.9343286672901,49.1209099536026,47.9165521686187,48.7698241048434,306704.942339837,0.0,1.0
2017-02-07,54.02,54.37,53.09,53.73,424699,48.0143229113111,48.3254116380597,47.1877157230935,47.7565636805766,477820.754077432,0.0,1.0
2017-02-08,53.23,53.94,52.88,53.89,259632,47.3121512137929,47.9432169166258,47.0010624870443,47.8987756699474,292107.017022954,0.0,1.0
2017-02-09,53.87,54.95,53.26,53.45,304716,47.880999171276,48.8409300995288,47.3388159617999,47.5076926991777,342830.166540206,0.0,1.0
2017-02-10,54.64,55.19,53.9801,54.12,201121,48.5653943701229,49.054248083585,47.9788587964618,48.1032054046679,226277.405599748,0.0,1.0
2017-02-13,53.97,55.76,53.93,55.35,250322,47.9698816646328,49.5608782957184,47.9343286672901,49.1964600729558,281632.513385176,0.0,1.0
2017-02-14,54.51,54.77,53.67,53.96,308982,48.4498471287592,48.6809416114867,47.7032341845626,47.9609934152971,347629.761869825,0.0,1.0
2017-02-15,55.04,55.5,54.28,54.28,324006,48.9209243435499,49.3297838129909,48.2454173940387,48.2454173940387,364532.978051779,0.0,1.0
2017-02-16,54.97,55.15,53.9925,55.0,266651,48.8587065982002,49.0186950862423,47.989880225638,48.8853713462072,300003.960205937,0.0,1.0
2017-02-17,53.41,53.62,49.01,52.0,1863855,47.472139701835,47.6587929378842,43.5613099941384,46.218896545505,2096987.75271661,0.0,1.0
2017-02-21,55.01,55.26,52.8218,53.13,727821,48.8942595955429,49.1164658289347,46.9493328759107,47.2232687204362,818857.541584488,0.0,1.0
2017-02-22,54.31,55.11,53.98,54.85,581678,48.2720821420457,48.9831420888996,47.9787699139684,48.7520476061721,654434.836414148,0.0,1.0
2017-02-23,53.13,54.65,50.78,54.65,730640,47.2232687204362,48.5742826194586,45.1345301265528,48.5742826194586,822029.144780502,0.0,1.0
2017-02-24,53.91,54.03,52.5,52.61,522041,47.9165521686187,48.0232111606468,46.6633090122887,46.7610797549811,587338.383842055,0.0,1.0
2017-02-27,54.68,55.25,53.57,53.62,501124,48.6009473674656,49.1075775795991,47.6143516912058,47.6587929378842,563805.065626006,0.0,1.0
2017-02-28,53.01,54.84,52.31,54.6,473095,47.1166097284081,48.7431593568364,46.4944322749109,48.5298413727802,532270.171698691,0.0,1.0
2017-03-01,54.22,55.7,54.01,54.26,615334,48.1920878980246,49.5075487997044,48.0054346619755,48.2276408953673,692300.56084305,0.0,1.0
2017-03-02,52.77,54.35,52.66,54.35,355600,46.9032917443519,48.3076351393884,46.8055210016595,48.3076351393884,400078.785563269,0.0,1.0
2017-03-03,53.12,53.71,52.65,52.95,381079,47.2143804711005,47.7387871819053,46.7966327523238,47.063280232394,428744.723069924,0.0,1.0
2017-03-06,52.46,52.74,51.8,52.65,194211,46.627756014946,46.8766269963449,46.0411315587915,46.7966327523238,218503.096240236,0.0,1.0
2017-03-07,52.14,52.62,51.81,52.41,209957,46.3433320362044,46.7699680043168,46.0500198081272,46.5833147682676,236218.620867568,0.0,1.0
2017-03-08,51.21,52.54,51.16,52.24,213800,45.5167248479867,46.6988620096314,45.4722836013084,46.4322145295612,240542.306955644,0.0,1.0
2017-03-09,50.92,51.61,50.6,51.34,250258,45.2589656172522,45.8722548214137,44.9745416385106,45.6322720893505,281560.508204422,0.0,1.0
2017-03-10,51.79,52.02,51.12,51.54,251961,46.0322433094558,46.2366730441763,45.4367306039657,45.810037076064,283476.521061043,0.0,1.0
2017-03-13,51.19,52.24,51.06,51.73,178676,45.4989483493154,46.4322145295612,45.3834011079516,45.9789138134418,201024.963693202,0.0,1.0
2017-03-14,50.82,51.04,49.6,50.62,163303,45.1700831238955,45.3656246092803,44.0857167049432,44.992318137182,183729.094259951,0.0,1.0
2017-03-15,52.39,52.71,51.12,51.3,365732,46.5655382695963,46.8499622483378,45.4367306039657,45.5967190920078,411478.105741354,0.0,1.0
2017-03-16,50.86,53.08,50.76,53.08,406119,45.2056361212382,47.1788274737578,45.1167536278814,47.1788274737578,456916.750039845,0.0,1.0
2017-03-17,48.98,50.75,48.28,50.75,1036478,43.5346452461314,45.1078653785457,42.9124677926342,45.1078653785457,1166121.6521458,0.0,1.0
2017-03-20,47.94,48.97,47.505,48.62,629557,42.6102673152213,43.5257569967958,42.2236284691195,43.2146682700472,708302.587184632,0.0,1.0
2017-03-21,46.51,48.35,45.22,48.12,769258,41.3392476602199,42.974685537984,40.192663495918,42.7702558032635,865477.520879723,0.0,1.0
2017-03-22,46.36,47.0,45.78,46.27,396635,41.2059239201848,41.774771877668,40.6904054587157,41.1259296761638,446246.482316893,0.0,1.0
2017-03-23,46.84,47.01,45.98,46.3,332285,41.6325598882972,41.7836601270036,40.8681704454292,41.1525944241708,373847.523230851,0.0,1.0
2017-03-24,46.59,47.2,46.32,46.94,326907,41.4103536549053,41.9525368643815,41.1703709228421,41.7214423816539,367796.837885635,0.0,1.0
2017-03-27,46.52,46.65,45.37,45.74,388730,41.3481359095556,41.4636831509194,40.3259872359531,40.654852461373,437352.71741285,0.0,1.0
2017-03-28,46.88,47.16,45.1898,46.33,357999,41.6681128856399,41.9169838670388,40.1658209829243,41.1792591721778,402777.854760587,0.0,1.0
2017-03-29,48.73,49.077,46.2,46.64,673851,43.4279862541033,43.7372313029475,41.1732601054704,41.5653863921892,756119.775802347,0.13,1.0
2017-03-30,50.26,52.0,49.19,49.22,1378233,44.7915162965572,46.3421975213087,43.8379364629457,43.8646723461311,1546498.00469747,0.0,1.0
2017-03-31,50.19,51.01,49.33,50.26,776939,44.7291325691247,45.4599133761915,43.9627039178107,44.7915162965572,871793.530753979,0.0,1.0
2017-04-03,50.23,52.0,49.33,51.77,532355,44.7647804133719,46.3421975213087,43.9627039178107,46.1372224168876,597348.884615824,0.0,1.0
2017-04-04,49.85,50.48,49.35,50.08,496743,44.4261258930238,44.9875794399166,43.9805278399343,44.631100997445,557389.104997077,0.0,1.0
2017-04-05,50.76,51.63,50.23,50.36,797085,45.2371143496467,46.0124549620225,44.7647804133719,44.8806359071751,894399.105285017,0.0,1.0
2017-04-06,49.52,51.17,49.17,50.75,696638,44.1320311779848,45.6025047531801,43.8201125408221,45.228202388585,781688.783388901,0.0,1.0
2017-04-07,53.82,54.3,51.27,51.27,1415736,47.9641744345545,48.3919485655205,45.691624363798,45.691624363798,1588579.65175582,0.0,1.0
2017-04-10,53.64,54.84,52.81,53.82,725014,47.8037591354423,48.8731944628571,47.0640663673137,47.9641744345545,813529.137945276,0.0,1.0
2017-04-11,53.69,53.85,52.83,53.16,514929,47.8483189407512,47.9909103177399,47.0818902894373,47.3759850044764,577795.38805185,0.0,1.0
2017-04-12,52.94,53.46,52.41,53.44,656077,47.179921861117,47.6433438363301,46.7075879248421,47.6255199142065,736175.792792585,0.0,1.0
2017-04-13,51.65,53.33,51.54,52.9,499055,46.0302788841461,47.5274883425268,45.9322473124664,47.1442740168698,559983.371269078,0.0,1.0
2017-04-17,52.45,52.52,51.2,51.86,303891,46.7432357690893,46.8056194965218,45.6292406363655,46.2174300664437,340992.288782462,0.0,1.0
2017-04-18,52.41,52.5295,51.26,51.97,475851,46.7075879248421,46.8140858595305,45.6827124027363,46.3154616381234,533946.453200073,0.0,1.0
2017-04-19,51.75,53.225,51.69,52.72,499022,46.119398494764,47.433912751378,46.0659267283932,46.9838587177576,559946.342381978,0.0,1.0
2017-04-20,52.33,52.619,51.51,52.16,293051,46.6362922363478,46.8938479110335,45.905511429281,46.4847888982974,328828.860413731,0.0,1.0
2017-04-21,51.68,52.1599,51.34,52.09,226967,46.0570147673314,46.4846997786867,45.7540080912306,46.4224051708648,254676.830863991,0.0,1.0
2017-04-24,52.86,53.19,52.36,52.84,321982,47.1086261726227,47.4027208876617,46.6630281195332,47.0908022504991,361291.973525885,0.0,1.0
2017-04-25,53.84,53.97,52.94,53.44,250087,47.9819983566781,48.0978538504814,47.179921861117,47.6255199142065,280619.493584014,0.0,1.0
2017-04-26,53.8,54.63,53.7432,53.86,262385,47.9463505124309,48.6860432805595,47.8957305736,47.9998222788017,294418.925510089,0.0,1.0
2017-04-27,53.65,54.22,53.2,53.84,166553,47.8126710965041,48.3206528770261,47.4116328487235,47.9819983566781,186887.037370588,0.0,1.0
2017-04-28,52.71,53.855,52.37,53.85,335173,46.9749467566958,47.9953662982708,46.671940080595,47.9909103177399,376093.429578646,0.0,1.0
2017-05-01,53.27,53.42,51.7,52.95,660434,47.4740165761561,47.6076959920829,46.074838689455,47.1888338221788,741064.727977322,0.0,1.0
2017-05-02,54.13,55.11,51.37,52.35,1191828,48.24044522747,49.1138174115255,45.7807439744159,46.6541161584714,1337335.28651729,0.0,1.0
2017-05-03,53.09,53.77,52.38,53.51,652561,47.3136012770439,47.9196146292456,46.6808520416567,47.687903641639,732230.533185162,0.0,1.0
2017-05-04,53.09,53.68,52.53,53.21,387800,47.3136012770439,47.8394069796895,46.8145314575836,47.4205448097853,435145.527803846,0.0,1.0
2017-05-05,52.67,53.21,51.89,53.21,302398,46.9392989124487,47.4205448097853,46.244165949629,47.4205448097853,339317.012163042,0.0,1.0
2017-05-08,50.94,52.83,50.67,52.66,428543,45.397529648759,47.0818902894373,45.1569067000906,46.9303869513869,480862.73832296,0.0,1.0
2017-05-09,49.81,51.21,49.6398,50.88,583015,44.3904780487767,45.6381525974273,44.238796471505,45.3440578823882,654193.836752346,0.0,1.0
2017-05-10,49.15,49.94,48.665,49.81,559350,43.8022886186985,44.50633354258,43.3700585072017,44.3904780487767,627639.636351423,0.0,1.0
2017-05-11,49.33,49.41,47.88,48.99,408312,43.9627039178107,44.0339996063051,42.6704695638512,43.6596972417099,458161.786355452,0.0,1.0
2017-05-12,48.38,48.93,47.2,48.93,604153,43.1160676169407,43.6062254753391,42.0644562116495,43.6062254753391,677912.52207137,0.0,1.0
2017-05-15,48.38,49.34,48.06,48.73,368543,43.1160676169407,43.9716158788725,42.8308848629634,43.4279862541033,413537.489049544,0.0,1.0
2017-05-16,47.79,48.51,47.1,48.51,441360,42.5902619142951,43.231923110744,41.9753366010316,43.231923110744,495244.533655249,0.0,1.0
2017-05-17,45.71,46.91,45.25,46.87,695150,40.7365740134427,41.8060093408575,40.3266238046004,41.7703614966104,780019.117206922,0.0,1.0
2017-05-18,46.25,47.16,45.14,45.25,548589,41.2178199107794,42.0288083674023,40.2285922329207,40.3266238046004,615564.852894235,0.0,1.0
2017-05-19,46.88,47.72,46.475,47.0,362750,41.7792734576722,42.5278781868625,41.4183390346697,41.8862169904137,407037.236232195,0.0,1.0
2017-05-22,46.27,47.33,46.07,47.14,326283,41.235643832903,42.1803117054527,41.0574046116672,42.0109844452787,366118.071811301,0.0,1.0
2017-05-23,46.8,47.05,45.84,46.42,258846,41.7079777691778,41.9307767957226,40.852429507246,41.3693232488298,290447.857890445,0.0,1.0
2017-05-24,46.37,47.09,45.78,46.69,320609,41.3247634435209,41.9664246399698,40.7989577408753,41.6099461974982,359751.347405011,0.0,1.0
2017-05-25,47.03,47.3,46.35,46.61,577375,41.912952873599,42.1535758222673,41.3069395213973,41.5386505090038,647865.263320645,0.0,1.0
2017-05-26,47.38,47.55,46.59,46.92,474746,42.2248715107617,42.3763748488121,41.5208265868803,41.8149213019193,532706.546525954,0.0,1.0
2017-05-30,46.57,47.75,46.57,47.14,353693,41.5030026647567,42.5546140700479,41.5030026647567,42.0109844452787,396874.489854373,0.0,1.0
2017-05-31,46.86,47.16,45.935,46.67,430271,41.7614495355486,42.0288083674023,40.937093137333,41.5921222753746,482801.705502034,0.0,1.0
2017-06-01,47.38,47.59,46.575,47.02,416415,42.2248715107617,42.4120226930593,41.5074586452876,41.9040409125372,467254.061269826,0.0,1.0
2017-06-02,47.96,48.48,47.42,47.47,446853,42.7417652523455,43.2051872275586,42.2605193550088,42.3050791603178,501408.160226231,0.0,1.0
2017-06-05,47.37,48.2,47.28,48.01,312082,42.2159595496999,42.9556523178285,42.1357519001438,42.7863250576545,350183.307395771,0.0,1.0
2017-06-06,46.84,47.22,46.011,46.92,392104,41.743625613425,42.082280133773,41.0048240414026,41.8149213019193,439974.992351727,0.0,1.0
2017-06-07,46.52,47.51,46.39,46.83,344891,41.4584428594477,42.3407270045649,41.3425873656445,41.7347136523632,386997.875785963,0.0,1.0
2017-06-08,47.61,48.19,46.04,46.54,292555,42.4298466151828,42.9467403567667,41.0306687284818,41.4762667815713,328272.305019738,0.0,1.0
2017-06-09,50.59,50.76,47.9,47.9,837275,45.0856110115963,45.2371143496467,42.6882934859748,42.6882934859748,939495.801423326,0.0,1.0
2017-06-12,49.7,51.5173,49.62,50.99,494710,44.292446477097,45.9120171608561,44.2211507886027,45.4420894540679,555107.901134195,0.0,1.0
2017-06-13,50.0,50.42,49.34,49.95,434071,44.5598053089507,44.9341076735459,43.9716158788725,44.5152455036417,487065.637956017,0.0,1.0
2017-06-14,49.98,50.395,49.07,50.32,382032,44.5419813868271,44.9118277708914,43.7309929302042,44.844988062928,428673.327173696,0.0,1.0
2017-06-15,49.99,50.01,49.18,49.26,374351,44.5508933478889,44.5687172700125,43.8290245018839,43.9003201903782,420054.57317921,0.0,1.0
2017-06-16,49.42,49.94,49.13,49.5,465768,44.0429115673669,44.50633354258,43.784464696575,44.1142072558612,522632.445059675,0.0,1.0
2017-06-19,49.96,50.02,49.335,49.43,303377,44.5241574647035,44.5776292310743,43.9671598983416,44.0518235284287,340415.535813687,0.0,1.0
2017-06-20,47.86,49.63,47.73,49.6,390719,42.6526456417276,44.2300627496645,42.5367901479243,44.2033268664791,438420.901180998,0.0,1.0
2017-06-21,47.41,48.23,47.28,48.0,277067,42.251607393947,42.9823882010138,42.1357519001438,42.7774130965927,310893.414007294,0.0,1.0
2017-06-22,47.17,48.12,46.9,47.46,296416,42.0377203284641,42.8843566293341,41.7970973797958,42.296167199256,332604.684810482,0.0,1.0
2017-06-23,48.25,48.4299,46.88,47.23,280992,43.0002121231374,43.160538302639,41.7792734576722,42.0911920948348,315297.607397263,0.0,1.0
2017-06-26,49.08,49.49,48.22,48.41,266383,43.739904891266,44.1052952947994,42.973476239952,43.1428035001261,298905.031286674,0.0,1.0
2017-06-27,48.05,48.68,47.23,48.59,824383,42.8219729019016,43.3834264487944,42.0911920948348,43.3032187992383,925029.849529445,0.0,1.0
2017-06-28,48.35,48.39,47.1401,47.85,557865,43.2051872275586,43.2409309191636,42.124029915736,42.7583910824959,624294.777567711,0.13,1.0
2017-06-29,47.03,48.86,46.91,48.46,299706,42.0256454045932,43.6609192955225,41.9184143297781,43.3034823794724,335394.567871633,0.0,1.0
2017-06-30,48.24,48.91,47.13,47.19,392718,43.1068920756448,43.7055989100288,42.1150046336057,42.1686201710132,439482.305677604,0.0,1.0
2017-07-03,49.54,49.84,47.83,48.55,229937,44.2685620528077,44.5366397398453,42.7405192366934,43.3839056855836,257317.573731255,0.0,1.0
2017-07-05,49.75,49.935,49.08,49.59,332404,44.456216433734,44.6215310074072,43.8575095993501,44.313241667314,371986.199604954,0.0,1.0
2017-07-06,49.4,49.78,49.1,49.38,519916,44.1434591321902,44.4830242024378,43.8753814451526,44.1255872863877,581826.864158701,0.0,1.0
2017-07-07,50.27,50.39,48.94,49.53,247007,44.9208844245992,45.0281154994142,43.7324066787325,44.2596261299065,276420.245261251,0.0,1.0
2017-07-10,49.75,50.09,49.4,50.09,588270,44.456216433734,44.7600378123766,44.1434591321902,44.7600378123766,658320.362094337,0.0,1.0
2017-07-11,49.38,49.96,49.12,49.82,449810,44.1255872863877,44.6438708146603,43.8932532909551,44.5187678940428,503372.74053352,0.0,1.0
2017-07-12,49.88,50.56,49.58,49.86,368673,44.5723834314503,45.1800261887355,44.3043057444127,44.5545115856478,412574.060982892,0.0,1.0
2017-07-13,50.5,50.5,49.7,49.92,429070,45.126410651328,45.126410651328,44.4115368192278,44.6081271230553,480163.050578505,0.0,1.0
2017-07-14,50.36,50.95,50.35,50.49,248849,45.0013077307105,45.5285271818844,44.9923718078092,45.1174747284267,278481.58802389,0.0,1.0
2017-07-17,50.0,50.35,49.54,50.28,482394,44.6796145062653,44.9923718078092,44.2685620528077,44.9298203475004,539836.79730759,0.0,1.0
2017-07-18,49.04,49.9904,48.8,49.82,274183,43.8217659077451,44.6710360202801,43.607303758115,44.5187678940428,306832.325021013,0.0,1.0
2017-07-19,49.6,49.75,49.0,49.04,263131,44.3221775902152,44.456216433734,43.78602221614,43.8217659077451,294464.268445178,0.0,1.0
2017-07-20,48.56,49.65,48.53,49.65,284732,43.3928416084849,44.3668572047215,43.3660338397811,44.3668572047215,318637.485066117,0.0,1.0
2017-07-21,49.0,49.14,48.1125,48.66,443053,43.78602221614,43.9111251367576,42.9929590586538,43.4822008374974,495811.126501407,0.0,1.0
2017-07-24,49.0,49.21,48.59,48.98,386459,43.78602221614,43.9736765970664,43.4196493771887,43.7681503703375,432477.992783272,0.0,1.0
2017-07-25,49.71,50.27,49.46,49.54,642354,44.420472742129,44.9208844245992,44.1970746695977,44.2685620528077,718844.608551763,0.0,1.0
2017-07-26,48.68,49.7,48.46,49.7,331218,43.5000726832999,44.4115368192278,43.3034823794724,44.4115368192278,370658.972397305,0.0,1.0
2017-07-27,48.99,49.58,48.77,49.02,518246,43.7770862932388,44.3043057444127,43.5804959894112,43.8038940619426,579958.002913529,0.0,1.0
2017-07-28,47.37,48.71,47.05,48.69,532908,42.3294667832358,43.5268804520037,42.0435172503957,43.5090086062012,596365.933198988,0.0,1.0
2017-07-31,49.02,49.47,47.29,47.66,684324,43.8038940619426,44.2060105924989,42.2579794000258,42.5886085473721,765812.336970855,0.0,1.0
2017-08-01,54.47,54.98,47.81,48.6,259025,48.6739720431255,49.1297041110894,42.7226473908909,43.4285853000899,289869.331754952,0.0,1.0
2017-08-02,53.23,55.36,52.79,54.62,684487,47.5659176033701,49.469269181337,47.172736995715,48.8080108866443,765994.746781013,0.0,1.0
2017-08-03,52.74,54.25,52.69,53.37,444214,47.1280573812087,48.4773817392979,47.0833777667024,47.6910205239876,497110.376744308,0.0,1.0
2017-08-04,53.14,53.83,52.73,52.74,258064,47.4854942972588,48.1020729774453,47.1191214583074,47.1280573812087,288793.897230036,0.0,1.0
2017-08-07,53.21,53.38,52.51,53.13,286514,47.5480457575676,47.6999564468889,46.9225311544799,47.4765583743576,320631.683113361,0.0,1.0
2017-08-08,53.54,54.85,53.11,53.11,436470,47.8429312133089,49.0135371133731,47.458686528555,47.458686528555,488444.23214394,0.0,1.0
2017-08-09,53.51,53.8,53.11,53.2,267764,47.8161234446052,48.0752652087415,47.458686528555,47.5391098346663,299648.959552294,0.0,1.0
2017-08-10,51.47,53.19,51.46,52.95,307447,45.9931951727495,47.5301739117651,45.9842592498483,47.315711762135,344057.355236231,0.0,1.0
2017-08-11,52.36,52.37,51.02,51.02,311542,46.7884923109611,46.7974282338623,45.5910786421932,45.5910786421932,348639.982061968,0.0,1.0
2017-08-14,52.75,53.03,52.29,52.79,252486,47.1369933041099,47.387199145345,46.7259408506523,47.172736995715,282551.676855442,0.0,1.0
2017-08-15,51.41,52.77,51.29,52.77,218694,45.939579635342,47.1548651499125,45.832348560527,47.1548651499125,244735.773144745,0.0,1.0
2017-08-16,50.9,52.05,50.66,51.56,226883,45.4838475673781,46.5114787010222,45.269385417748,46.0736184788608,253899.907717629,0.0,1.0
2017-08-17,50.0,51.61,49.84,50.68,340601,44.6796145062653,46.1182980933671,44.5366397398453,45.2872572635506,381159.286806557,0.0,1.0
2017-08-18,49.4,50.32,49.2,49.45,232547,44.1434591321902,44.9655640391054,43.9647406741651,44.1881387466964,260238.368850956,0.0,1.0
2017-08-21,48.69,49.41,48.11,49.35,219233,43.5090086062012,44.1523950550914,42.9907250779285,44.0987795176839,245338.956504713,0.0,1.0
2017-08-22,49.49,49.8,48.665,48.84,276289,44.2238824383014,44.5008960482403,43.4866687989481,43.64304744972,309189.104531393,0.0,1.0
2017-08-23,49.64,50.01,49.09,49.15,224915,44.3579212818202,44.6885504291666,43.8664455222513,43.9200610596588,251697.561052659,0.0,1.0
2017-08-24,50.33,50.62,49.73,49.9,182760,44.9744999620067,45.233641726143,44.4383445879315,44.5902552772528,204522.803094431,0.0,1.0
2017-08-25,51.79,52.32,50.47,50.47,337001,46.2791447055896,46.7527486193561,45.0996028826242,45.0996028826242,377130.603882833,0.0,1.0
2017-08-28,52.02,52.475,51.43,52.11,657283,46.4846709323185,46.8912554243255,45.9574514811445,46.5650942384297,735551.332820732,0.0,1.0
2017-08-29,52.52,52.96,51.03,51.6,480639,46.9314670773811,47.3246476850363,45.6000145650944,46.1093621704658,537872.814382274,0.0,1.0
2017-08-30,53.12,53.53,52.09,52.29,307969,47.4676224514563,47.8339952904077,46.5472223926272,46.7259408506523,344641.514260171,0.0,1.0
2017-08-31,55.23,55.46,53.51,53.51,465050,49.3531021836207,49.5586284103495,47.8161234446052,47.8161234446052,520427.498243955,0.0,1.0
2017-09-01,55.07,55.83,55.06,55.46,201669,49.2101274172007,49.8892575576959,49.2011914942994,49.5586284103495,225683.460151296,0.0,1.0
2017-09-05,55.32,55.58,54.86,55.05,350663,49.433525489732,49.6658594851646,49.0224730362743,49.1922555713981,392419.455578368,0.0,1.0
2017-09-06,56.01,56.28,55.19,55.69,277885,50.0501041699184,50.2913740882523,49.3173584920157,49.7641546370783,310975.153960911,0.0,1.0
2017-09-07,55.51,56.11,55.21,56.1,294394,49.6033080248558,50.139463398931,49.3352303378182,50.1305274760297,329450.022401959,0.0,1.0
2017-09-08,55.72,55.9,54.81,55.57,265884,49.7909624057821,49.9518090180047,48.9777934217681,49.6569235622633,297545.091803238,0.0,1.0
2017-09-11,55.19,55.875,54.97,55.65,237281,49.3173584920157,49.9294692107515,49.1207681881881,49.7284109454733,265536.086895654,0.0,1.0
2017-09-12,56.56,56.78,55.14,55.5,213584,50.5415799294874,50.7381702333149,49.2726788775094,49.5943721019545,239017.281550235,0.0,1.0
2017-09-13,57.28,57.7,56.39,56.51,416962,51.1849663783776,51.5602751402302,50.3896692401661,50.4969003149811,466613.24701171,0.0,1.0
2017-09-14,57.03,57.42,56.7,57.25,319530,50.9615683058463,51.3100692989951,50.6666828501049,51.1581586096738,357579.181838277,0.0,1.0
2017-09-15,56.96,57.48,56.15,57.15,435676,50.8990168455375,51.3636848364026,50.175207090536,51.0687993806613,487555.68374354,0.0,1.0
2017-09-18,57.07,57.79,56.55,57.08,223553,50.9973119974513,51.6406984463415,50.5326440065861,51.0062479203525,250173.376013183,0.0,1.0
2017-09-19,56.51,57.16,56.375,56.96,228009,50.4969003149811,51.0777353035625,50.3762653558142,50.8990168455375,255159.990209883,0.0,1.0
2017-09-20,56.9,57.39,56.22,56.57,237549,50.84540130813,51.2832615302914,50.2377585508448,50.5505158523886,265835.999957753,0.0,1.0
2017-09-21,57.53,57.82,56.5,56.85,226126,51.4083644509089,51.6675062150453,50.4879643920798,50.8007216936237,253052.765225057,0.0,1.0
2017-09-22,58.05,58.17,57.16,57.45,229721,51.8730324417741,51.9802635165891,51.0777353035625,51.3368770676989,257075.852755832,0.0,1.0
2017-09-25,58.24,58.6,57.24,58.0,174148,52.0428149768979,52.364508201343,51.1492226867726,51.8283528272678,194885.298278009,0.0,1.0
2017-09-26,58.45,58.88,57.87,58.31,163440,52.2304693578242,52.6147140425781,51.7121858295515,52.1053664372066,182902.204737108,0.0,1.0
2017-09-27,58.9,59.36,58.22,58.76,373302,52.6325858883806,53.0436383418382,52.0249431310954,52.507482967763,417754.275775647,0.0,1.0
2017-09-28,57.96,59.0,57.7,58.66,246990,51.9087761333791,52.8401965470905,51.6759210299512,52.535693719531,275782.660781991,0.13,1.0
2017-09-29,57.95,58.45,57.64,57.9,291853,51.8998201678626,52.3476184436854,51.6221852368525,51.8550403402804,325875.528957474,0.0,1.0
2017-10-02,59.32,59.35,57.58,58.17,470986,53.1267874436171,53.1536553401665,51.5684494437538,52.0968514092247,525890.814490736,0.0,1.0
2017-10-03,58.92,59.83,57.71,59.5,333604,52.7685488229589,53.5835416849564,51.6848769954677,53.2879948229133,372493.618233594,0.0,1.0
2017-10-04,58.48,58.92,58.0,58.92,281021,52.3744863402348,52.7685488229589,51.9445999954449,52.7685488229589,313780.797261492,0.0,1.0
2017-10-05,59.05,59.4491,58.35,58.54,180694,52.8849763746728,53.2424089584346,52.2580587885209,52.4282221333335,201758.257853926,0.0,1.0
2017-10-06,59.96,59.99,58.66,58.66,310632,53.6999692366703,53.7268371332197,52.535693719531,52.535693719531,346843.675792669,0.0,1.0
2017-10-09,58.62,60.2263,58.31,60.0,239990,52.4998698574652,53.9384665983735,52.2222349264551,53.7357930987361,267966.641406818,0.0,1.0
2017-10-10,59.24,59.42,58.44,59.08,272834,53.0551397194855,53.2163470987817,52.338662478169,52.9118442712222,304639.404315129,0.0,1.0
2017-10-11,58.23,59.41,57.09,59.19,282597,52.1505872023234,53.2073911332652,51.1296071334474,53.0103598919032,315540.518195102,0.0,1.0
2017-10-12,58.39,58.8,57.472,57.97,170560,52.2938826505867,52.6610772367614,51.471725016176,51.9177320988955,190442.894947068,0.0,1.0
2017-10-13,58.43,58.96,58.077,58.66,148156,52.3297065126525,52.8043726850247,52.0135609299216,52.535693719531,165427.166649729,0.0,1.0
2017-10-16,58.55,59.76,58.2,58.86,215783,52.43717809885,53.5208499263412,52.123719305774,52.7148130298601,240937.729833274,0.0,1.0
2017-10-17,58.38,58.95,58.09,58.83,213218,52.2849266850702,52.7954167195082,52.025203685093,52.6879451333108,238073.717019372,0.0,1.0
2017-10-18,57.97,58.789,57.87,58.51,248706,51.9177320988955,52.6512256746933,51.828172443731,52.4013542367842,277698.702103105,0.0,1.0
2017-10-19,57.67,57.84,57.22,57.64,301402,51.6490531334019,51.8013045471816,51.2460346851613,51.6221852368525,336537.695959406,0.0,1.0
2017-10-20,57.83,58.42,57.52,58.17,260861,51.7923485816652,52.3207505471361,51.514713650655,52.0968514092247,291270.661460994,0.0,1.0
2017-10-23,57.53,58.39,57.0568,57.92,227785,51.5236696161715,52.2938826505867,51.0998733279328,51.8729522713133,254338.853339106,0.0,1.0
2017-10-24,58.02,58.28,57.67,57.69,227278,51.9625119264778,52.1953670299057,51.6490531334019,51.6669650644348,253772.750221504,0.0,1.0
2017-10-25,56.55,57.9,55.78,57.9,368000,50.6459849955588,51.8550403402804,49.9563756507917,51.8550403402804,410899.3042948,0.0,1.0
2017-10-26,57.87,58.06,56.4,56.92,276280,51.828172443731,51.9983357885436,50.5116455128119,50.9773557196677,308487.118996107,0.0,1.0
2017-10-27,63.15,63.965,60.89,60.89,1074526,56.5569222364198,57.2868334260109,54.5328740297007,54.5328740297007,1199788.00501814,0.0,1.0
2017-10-30,63.83,64.92,63.23,63.68,480103,57.1659278915388,58.1421281328325,56.6285699605514,57.0315884087919,536070.6214398,0.0,1.0
2017-10-31,63.69,64.57,62.4,64.09,499845,57.0405443743084,57.8286693397565,55.8852248226856,57.3987829949666,558114.02922618,0.0,1.0
2017-11-01,62.84,64.47,62.41,64.23,358525,56.2792873054096,57.739109684592,55.894180788202,57.524166512197,400319.763783406,0.0,1.0
2017-11-02,63.86,64.19,62.41,62.87,339639,57.1927957880881,57.4883426501312,55.894180788202,56.306155201959,379232.14350919,0.0,1.0
2017-11-03,64.18,64.19,63.0949,63.68,316918,57.4793866846147,57.4883426501312,56.5075748664241,57.0315884087919,353862.461191575,0.0,1.0
2017-11-06,65.92,66.19,64.37,64.5,295064,59.0377246844781,59.2795357534224,57.6495500294274,57.7659775811413,329460.848702285,0.0,1.0
2017-11-07,66.66,67.2,65.79,66.13,370319,59.7004661326958,60.1840882705845,58.9212971327642,59.2257999603237,413488.639856376,0.0,1.0
2017-11-08,65.5,66.716,64.5,66.17,196987,58.6615741327869,59.750619539588,57.7659775811413,59.2616238223895,219950.601236739,0.0,1.0
2017-11-09,64.58,65.26,63.8301,65.25,215978,57.837625305273,58.446630960392,57.1660174511939,58.4376749948755,241155.461801582,0.0,1.0
2017-11-10,63.47,64.1,63.07,64.07,331620,56.8435131329464,57.4077389604831,56.4852745122881,57.3808710639337,370278.33502783,0.0,1.0
2017-11-13,64.08,64.53,62.92,63.3,215147,57.3898270294502,57.7928454776907,56.3509350295413,56.6912617191666,240227.58864433,0.0,1.0
2017-11-14,62.02,64.29,61.64,63.31,321673,55.5448981330602,57.5779023052958,55.2045714434349,56.7002176846831,359171.77149571,0.0,1.0
2017-11-15,61.28,62.1,61.12,61.52,220288,54.8821566848425,55.6165458571919,54.7388612365792,55.0970998572374,245967.896588296,0.0,1.0
2017-11-16,61.94,62.31,61.43,61.45,231332,55.4732504089286,55.8046211330375,55.0164961675893,55.0344080986222,258299.342013926,0.0,1.0
2017-11-17,63.23,63.73,61.63,61.63,306273,56.6285699605514,57.0763682363742,55.1956154779185,55.1956154779185,341976.52887033,0.0,1.0
2017-11-20,64.84,65.66,63.46,63.46,275348,58.0704804087008,58.8048695810502,56.8345571674299,56.8345571674299,307446.471845013,0.0,1.0
2017-11-21,65.55,65.59,64.8,65.33,202974,58.7063539603692,58.742177822435,58.034656546635,58.5093227190072,226635.530950904,0.0,1.0
2017-11-22,65.06,66.48,65.01,65.95,138152,58.2675116500629,59.5392587533996,58.2227318224806,59.0645925810274,154256.958388411,0.0,1.0
2017-11-24,64.37,65.42,64.24,65.17,66611,57.6495500294274,58.5899264086553,57.5331224777135,58.3660272707439,74376.1237999482,0.0,1.0
2017-11-27,63.64,64.92,63.45,64.62,185697,56.9957645467261,58.1421281328325,56.8256012019134,57.8734491673388,207344.478558781,0.0,1.0
2017-11-28,64.9,64.93,63.375,63.9,224810,58.1242162017996,58.1510840983489,56.75843146054,57.228619650154,251017.045104658,0.0,1.0
2017-11-29,65.49,66.01,64.91,64.91,132727,58.6526181672705,59.1183283741262,58.133172167316,58.133172167316,148199.543372652,0.0,1.0
2017-11-30,66.37,66.57,65.46,66.0,159703,59.4407431327186,59.6198624430477,58.6257502707211,59.1093724086097,178320.248896175,0.0,1.0
2017-12-01,65.63,66.28,62.47,66.28,186062,58.7780016845009,59.3601394430705,55.9479165813008,59.3601394430705,207752.028140487,0.0,1.0
2017-12-04,65.68,67.395,65.55,66.55,224173,58.8227815120831,60.3587295981553,58.7063539603692,59.6019505120148,250305.787341517,0.0,1.0
2017-12-05,64.6,65.61,64.6,65.61,198483,57.8555372363059,58.7600897534679,57.8555372363059,58.7600897534679,221620.996234633,0.0,1.0
2017-12-06,65.29,65.96,64.17,64.57,177137,58.4734988569414,59.0735485465439,57.4704307190983,57.8286693397565,197786.603437141,0.0,1.0
2017-12-07,65.37,66.74,65.1,65.34,191446,58.545146581073,59.7721138568275,58.3033355121287,58.5182786845236,213763.663614191,0.0,1.0
2017-12-08,65.54,65.85,65.19,65.85,232737,58.6973979948528,58.9750329258629,58.3839392017768,58.9750329258629,259868.128759943,0.0,1.0
2017-12-11,63.32,65.95,63.1,65.89,350030,56.7091736501995,59.0645925810274,56.5121424088375,59.0108567879287,390834.465984535,0.0,1.0
2017-12-12,63.57,64.13,63.34,63.7,186917,56.9330727881109,57.4346068570324,56.7270855812324,57.0495003398248,208706.699078454,0.0,1.0
2017-12-13,63.47,64.5,62.67,63.55,270734,56.8435131329464,57.7659775811413,56.1270358916299,56.915160857078,302294.598502577,0.0,1.0
2017-12-14,61.8,63.51,61.54,63.51,286874,55.3478668916982,56.8793369950122,55.1150117882703,56.8793369950122,320316.106033333,0.0,1.0
2017-12-15,62.38,63.76,61.64,62.1,643471,55.8673128916527,57.1032361329236,55.2045714434349,55.6165458571919,718483.114765976,0.0,1.0
2017-12-18,64.67,64.79,62.72,63.19,335473,57.9182289949211,58.0257005811186,56.1718157192122,56.5927460984856,374580.495406765,0.0,1.0
2017-12-19,63.18,64.78,63.11,64.59,260547,56.5837901329691,58.0167446156021,56.5210983743539,57.8465812707894,290920.057163308,0.0,1.0
2017-12-20,64.3,64.49,63.37,63.61,259389,57.5868582708122,57.7570216156249,56.7539534777818,56.9688966501767,289627.064243815,0.0,1.0
2017-12-21,64.01,64.98,63.71,64.61,178196,57.327135270835,58.1958639259312,57.0584563053413,57.8644932018223,198969.055511185,0.0,1.0
2017-12-22,63.5,64.28,62.9,64.28,167119,56.8703810294957,57.5689463397793,56.3330230985084,57.5689463397793,186600.763137073,0.0,1.0
2017-12-26,64.18,64.51,63.23,63.7,128762,57.4793866846147,57.7749335466578,56.6285699605514,57.0495003398248,143772.326683715,0.0,1.0
2017-12-27,64.82,65.1,63.96,64.37,160661,58.0525684776679,58.3033355121287,57.2823554432527,57.6495500294274,179389.926976377,0.0,1.0
2017-12-28,65.08,65.6,64.71,65.13,139837,58.4018511328097,58.8684916151247,58.0698184819317,58.4467204099554,155827.114782794,0.13,1.0
2017-12-29,63.43,65.34,63.32,65.15,204004,56.9211649870024,58.6351713739672,56.822452577282,58.4646681208136,227331.498274056,0.0,1.0
2018-01-02,64.0,64.68,63.43,63.71,191656,57.4326747464631,58.0428969156443,56.9211649870024,57.1724329390182,213571.526211312,0.0,1.0
2018-01-03,64.4,64.86,64.04,64.04,212807,57.7916289636285,58.2044263133687,57.4685701681797,57.4685701681797,237141.105827371,0.0,1.0
2018-01-04,65.22,65.55,63.88,64.89,163341,58.5274851088176,58.823622337979,57.3249884813135,58.2313478796561,182018.755806663,0.0,1.0
2018-01-05,64.21,65.31,63.78,65.31,138858,57.621125710475,58.6082498076798,57.2352499270222,58.6082498076798,154736.167856213,0.0,1.0
2018-01-08,64.08,64.49,63.19,64.21,184582,57.5044655898962,57.8723936624907,56.7057924567032,57.621125710475,205688.626764288,0.0,1.0
2018-01-09,64.15,64.99,64.06,64.11,111344,57.5672825779002,58.3210864339475,57.4865178790379,57.5313871561836,124075.990391495,0.0,1.0
2018-01-10,64.25,64.37,63.5,63.89,132057,57.6570211321915,57.7647073973411,56.9839819750064,57.3339623367427,147157.485478603,0.0,1.0
2018-01-11,67.06,67.12,64.23,64.75,251638,60.1786745077784,60.2325176403532,57.6390734213332,58.1057139036483,280412.362319792,0.0,1.0
2018-01-12,67.15,67.9,66.9,67.37,208205,60.2594392066406,60.9324783638257,60.0350928209123,60.4568640260816,232012.875228671,0.0,1.0
2018-01-16,65.86,68.0,65.58,68.0,196802,59.1018118562822,61.0222169181171,58.8505439042664,61.0222169181171,219305.962252362,0.0,1.0
2018-01-17,65.64,66.09,64.95,65.93,161419,58.9043870368413,59.3082105311523,58.285191012231,59.1646288442862,179876.978490127,0.0,1.0
2018-01-18,66.11,66.58,65.22,66.23,285744,59.3261582420106,59.7479294471799,58.5274851088176,59.4338445071602,318418.323380041,0.0,1.0
2018-01-19,67.64,67.9,66.13,66.13,222924,60.6991581226682,60.9324783638257,59.3441059528689,59.3441059528689,248414.966967538,0.0,1.0
2018-01-22,66.9,67.59,66.46,67.49,165332,60.0350928209123,60.6542888455226,59.6402431820303,60.5645502912312,184237.423151733,0.0,1.0
2018-01-23,66.78,67.13,66.24,67.01,145348,59.9274065557626,60.2414914957823,59.4428183625893,60.1338052306327,161968.287931303,0.0,1.0
2018-01-24,67.38,68.43,66.57,67.33,207515,60.4658378815107,61.4080927015699,59.7389555917508,60.420968604365,231243.974943338,0.0,1.0
2018-01-25,67.33,67.92,66.25,67.92,168067,60.420968604365,60.950426074684,59.4517922180185,60.950426074684,187285.165587076,0.0,1.0
2018-01-26,67.2,67.85,65.6,67.72,200598,60.3043084837863,60.8876090866801,58.8684916151247,60.7709489661013,223536.028169933,0.0,1.0
2018-01-29,67.84,68.56,67.14,67.2,191483,60.8786352312509,61.5247528221486,60.2504653512115,60.3043084837863,213378.743965859,0.0,1.0
2018-01-30,67.51,67.63,66.38,67.05,185211,60.5824980020895,60.6901842672391,59.5684523385972,60.1697006523493,206389.551807005,0.0,1.0
2018-01-31,66.69,68.58,66.67,68.35,217279,59.8466418569004,61.5427005330069,59.8286941460421,61.3363018581368,242124.471154922,0.0,1.0
2018-02-01,67.08,67.8,65.94,66.44,263082,60.1966222186367,60.8427398095344,59.1736026997153,59.622295471172,293164.963573926,0.0,1.0
2018-02-02,64.74,66.75,64.65,66.75,128224,58.0967400482191,59.9004849894752,58.0159753493569,59.9004849894752,142886.188676166,0.0,1.0
2018-02-05,59.35,64.56,59.27,63.95,377124,53.2598319719154,57.9352106504947,53.1880411284823,57.3878054693175,420247.465515897,0.0,1.0
2018-02-06,59.65,60.4,57.04,57.95,623901,53.5290476347895,54.2020867919746,51.1868713677853,52.0034922118365,695242.981042929,0.0,1.0
2018-02-07,61.31,62.07,59.44,59.6,232533,55.0187076360259,55.7007206486401,53.3405966707776,53.4841783576438,259122.739201981,0.0,1.0
2018-02-08,59.36,61.64,59.33,61.47,287811,53.2688058273446,55.3148448651873,53.2418842610572,55.162289322892,320721.681191321,0.0,1.0
2018-02-09,59.98,60.85,58.18,60.33,192481,53.8251848639509,54.6059102862857,52.2098908867066,54.1392698039706,214490.863508993,0.0,1.0
2018-02-12,59.7,60.89,58.32,60.64,181329,53.5739169119351,54.6418057080022,52.3355248627145,54.4174593222738,202063.651940826,0.0,1.0
2018-02-13,60.08,61.32,59.41,59.42,210685,53.9149234182423,55.027681491455,53.3136751044902,53.3226489599194,234776.458862912,0.0,1.0
2018-02-14,56.07,58.65,54.57,58.65,1480036,50.3164073911592,52.631662091876,48.970329076789,52.631662091876,1649275.5111642,0.0,1.0
2018-02-15,57.67,57.68,55.61,56.49,933720,51.7522242598208,51.7611981152499,49.903610041419,50.6933093191829,1040489.23829166,0.0,1.0
2018-02-16,60.36,60.94,58.21,59.45,794073,54.166191370258,54.6866749851479,52.2368124529941,53.3495705262068,884873.849674391,0.0,1.0
2018-02-20,60.0,61.98,59.74,60.16,439546,53.8431325748092,55.6199559497779,53.6098123336517,53.9867142616753,489807.311329034,0.0,1.0
2018-02-21,59.54,61.31,59.31,59.89,315973,53.430335225069,55.0187076360259,53.2239365501989,53.7444201650887,352103.956315309,0.0,1.0
2018-02-22,60.58,61.32,59.34,59.88,487362,54.363616189699,55.027681491455,53.2508581164863,53.7354463096596,543090.98675438,0.0,1.0
2018-02-23,60.52,60.82,59.36,60.78,334564,54.3097730571242,54.5789887199983,53.2688058273446,54.5430932982817,372820.804437958,0.0,1.0
2018-02-26,60.8,61.49,59.93,60.86,311397,54.56104100914,55.1802370337503,53.7803155868052,54.6148841417148,347004.698770839,0.0,1.0
2018-02-27,59.64,61.59,59.64,60.8,358215,53.5200737793603,55.2699755880416,53.5200737793603,54.56104100914,399176.254653051,0.0,1.0
2018-02-28,58.1,59.86,58.03,59.77,317457,52.1381000432736,53.7174985988013,52.0752830552696,53.6367338999391,353757.649102895,0.0,1.0
2018-03-01,58.13,59.02,57.37,58.12,297868,52.165021609561,52.963694742754,51.4830085969467,52.1560477541318,331928.681437111,0.0,1.0
2018-03-02,58.83,59.03,57.09,57.45,217417,52.7931914896004,52.9726685981831,51.2317406449309,51.5547994403798,242278.251211988,0.0,1.0
2018-03-05,59.24,59.45,58.25,58.5,246550,53.1611195621949,53.3495705262068,52.2727078747106,52.497054260439,274742.55847664,0.0,1.0
2018-03-06,59.43,59.77,58.82,59.5,288961,53.3316228153485,53.6367338999391,52.7842176341713,53.3944398033524,322003.181666877,0.0,1.0
2018-03-07,60.24,60.48,58.87,58.87,240272,54.0585051051084,54.2738776354077,52.8290869113169,52.8290869113169,267746.680228348,0.0,1.0
2018-03-08,60.17,60.69,59.6,60.62,171001,53.9956881171045,54.4623285994195,53.4841783576438,54.3995116114155,190554.663322101,0.0,1.0
2018-03-09,61.95,62.01,60.22,60.78,252611,55.5930343834905,55.6468775160653,54.0405573942502,54.5430932982817,281496.623156936,0.0,1.0
2018-03-12,61.94,62.75,61.75,61.95,280186,55.5840605280614,56.3109428178213,55.4135572749078,55.5930343834905,312224.77586427,0.0,1.0
2018-03-13,61.71,63.39,61.42,62.13,253717,55.3776618531912,56.8852695652859,55.1174200457463,55.7545637812149,282729.092309948,0.0,1.0
2018-03-14,61.42,62.61,60.99,61.9,435454,55.1174200457463,56.1853088418134,54.7315442622935,55.5481651063448,485247.398332537,0.0,1.0
2018-03-15,60.97,61.68,60.71,61.5,209184,54.7135965514353,55.3507402869039,54.4802763102778,55.1892108891794,233103.822155252,0.0,1.0
2018-03-16,60.5,61.28,60.42,60.95,508391,54.2918253462659,54.9917860697385,54.2200345028329,54.695648840577,566524.615885206,0.0,1.0
2018-03-19,58.93,60.17,58.44,60.17,354890,52.8829300438918,53.9956881171045,52.4432111278641,53.9956881171045,395471.046756336,0.0,1.0
2018-03-20,58.72,59.48,58.47,59.19,239869,52.6944790798799,53.3764920924942,52.4701326941516,53.1162502850493,267297.597887784,0.0,1.0
2018-03-21,58.97,59.42,58.03,58.64,285750,52.9188254656083,53.3226489599194,52.0752830552696,52.6226882364468,318425.009469478,0.0,1.0
2018-03-22,57.09,59.56,57.06,58.51,384933,51.2317406449309,53.4482829359273,51.2048190786435,52.5060281158681,428949.410919037,0.0,1.0
2018-03-23,53.71,57.39,53.64,57.33,436746,48.1985775098834,51.500956307805,48.1357605218794,51.4471131752302,486687.136258116,0.0,1.0
2018-03-26,54.08,54.8,52.77,54.8,537935,48.5306101607613,49.1767277516591,47.3550350995447,49.1767277516591,599446.92027634,0.0,1.0
2018-03-27,52.66,54.18,52.14,54.18,351290,47.2563226898242,48.6203487150527,46.7896822075092,48.6203487150527,391459.393093729,0.0,1.0
2018-03-28,53.37,53.59,52.37,52.99,433261,48.0101265458715,48.2080322576964,47.1105551284859,47.668289407265,481630.464937577,0.13,1.0
2018-03-29,55.86,56.4,53.44,53.74,604351,50.2500593751618,50.73582794055,48.0730965450885,48.3429679703042,671821.034239152,0.0,1.0
2018-04-02,53.8,55.97,53.21,55.65,362520,48.3969422553473,50.3490122310742,47.8661951190898,50.0611493775108,402991.905916227,0.0,1.0
2018-04-03,54.82,55.03,53.76,54.08,280835,49.3145051010807,49.5034150987317,48.3609593986519,48.6488222522153,312187.553508727,0.0,1.0
2018-04-04,56.04,56.32,53.54,53.89,414669,50.4119822302912,50.6638622271592,48.1630536868271,48.4779036829121,460962.845179234,0.0,1.0
2018-04-05,57.6,58.43,57.21,57.5,287867,51.8153136414128,52.5619579178429,51.4644807886324,51.7253564996742,320004.609346757,0.0,1.0
2018-04-06,55.29,57.64,54.31,56.95,231266,49.737303667252,51.8512964981082,48.855723678214,51.2305922201121,257084.646677761,0.0,1.0
2018-04-09,54.49,55.69,54.48,55.66,237738,49.0176465333434,50.0971322342062,49.0086508191696,50.0701450916846,264279.183848372,0.0,1.0
2018-04-10,56.13,56.44,54.87,55.45,210234,50.4929436578559,50.7718107972454,49.35948367195,49.8812350940337,233704.624154231,0.0,1.0
2018-04-11,55.25,56.14,54.9,55.6,217265,49.7013208105565,50.5019393720297,49.3864708144716,50.0161708066415,241520.568351785,0.0,1.0
2018-04-12,55.69,56.16,55.33,55.82,195059,50.0971322342062,50.5199308003775,49.7732865239474,50.2140765184663,216835.479907628,0.0,1.0
2018-04-13,55.09,56.08,54.78,56.08,208716,49.5573893837748,50.4479650869866,49.2785222443853,50.4479650869866,232017.153909333,0.0,1.0
2018-04-16,55.8,56.18,55.02,55.65,148165,50.1960850901186,50.5379222287252,49.4944193845578,50.0611493775108,164706.211354071,0.0,1.0
2018-04-17,56.29,56.78,56.02,56.35,168894,50.6368750846376,51.0776650791566,50.3939908019435,50.6908493696807,187749.406812907,0.0,1.0
2018-04-18,56.28,56.81,55.82,56.32,144810,50.6278793704637,51.1046522216781,50.2140765184663,50.6638622271592,160976.657551939,0.0,1.0
2018-04-19,56.02,56.51,55.54,56.24,140293,50.3939908019435,50.8347807964624,49.9621965215984,50.5918965137683,155955.37751491,0.0,1.0
2018-04-20,54.92,56.15,54.7,55.99,255869,49.4044622428193,50.5109350862036,49.2065565309944,50.3670036594219,284434.337346571,0.0,1.0
2018-04-23,55.16,55.65,54.72,54.86,191571,49.6203593829918,50.0611493775108,49.2245479593421,49.3504879577761,212958.077921984,0.0,1.0
2018-04-24,54.02,55.72,53.7,55.35,301192,48.5948479671722,50.1241193767278,48.3069851136088,49.7912779522951,334817.21870992,0.0,1.0
2018-04-25,54.67,55.21,53.67,54.32,199610,49.1795693884729,49.6653379538611,48.2799979710872,48.8647193923879,221894.555720893,0.0,1.0
2018-04-26,53.24,54.75,53.1,54.75,266529,47.8931822616114,49.2515351018637,47.7672422631774,49.2515351018637,296284.424837101,0.0,1.0
2018-04-27,53.2,53.7,52.52,53.33,309905,47.857199404916,48.3069851136088,47.2454908410937,47.9741436891761,344502.942190688,0.0,1.0
2018-04-30,52.38,55.68,52.36,55.68,710339,47.1195508426597,50.0881365200324,47.101559414312,50.0881365200324,789641.585172203,0.0,1.0
2018-05-01,54.04,54.34,52.18,52.56,937240,48.6128393955199,48.8827108207356,46.9396365591826,47.2814736977892,1041873.92116552,0.0,1.0
2018-05-02,54.57,55.34,54.18,54.46,387119,49.0896122467343,49.7822822381212,48.7387793939539,48.9906593908219,430337.150023126,0.0,1.0
2018-05-03,54.38,55.08,53.31,54.5,384077,48.918693677431,49.548393669601,47.9561522608284,49.0266422475173,426955.539690463,0.0,1.0
2018-05-04,54.04,54.2,52.89,53.87,416862,48.6128393955199,48.7567708223016,47.5783322655264,48.4599122545643,463400.67274647,0.0,1.0
2018-05-07,55.71,56.02,53.9,54.39,400362,50.1151236625539,50.3939908019435,48.4868993970859,48.9276893916049,445058.604867131,0.0,1.0
2018-05-08,57.39,57.6,55.79,56.01,404204,51.6264036437618,51.8153136414128,50.1870893759448,50.3849950877696,449329.527581823,0.0,1.0
2018-05-09,56.79,57.67,56.53,57.67,266938,51.0866607933304,51.8782836406298,50.8527722248101,51.8782836406298,296739.085792414,0.0,1.0
2018-05-10,56.91,57.08,56.23,56.76,186207,51.1946093634167,51.3475365043722,50.5829007995944,51.0596736508088,206995.238400482,0.0,1.0
2018-05-11,57.22,57.46,56.58,57.11,223267,51.4734765028062,51.6893736429788,50.8977507956794,51.3745236468938,248192.634497954,0.0,1.0
2018-05-14,57.29,57.71,57.15,57.29,326570,51.5364465020232,51.9142664973252,51.4105065035892,51.5364465020232,363028.43074882,0.0,1.0
2018-05-15,58.01,58.06,56.65,56.96,345475,52.1841379225409,52.2291164934102,50.9607207948964,51.239587934286,384043.993976631,0.0,1.0
2018-05-16,58.94,59.66,58.2,58.2,259847,53.0207393407095,53.6684307612272,52.3550564918442,52.3550564918442,288856.443166208,0.0,1.0
2018-05-17,59.26,60.11,58.85,58.85,299542,53.3086021942729,54.0732378990507,52.9397779131448,52.9397779131448,332983.011921986,0.0,1.0
2018-05-18,59.42,60.05,59.19,59.48,315283,53.4525336210546,54.0192636140076,53.2456321950559,53.5065079060978,350481.344678875,0.0,1.0
2018-05-21,59.3,59.83,58.46,59.72,249367,53.3445850509684,53.8213579021828,52.5889450603644,53.7224050462703,277206.450961634,0.0,1.0
2018-05-22,58.34,59.22,58.24,59.2,213273,52.4809964902782,53.2726193375775,52.3910393485396,53.2546279092298,237082.899565462,0.0,1.0
2018-05-23,57.68,57.99,57.03,57.99,196574,51.8872793548036,52.1661464941932,51.302557933503,52.1661464941932,218519.615231095,0.0,1.0
2018-05-24,57.19,57.67,56.31,57.49,207894,51.4464893602847,51.8782836406298,50.6548665129853,51.7163607855004,231103.385436798,0.0,1.0
2018-05-25,56.68,57.33,56.03,56.99,256057,50.987707937418,51.5724293587187,50.4029865161173,51.2665750768075,284643.325756348,0.0,1.0
2018-05-29,56.39,57.32,55.81,56.22,317115,50.7268322263762,51.5634336445448,50.2050808042925,50.5739050854206,352517.87003372,0.0,1.0
2018-05-30,57.33,57.81,56.72,56.94,322705,51.5724293587187,52.0042236390638,51.0236907941134,51.2215965059383,358731.940303144,0.0,1.0
2018-05-31,56.87,57.76,56.37,57.34,250194,51.1586265067213,51.9592450681945,50.7088407980284,51.5814250728925,278125.777636556,0.0,1.0
2018-06-01,57.18,57.73,56.75,57.53,170169,51.4374936461108,51.9322579256729,51.050677936635,51.7523436421958,189166.748421765,0.0,1.0
2018-06-04,57.47,57.94,57.1,57.56,165829,51.6983693571526,52.1211679233239,51.36552793272,51.7793307847174,184342.228749261,0.0,1.0
2018-06-05,57.69,57.96,56.97,57.42,163387,51.8962750689775,52.1391593516716,51.2485836484598,51.6533907862834,181627.602703118,0.0,1.0
2018-06-06,58.74,58.9,57.72,58.0,270371,52.8408250572324,52.9847564840141,51.9232622114991,52.175142208367,300555.347551794,0.0,1.0
2018-06-07,58.77,58.98,58.49,58.75,175603,52.867812199754,53.056722197405,52.615932202886,52.8498207714063,195207.402776694,0.0,1.0
2018-06-08,59.11,59.28,58.04,58.78,261308,53.1736664816651,53.3265936226206,52.2111250650625,52.8768079139278,290480.549903888,0.0,1.0
2018-06-11,58.65,59.17,57.99,59.17,227910,52.7598636296677,53.2276407667082,52.1661464941932,53.2276407667082,253353.981235152,0.0,1.0
2018-06-12,58.1,58.89,57.71,58.71,275376,52.2650993501056,52.9757607698402,51.9142664973252,52.8138379147108,306119.108141859,0.0,1.0
2018-06-13,58.11,58.57,57.65,58.29,252550,52.2740950642795,52.6878979162768,51.8602922122821,52.4360179194089,280744.80260163,0.0,1.0
2018-06-14,57.09,58.47,56.56,58.4,514902,51.3565322185461,52.5979407745383,50.8797593673317,52.5349707753213,572385.905164066,0.0,1.0
2018-06-15,57.54,57.69,56.51,56.88,1507817,51.7613393563696,51.8962750689775,50.8347807964624,51.1676222208951,1676150.40991638,0.0,1.0
2018-06-18,57.27,57.94,57.01,57.53,583530,51.5184550736755,52.1211679233239,51.2845665051552,51.7523436421958,648675.567856383,0.0,1.0
2018-06-19,57.28,57.53,56.4,56.86,359472,51.5274507878494,51.7523436421958,50.73582794055,51.1496307925474,399603.625740698,0.0,1.0
2018-06-20,58.51,58.64,56.81,57.5,350105,52.6339236312337,52.7508679154938,51.1046522216781,51.7253564996742,389190.889387622,0.0,1.0
2018-06-21,57.73,58.58,57.37,58.58,211701,51.9322579256729,52.6968936304507,51.6084122154141,52.6968936304507,235335.400734776,0.0,1.0
2018-06-22,57.14,58.45,57.08,58.23,390070,51.4015107894154,52.5799493461906,51.3475365043722,52.3820436343657,433617.601072334,0.0,1.0
2018-06-25,56.58,57.4,55.89,56.98,236420,50.8977507956794,51.6353993579356,50.2770465176833,51.2575793626337,262814.04169898,0.0,1.0
2018-06-26,57.66,57.74,56.23,56.85,239918,51.8692879264559,51.9412536398468,50.5829007995944,51.1406350783735,266702.5600894,0.0,1.0
2018-06-27,56.14,57.79,56.05,57.79,277747,50.5019393720297,51.986232210716,50.420977944465,51.986232210716,308754.807714097,0.0,1.0
2018-06-28,54.7,55.77,53.85,55.77,353724,49.3235008152546,50.288329807436,48.5570478775404,50.288329807436,392281.619921348,0.13,1.0
2018-06-29,55.66,56.16,55.01,55.01,345776,50.1891417802024,50.639996449446,49.6030307101856,49.6030307101856,383467.249635094,0.0,1.0
2018-07-02,56.03,56.04,54.44,55.01,227779,50.5227742354427,50.5317913288275,49.0890563872479,49.6030307101856,252608.00823259,0.0,1.0
2018-07-03,55.48,56.57,55.32,56.19,201985,50.0268340992747,51.0096972782258,49.8825606051167,50.6670477296006,224002.337980497,0.0,1.0
2018-07-05,56.13,56.16,55.07,55.91,263894,50.6129451692914,50.639996449446,49.6571332704949,50.4145691148242,292659.717201898,0.0,1.0
2018-07-06,56.13,56.98,55.87,56.01,271997,50.6129451692914,51.3793981070056,50.3785007412847,50.5047400486729,301645.983234802,0.0,1.0
2018-07-09,56.75,56.93,56.06,56.52,155948,51.1720049591535,51.3343126400812,50.5498255155973,50.9646118113014,172947.083215994,0.0,1.0
2018-07-10,56.77,57.17,56.42,56.68,206346,51.1900391459233,51.5507228813182,50.8744408774527,51.1088853054594,228838.707987839,0.0,1.0
2018-07-11,56.14,56.66,55.92,56.3,162174,50.6219622626763,51.0908511186896,50.4235862082091,50.7662357568342,179851.747207214,0.0,1.0
2018-07-12,56.03,56.51,55.37,56.51,259429,50.5227742354427,50.9555947179166,49.927646072041,50.9555947179166,287708.010693579,0.0,1.0
2018-07-13,56.02,56.61,55.68,55.93,172768,50.5137571420578,51.0457656517653,50.2071759669721,50.4326033015939,191600.544239496,0.0,1.0
2018-07-16,54.23,56.48,53.81,56.08,212761,48.8996974261655,50.9285434377619,48.5209795040009,50.567859702367,235952.97388949,0.0,1.0
2018-07-17,54.5,54.92,54.05,54.05,222190,49.1431589475571,49.5218768697218,48.7373897452378,48.7373897452378,246409.780309858,0.0,1.0
2018-07-18,54.92,55.24,54.15,54.53,196780,49.5218768697218,49.8104238580377,48.8275606790866,49.1702102277117,218229.967907529,0.0,1.0
2018-07-19,55.32,55.52,54.27,54.77,215324,49.8825606051167,50.0629024728141,48.935765799705,49.3866204689487,238795.353235699,0.0,1.0
2018-07-20,54.6,55.45,54.45,55.22,210810,49.2333298814058,49.99978281912,49.0980734806327,49.792389671268,233789.305491342,0.0,1.0
2018-07-23,54.28,54.88,53.74,54.4,124737,48.9447828930899,49.4858084961823,48.4578598503068,49.0529880137084,138333.93386971,0.0,1.0
2018-07-24,53.42,54.6,53.17,54.6,118557,48.1693128619908,49.2333298814058,47.943885527369,49.2333298814058,131480.284100076,0.0,1.0
2018-07-25,51.99,53.35,51.21,53.35,489408,46.879868507954,48.1061932082967,46.1765352239339,48.1061932082967,542755.829523774,0.0,1.0
2018-07-26,52.01,53.27,51.94,51.99,235399,46.8979026947238,48.0340564612178,46.8347830410297,46.879868507954,261058.624938838,0.0,1.0
2018-07-27,51.05,52.25,50.84,52.13,277245,46.032261729776,47.1143129359607,45.8429027686936,47.0061078153422,307466.040514905,0.0,1.0
2018-07-30,52.36,53.0,51.23,51.23,316331,47.2135009631943,47.7905949398262,46.1945694107037,46.1945694107037,350812.602795796,0.0,1.0
2018-07-31,53.95,54.12,52.08,52.48,331108,48.6472188113891,48.8005093989319,46.9610223484179,47.3217060838128,367200.366977976,0.0,1.0
2018-08-01,53.12,53.92,52.76,53.65,222028,47.8988000604447,48.6201675312345,47.5741846985892,48.3767060098429,246230.121529489,0.0,1.0
2018-08-02,53.75,54.28,52.5,52.79,205363,48.4668769436916,48.9447828930899,47.3397402705825,47.6012359787439,227748.556252637,0.0,1.0
2018-08-03,52.64,54.57,52.55,53.49,240956,47.4659795779708,49.2062786012512,47.3848257375069,48.232432515685,267221.364707422,0.0,1.0
2018-08-06,53.22,53.8,52.4,52.99,329305,47.9889709942934,48.511962410616,47.2495693367338,47.7815778464413,365200.831292758,0.0,1.0
2018-08-07,52.98,53.69,52.64,53.49,332732,47.7725607530564,48.4127743833824,47.4659795779708,48.232432515685,369001.390800936,0.0,1.0
2018-08-08,46.17,50.92,45.64,50.2,1674503,41.631920157958,45.9150395157726,41.1540142085598,45.2658087920618,1857031.89323641,0.0,1.0
2018-08-09,46.29,48.22,45.51,45.87,1019195,41.7401252785765,43.4804243018569,41.0367919945564,41.3614073564118,1130292.16455694,0.0,1.0
2018-08-10,45.54,46.39,44.48,45.56,862259,41.063843274711,41.8302962124252,40.1080313759145,41.0818774614808,956249.384581657,0.0,1.0
2018-08-13,44.17,45.49,44.1,45.49,893139,39.8285014809834,41.0187578077867,39.7653818272893,41.0187578077867,990495.453333484,0.0,1.0
2018-08-14,42.97,44.71,42.78,44.06,1292448,38.7464502747987,40.3154245237666,38.5751255004861,39.7293134537498,1433331.05784201,0.0,1.0
2018-08-15,42.06,42.89,40.76,42.38,1260914,37.9258947767753,38.6743135277197,36.7536726367418,38.2144417650912,1398359.6999398,0.0,1.0
2018-08-16,44.0,44.29,42.12,42.12,778228,39.6752108934406,39.9367066016019,37.9799973370845,37.9799973370845,863058.600796528,0.0,1.0
2018-08-17,44.05,44.25,43.72,43.88,663730,39.720296360365,39.9006382280624,39.4227322786642,39.5670057728221,736079.767249031,0.0,1.0
2018-08-20,44.06,44.2,43.7,43.96,473794,39.7293134537498,39.8555527611381,39.4046980918944,39.6391425199011,525439.828309686,0.0,1.0
2018-08-21,44.42,44.58,43.99,44.1,362796,40.0539288156053,40.1982023097632,39.6661938000557,39.7653818272893,402342.511622014,0.0,1.0
2018-08-22,44.39,44.88,44.12,44.4,616817,40.0268775354506,40.4687151113094,39.7834160140591,40.0358946288355,684053.024264756,0.0,1.0
2018-08-23,44.84,44.84,43.83,44.24,534549,40.4326467377699,40.4326467377699,39.5219203058978,39.8916211346776,592817.415972162,0.0,1.0
2018-08-24,44.56,45.0,44.03,45.0,749367,40.1801681229935,40.5769202319279,39.7022621735952,40.5769202319279,831051.612770411,0.0,1.0
2018-08-27,44.77,45.21,44.61,44.72,362940,40.3695270840758,40.7662791930102,40.2252535899178,40.3244416171515,402502.208315676,0.0,1.0
2018-08-28,45.15,45.15,44.6,44.87,453081,40.712176632701,40.712176632701,40.216236496533,40.4596980179245,502469.011533241,0.0,1.0
2018-08-29,45.72,45.83,45.01,45.25,521773,41.2261509556387,41.3253389828723,40.5859373253128,40.8023475665497,578648.770428983,0.0,1.0
2018-08-30,45.64,45.99,45.31,45.79,441453,41.1540142085598,41.4696124770303,40.856450126859,41.2892706093328,489573.503520085,0.0,1.0
2018-08-31,45.68,45.84,44.87,45.5,394165,41.1900825820992,41.3343560762572,40.4596980179245,41.0277749011715,437130.8837294,0.0,1.0
2018-09-04,44.47,45.6,44.0,45.6,348555,40.0990142825296,41.1179458350203,39.6752108934406,41.1179458350203,386549.174021796,0.0,1.0
2018-09-05,45.02,45.42,44.0,44.48,305158,40.5949544186976,40.9556381540926,39.6752108934406,40.1080313759145,338421.691974418,0.0,1.0
2018-09-06,44.98,45.42,44.55,45.06,403318,40.5588860451581,40.9556381540926,40.1711510296086,40.6310227922371,447281.604820251,0.0,1.0
2018-09-07,44.75,45.11,44.37,44.94,627442,40.3514928973061,40.6761082591615,40.0088433486809,40.5228176716187,695836.200446366,0.0,1.0
2018-09-10,45.56,46.17,44.85,45.1,498714,41.0818774614808,41.631920157958,40.4416638311548,40.6670911657766,553076.228351639,0.0,1.0
2018-09-11,45.06,45.5,44.64,45.5,250438,40.6310227922371,41.0277749011715,40.2523048700725,41.0277749011715,277736.948383097,0.0,1.0
2018-09-12,45.31,45.5,44.71,45.18,338608,40.856450126859,41.0277749011715,40.3154245237666,40.7392279128556,375517.903106172,0.0,1.0
2018-09-13,45.15,45.93,44.96,45.59,359465,40.712176632701,41.4155099167211,40.5408518583884,41.1089287416354,398648.416576278,0.0,1.0
2018-09-14,45.2,45.81,44.91,45.03,408074,40.7572620996254,41.3073047961026,40.495766391464,40.6039715120825,452556.031730344,0.0,1.0
2018-09-17,45.1,45.42,44.86,45.27,332981,40.6670911657766,40.9556381540926,40.4506809245397,40.8203817533195,369277.533000392,0.0,1.0
2018-09-18,45.0,45.28,44.88,45.06,772842,40.5769202319279,40.8293988467043,40.4687151113094,40.6310227922371,857085.500851666,0.0,1.0
2018-09-19,45.57,45.99,44.96,44.96,558286,41.0908945548656,41.4696124770303,40.5408518583884,40.5408518583884,619141.863315495,0.0,1.0
2018-09-20,46.37,46.78,45.6,45.78,561943,41.8122620256555,42.1819628544353,41.1179458350203,41.280253515948,623197.493931602,0.0,1.0
2018-09-21,46.2,46.75,46.17,46.39,637214,41.6589714381126,42.1549115742806,41.631920157958,41.8302962124252,706673.395518998,0.0,1.0
2018-09-24,45.08,46.36,44.55,46.03,295397,40.6490569790069,41.8032449322706,40.1711510296086,41.5056808505698,327596.695954774,0.0,1.0
2018-09-25,44.77,45.08,44.38,45.08,281919,40.3695270840758,40.6490569790069,40.0178604420658,40.6490569790069,312649.529029997,0.0,1.0
2018-09-26,44.22,44.96,44.18,44.73,357807,39.8735869479078,40.5408518583884,39.8375185743683,40.3334587105363,396809.686589538,0.0,1.0
2018-09-27,44.97,45.52,44.05,44.19,573270,40.6670911657766,41.1644649736747,39.8351204325653,39.9617246745757,633926.626197822,0.13,1.0
2018-09-28,45.7,45.74,44.73,44.8,420492,41.3272418562595,41.3634144968339,40.4500553223302,40.5133574433354,464983.471842543,0.0,1.0
2018-10-01,45.04,46.52,44.88,45.87,390983,40.7303932867818,42.0687809880349,40.5857027244842,41.4809755787008,432352.179759455,0.0,1.0
2018-10-02,45.45,45.82,44.81,44.81,502060,41.1011628526695,41.4357597779828,40.522400603479,40.522400603479,555182.02932105,0.0,1.0
2018-10-03,46.06,46.15,44.83,45.7,210987,41.6527956214292,41.7341840627216,40.5404869237662,41.3272418562595,233311.139744971,0.0,1.0
2018-10-04,45.49,46.44,45.37,45.92,349998,41.1373354932439,41.9964357068861,41.0288175715207,41.5261913794188,387030.633586242,0.0,1.0
2018-10-05,44.81,45.43,44.46,45.43,511922,40.522400603479,41.0830765323823,40.2058899984529,41.0830765323823,566087.509090727,0.0,1.0
2018-10-08,44.91,45.05,44.05,44.71,281788,40.612832204915,40.7394364469254,39.8351204325653,40.431969002043,311603.461096921,0.0,1.0
2018-10-09,44.68,45.16,44.59,44.92,330991,40.4048395216122,40.838911208505,40.3234510803198,40.6218753650586,366012.538475488,0.0,1.0
2018-10-10,43.74,44.9,43.6,44.58,633660,39.5547824681136,40.6037890447714,39.4281782261032,40.3144079201762,700706.37911719,0.0,1.0
2018-10-11,43.04,43.55,42.89,42.96,591889,38.9217612580615,39.3829624253852,38.7861138559075,38.8494159769127,654515.667754465,0.0,1.0
2018-10-12,42.6,43.87,41.42,43.67,487557,38.523862211743,39.6723435499804,37.456769314798,39.4914803471084,539144.494023988,0.0,1.0
2018-10-15,42.89,43.31,42.25,42.25,365307,38.7861138559075,39.1659265819387,38.207351606717,38.207351606717,403959.450235399,0.0,1.0
2018-10-16,44.23,44.26,42.46,43.07,409830,39.9978973151501,40.0250267955809,38.3972579697326,38.9488907384923,453193.345569545,0.0,1.0
2018-10-17,44.18,44.42,43.2,44.19,262171,39.9526815144321,40.1697173578785,39.0664518203591,39.9617246745757,289910.823027385,0.0,1.0
2018-10-18,40.86,43.72,40.48,43.59,890613,36.9503523467563,39.5366961478264,36.6067122612995,39.4191350659596,984847.095326671,0.0,1.0
2018-10-19,41.03,41.37,40.6,40.92,718571,37.1040860691976,37.41155351408,36.7152301830227,37.0046113076179,794601.653171445,0.0,1.0
2018-10-22,41.02,41.9,40.68,41.3,427989,37.095042909054,37.8908410016909,36.7875754641715,37.3482513930748,473273.71538678,0.0,1.0
2018-10-23,40.63,40.94,40.06,40.35,532378,36.7423596634535,37.0226976279051,36.2268995352682,36.4891511794327,588707.92018062,0.0,1.0
2018-10-24,39.82,41.43,39.8,40.53,725703,36.0098636918218,37.4658124749416,35.9917773715346,36.6519280620175,802488.276748543,0.0,1.0
2018-10-25,40.56,40.73,39.51,40.14,897256,36.6790575424483,36.8327912648895,35.7295257273701,36.299244816417,992192.978728614,0.0,1.0
2018-10-26,45.22,45.93,40.67,40.71,1142700,40.8931701693667,41.5352345395624,36.7785323040279,36.8147049446023,1263606.94917971,0.0,1.0
2018-10-29,45.98,47.22,45.43,45.73,1355812,41.5804503402804,42.701802198087,41.0830765323823,41.3543713366903,1499267.93119912,0.0,1.0
2018-10-30,47.5,47.6,45.49,45.97,668792,42.9550106821078,43.0454422835438,41.1373354932439,41.5714071801368,739555.630310489,0.0,1.0
2018-10-31,45.72,47.99,45.66,47.85,573739,41.3453281765467,43.3981255291443,41.2910692156851,43.2715212871339,634445.250210393,0.0,1.0
2018-11-01,47.19,47.58,45.75,45.88,389937,42.6746727176562,43.0273559632566,41.3724576569775,41.4900187388444,431195.504456364,0.0,1.0
2018-11-02,48.37,48.76,47.14,47.24,709162,43.7417656146012,44.0944488602016,42.6294569169382,42.7198885183742,784197.104484273,0.0,1.0
2018-11-05,47.99,49.43,47.42,48.29,776296,43.3981255291443,44.700340589823,42.882665400959,43.6694203334524,858434.42742663,0.0,1.0
2018-11-06,49.64,49.68,47.78,47.88,563986,44.8902469528386,44.926419593413,43.2082191661287,43.2986507675647,623660.303526793,0.0,1.0
2018-11-07,55.69,58.93,53.31,53.32,1461905,50.3613588397176,53.2913427262445,48.2090867255404,48.218129885684,1616586.43304503,0.0,1.0
2018-11-08,53.85,55.78,52.93,55.55,403111,48.6974173732949,50.44274728101,47.8654466400835,50.2347545977072,445763.420749786,0.0,1.0
2018-11-09,52.8,53.6,52.28,53.2,375024,47.7478855582167,48.4713383697048,47.2776412307494,48.1096119639608,414704.58782635,0.0,1.0
2018-11-12,50.61,52.88,50.51,52.57,410709,45.7674334867679,47.8202308393655,45.6770018853319,47.5398928749139,454165.350915069,0.0,1.0
2018-11-13,49.76,51.13,49.55,50.86,294062,44.9987648745618,46.2376778142352,44.8088585115462,45.993512490358,325176.150074108,0.0,1.0
2018-11-14,50.96,51.6,50.32,50.55,403522,46.083944091794,46.6627063409845,45.5051818426035,45.7131745259063,446217.907890867,0.0,1.0
2018-11-15,52.1,52.31,50.24,50.24,531308,47.1148643481646,47.3047707111802,45.4328365614547,45.4328365614547,587524.705482429,0.0,1.0
2018-11-16,52.73,52.99,51.5,51.55,374740,47.6845834372115,47.9197056009451,46.5722747395485,46.6174905402665,414390.538317672,0.0,1.0
2018-11-19,51.92,52.64,51.42,52.44,441287,46.9520874655798,47.6031949959191,46.4999294583997,47.422331793047,487978.751888216,0.0,1.0
2018-11-20,50.95,52.03,50.62,51.41,610343,46.0749009316504,47.0515622271594,45.7764766469115,46.4908862982561,674922.2509698,0.0,1.0
2018-11-21,50.82,51.72,50.69,50.92,594417,45.9573398497836,46.7712242627077,45.8397787679168,46.0477714512196,657311.150704956,0.0,1.0
2018-11-23,51.38,52.55,50.08,50.08,179365,46.4637568178253,47.5218065546267,45.2881459991571,45.2881459991571,198343.27508499,0.0,1.0
2018-11-26,52.65,53.21,51.51,51.92,333821,47.6122381560627,48.1186551241044,46.5813178996921,46.9520874655798,369141.975480983,0.0,1.0
2018-11-27,50.89,52.65,50.7,52.4,354308,46.0206419707888,47.6122381560627,45.8488219280604,47.3861591524726,391796.666622879,0.0,1.0
2018-11-28,51.5,51.6,49.39,50.95,321713,46.5722747395485,46.6627063409845,44.6641679492485,46.0749009316504,355752.850653234,0.0,1.0
2018-11-29,50.6,51.77,50.18,51.36,336738,45.7583903266243,46.8164400634257,45.3785776005931,46.4456704975381,372367.617793714,0.0,1.0
2018-11-30,50.63,51.26,50.16,50.46,378769,45.7855198070552,46.3552388961021,45.3604912803059,45.6317860846139,418845.839270016,0.0,1.0
2018-12-03,49.49,51.72,49.33,51.64,521573,44.7545995506846,46.7712242627077,44.6099089883869,46.6988789815589,576759.663345153,0.0,1.0
2018-12-04,46.49,50.07,46.4,49.6,361403,42.0416515076041,45.2791028390135,41.9602630663116,44.8540743122642,399642.375299198,0.0,1.0
2018-12-06,46.98,47.04,44.94,45.56,542713,42.4847663546405,42.5390253155022,40.6399616853458,41.2006376142491,600136.447195385,0.0,1.0
2018-12-07,45.49,47.25,45.0,46.94,244596,41.1373354932439,42.7289316785178,40.6942206462074,42.4485937140661,270476.245157574,0.0,1.0
2018-12-10,43.53,44.43,42.96,43.59,528112,39.364876105098,40.1787605180221,38.8494159769127,39.4191350659596,583990.542701665,0.0,1.0
2018-12-11,42.34,44.47,42.17,44.23,301439,38.2887400480094,40.2149331585965,38.1350063255682,39.9978973151501,333333.696642847,0.0,1.0
2018-12-12,42.75,43.7,42.68,43.14,499476,38.6595096138971,39.5186098275392,38.5962074928918,39.0121928594975,552324.621115325,0.0,1.0
2018-12-13,41.33,43.56,41.14,43.13,467737,37.3753808735056,39.3920055855288,37.2035608307772,39.0031496993539,517227.376904235,0.0,1.0
2018-12-14,40.4,41.87,40.1,41.14,464383,36.5343669801507,37.8637115212601,36.2630721758426,37.2035608307772,513518.496439065,0.0,1.0
2018-12-17,40.27,41.17,39.91,40.29,452900,36.4168058982838,37.230690311208,36.0912521331142,36.434892218571,500820.501692036,0.0,1.0
2018-12-18,40.78,41.75,40.57,40.57,406549,36.8780070656075,37.7551935995369,36.6881007025919,36.6881007025919,449565.189097804,0.0,1.0
2018-12-19,40.0,41.375,39.65,40.66,434905,36.1726405744066,37.4160750941518,35.8561299693805,36.7694891438843,480921.484407981,0.0,1.0
2018-12-20,39.58,40.72,39.06,39.84,408910,35.7928278483753,36.8237481047459,35.322583520908,36.027950012109,452176.002090727,0.0,1.0
2018-12-21,39.3,40.46,39.03,39.59,1253898,35.5396193643545,36.5886259410123,35.2954540404772,35.8018710085189,1386570.60152493,0.0,1.0
2018-12-24,38.82,40.22,38.74,39.0,348218,35.1055476774616,36.3715900975658,35.0332023963128,35.2683245600464,385062.295116355,0.0,1.0
2018-12-26,40.7,40.73,38.55,38.88,470705,36.8056617844587,36.8327912648895,34.8613823535844,35.1598066383232,520509.415431552,0.0,1.0
2018-12-27,40.57,40.78,39.23,39.74,348913,36.6881007025919,36.8780070656075,35.4763172433493,35.937518410673,385830.831766114,0.0,1.0
2018-12-28,39.99,40.69,39.69,40.4,305929,36.2811584961298,36.9162375395729,36.0089817632256,36.6531333644322,337202.592670933,0.13,1.0
2018-12-31,40.28,40.5899,39.5,40.14,344700,36.5442626712705,36.8254212363606,35.8366031657196,36.4172468625819,379936.958227793,0.0,1.0
2019-01-02,40.38,40.42,39.07,39.7,330404,36.6349882489053,36.6712784799592,35.4464831818903,36.0180543209891,364179.549597608,0.0,1.0
2019-01-03,40.1,40.66,39.58,40.26,258691,36.380956631528,36.8890198662825,35.9091836278274,36.5261175557436,285135.688021195,0.0,1.0
2019-01-04,41.77,42.1,40.1,40.79,349655,37.8960737780281,38.1954681842227,36.380956631528,37.0069631172077,385398.483113254,0.0,1.0
2019-01-07,42.45,42.98,40.83,41.4,588643,38.5130077059443,38.9938532674083,37.0432533482616,37.5603891407796,648817.031917848,0.0,1.0
2019-01-08,43.02,43.22,42.02,42.84,334326,39.0301434984622,39.2115946537317,38.1228877221149,38.8668374587197,368502.47605589,0.0,1.0
2019-01-09,43.12,43.63,42.66,43.38,200207,39.120869076097,39.5835695220341,38.7035314189772,39.3567555779473,220673.160997713,0.0,1.0
2019-01-10,44.26,44.39,42.83,42.91,277947,40.1551406611329,40.2730839120581,38.8577649009562,38.930345363064,306360.132661852,0.0,1.0
2019-01-11,43.67,44.23,43.41,43.89,274138,39.619859753088,40.1279229878425,39.3839732512377,39.8194560238844,302161.757628809,0.0,1.0
2019-01-14,43.2,43.97,42.68,43.31,247621,39.1934495382048,39.8920364859922,38.7216765345041,39.293247673603,272934.057247822,0.0,1.0
2019-01-15,42.69,43.49,42.49,43.2,246785,38.7307490922676,39.4565537133455,38.5492979369982,39.1934495382048,272012.597146057,0.0,1.0
2019-01-16,42.63,42.96,42.39,42.59,270713,38.6763137456868,38.9757081518814,38.4585723593634,38.6400235146329,298386.636996578,0.0,1.0
2019-01-17,43.14,43.46,42.46,42.46,251571,39.1390141916239,39.4293360400551,38.5220802637077,38.5220802637077,277287.846006162,0.0,1.0
2019-01-18,44.41,45.27,43.51,43.66,290092,40.291229027585,41.0714689952437,39.4746988288724,39.6107871953245,319746.655312495,0.0,1.0
2019-01-22,43.5,44.39,43.03,44.1,194086,39.465626271109,40.2730839120581,39.0392160562257,40.0099797369174,213926.441759789,0.0,1.0
2019-01-23,42.62,43.96,42.42,43.78,186696,38.6672411879233,39.8829639282287,38.4857900326538,39.7196578884862,205780.998994186,0.0,1.0
2019-01-24,43.14,43.66,42.56,42.61,231988,39.1390141916239,39.6107871953245,38.6128058413425,38.6581686301598,255702.973789815,0.0,1.0
2019-01-25,43.93,44.31,43.63,43.63,135556,39.8557462549383,40.2005034499503,39.5835695220341,39.5835695220341,149413.21238621,0.0,1.0
2019-01-28,43.91,44.26,43.1,43.57,184469,39.8376011394114,40.1551406611329,39.10272396057,39.5291341754533,203326.343914484,0.0,1.0
2019-01-29,43.04,44.42,42.82,44.1,169306,39.0482886139892,40.3003015853485,38.8486923431928,40.0099797369174,186613.306207469,0.0,1.0
2019-01-30,43.02,43.5,41.83,43.25,172269,39.0301434984622,39.465626271109,37.9505091246089,39.2388123270221,189879.198888726,0.0,1.0
2019-01-31,43.22,43.6,42.36,42.83,284566,39.2115946537317,39.5563518487437,38.431354686073,38.8577649009562,313655.759950827,0.0,1.0
2019-02-01,42.46,43.56,42.33,43.13,272159,38.5220802637077,39.5200616176898,38.4041370127826,39.1299416338604,299980.454349631,0.0,1.0
2019-02-04,43.28,43.34,41.8,42.41,315023,39.2660300003125,39.3204653468934,37.9232914513185,38.4767174748904,347226.226840134,0.0,1.0
2019-02-05,43.96,44.23,43.44,43.46,338633,39.8829639282287,40.1279229878425,39.4111909245281,39.4293360400551,373249.759139983,0.0,1.0
2019-02-06,43.93,44.42,43.63,44.01,293781,39.8557462549383,40.3003015853485,39.5835695220341,39.9283267170461,323812.763345283,0.0,1.0
2019-02-07,42.2,43.92,41.76,43.53,266466,38.2861937618574,39.8466736971748,37.8870012202646,39.4928439443994,293705.487412611,0.0,1.0
2019-02-08,42.17,42.67,41.4,41.86,369003,38.258976088567,38.7126039767407,37.5603891407796,37.9777267978993,406724.332454106,0.0,1.0
2019-02-11,41.71,42.39,40.46,42.3,505396,37.8416384314472,38.4585723593634,36.7075687110131,38.3769193394922,557060.107167083,0.0,1.0
2019-02-12,44.1,44.25,41.73,42.05,496273,40.0099797369174,40.1460681033695,37.8597835469742,38.1501053954053,547004.50847282,0.0,1.0
2019-02-13,44.72,45.13,44.32,44.33,281553,40.5724783182527,40.9444531865551,40.2095760077138,40.2186485654772,310334.756019465,0.0,1.0
2019-02-14,44.83,45.47,44.3,44.44,290203,40.6722764536509,41.2529201505132,40.1914308921868,40.3184467008754,319869.002287729,0.0,1.0
2019-02-15,45.48,45.89,44.94,45.23,268582,41.2619927082767,41.6339675765791,40.7720745890491,41.0351787641898,296037.795517078,0.0,1.0
2019-02-19,45.33,45.53,44.29,45.04,428321,41.1259043418246,41.307355497094,40.1823583344233,40.8628001666838,472106.115129348,0.0,1.0
2019-02-20,48.43,48.94,44.72,45.22,1051492,43.9383972485013,44.4010976944384,40.5724783182527,41.0261062064264,1158980.7719201,0.0,1.0
2019-02-21,46.81,49.0,46.46,48.24,516143,42.4686428908186,44.4555330410193,42.1511033690971,43.7660186509953,568905.719264774,0.0,1.0
2019-02-22,46.69,47.91,46.24,46.87,355287,42.3597721976569,43.4666242448007,41.9515070983006,42.5230782373995,391606.214325146,0.0,1.0
2019-02-25,47.09,47.41,46.43,46.97,278374,42.7226745081959,43.012996356627,42.1238856958066,42.6138038150342,306830.782737753,0.0,1.0
2019-02-26,46.25,47.53,46.22,46.85,289419,41.9605796560641,43.1218670497887,41.9333619827737,42.5049331218725,319004.857886074,0.0,1.0
2019-02-27,46.31,46.38,44.8,45.73,336593,42.015015002645,42.0785229069893,40.6450587803605,41.4888066523635,371001.220135675,0.0,1.0
2019-02-28,46.56,46.88,46.09,46.25,339062,42.2418289467318,42.5321507951629,41.8154187318485,41.9605796560641,373722.613665889,0.0,1.0
2019-03-01,47.89,48.58,46.99,47.11,335988,43.4484791292737,44.0744856149534,42.6319489305611,42.7408196237228,370334.374009399,0.0,1.0
2019-03-04,48.2,49.03,47.82,47.99,429172,43.7297284199414,44.4827507143097,43.3849712249294,43.5392047069085,473044.108606145,0.0,1.0
2019-03-05,48.17,48.75,48.02,48.3,208883,43.702510746651,44.2287190969325,43.5664223801989,43.8204539975761,230236.065116031,0.0,1.0
2019-03-06,47.11,48.2,46.96,48.2,184562,42.7408196237228,43.7297284199414,42.6047312572707,43.7297284199414,203428.850839681,0.0,1.0
2019-03-07,47.43,47.72,46.85,47.44,267149,43.031141472154,43.2942456472947,42.5049331218725,43.0402140299174,294458.307089053,0.0,1.0
2019-03-08,46.87,47.71,46.66,47.19,216828,42.5230782373995,43.2851730895312,42.3325545243665,42.8134000858306,238993.242757806,0.0,1.0
2019-03-11,47.46,47.48,46.59,46.82,330188,43.0583591454444,43.0765042609713,42.2690466200222,42.4777154485821,363941.468997152,0.0,1.0
2019-03-12,47.3,47.88,47.06,47.47,202579,42.9131982212288,43.4394065715103,42.6954568349055,43.0674317032079,223287.638702721,0.0,1.0
2019-03-13,46.66,47.63,46.53,47.63,314985,42.3325545243665,43.2125926274234,42.2146112734414,43.2125926274234,347184.342290053,0.0,1.0
2019-03-14,46.18,46.94,46.09,46.66,317537,41.8970717517198,42.5865861417438,41.8154187318485,42.3325545243665,349997.220495441,0.0,1.0
2019-03-15,46.06,46.9,45.89,46.32,489796,41.7882010585581,42.5502959106899,41.6339675765791,42.0240875604084,539865.397134146,0.0,1.0
2019-03-18,46.84,46.94,46.09,46.09,451083,42.495860564109,42.5865861417438,41.8154187318485,41.8154187318485,497194.960627408,0.0,1.0
2019-03-19,46.09,47.61,45.91,47.18,851858,41.8154187318485,43.1944475118965,41.652112692106,42.8043275280671,938939.185848597,0.0,1.0
2019-03-20,45.34,46.01,45.04,45.77,259690,41.134976899588,41.7428382697408,40.8628001666838,41.5250968834174,286236.810798305,0.0,1.0
2019-03-21,45.88,46.33,45.16,45.16,211780,41.6248950188156,42.0331601181719,40.9716708598455,40.9716708598455,233429.210947148,0.0,1.0
2019-03-22,43.11,45.45,43.04,45.45,268896,39.1117965183335,41.2347750349863,39.0482886139892,41.2347750349863,296383.894167742,0.0,1.0
2019-03-25,43.65,43.67,42.46,43.0,267010,39.6017146375611,39.619859753088,38.5220802637077,39.0119983829353,294305.097813759,0.0,1.0
2019-03-26,43.44,44.71,42.82,43.98,238249,39.4111909245281,40.5634057604892,38.8486923431928,39.9011090437557,262604.004528034,0.0,1.0
2019-03-27,43.45,43.65,42.53,43.4,383350,39.4202634822916,39.6017146375611,38.585588168052,39.3749006934742,422537.954559397,0.0,1.0
2019-03-28,43.33,43.6,42.55,43.34,221614,39.4293360400551,39.675030033381,38.7195533926689,39.4384358175857,243537.821946712,0.13,1.0
2019-03-29,43.15,43.88,43.01,43.62,567156,39.2655400445044,39.9298238042376,39.1381431590761,39.6932295884422,623263.588690287,0.0,1.0
2019-04-01,44.92,45.08,43.3,43.42,285757,40.8762006674192,41.0217971079087,39.4020367074633,39.5112340378304,314026.358380005,0.0,1.0
2019-04-02,43.79,45.2,43.78,44.81,285320,39.8479258064623,41.1309944382758,39.8388260289317,40.7761031145827,313546.126859476,0.0,1.0
2019-04-03,43.77,44.5,43.56,44.12,356756,39.8297262514011,40.4940100111343,39.6386309232587,40.1482184649718,392049.144938592,0.0,1.0
2019-04-04,44.5,45.16,43.83,43.86,417075,40.4940100111343,41.0945953281534,39.8843249165847,39.9116242491764,458335.380835258,0.0,1.0
2019-04-05,44.88,45.09,44.17,44.6,230973,40.8398015572968,41.0308968854393,40.1937173526248,40.5850077864403,253822.688767397,0.0,1.0
2019-04-08,44.19,44.62,43.98,44.6,277874,40.211916907686,40.6032073415014,40.0208215795435,40.5850077864403,305363.509235069,0.0,1.0
2019-04-09,42.81,44.07,42.61,43.89,302316,38.9561476084643,40.1027195773189,38.7741520578524,39.9389235817682,332223.506545805,0.0,1.0
2019-04-10,43.48,43.67,42.6,42.97,150813,39.5658327030139,39.7387284760952,38.7650522803219,39.1017440489538,165732.623125116,0.0,1.0
2019-04-11,44.05,44.11,43.39,43.53,228286,40.0845200222577,40.1391186874412,39.4839347052386,39.6113315906669,250869.869326518,0.0,1.0
2019-04-12,44.48,45.11,44.18,44.35,168951,40.4758104560731,41.0490964405004,40.2028171301554,40.3575133481755,185664.978547019,0.0,1.0
2019-04-15,45.49,45.99,44.17,44.37,424367,41.3948879866629,41.8498768631925,40.1937173526248,40.3757129032366,466348.763553117,0.0,1.0
2019-04-16,46.26,46.64,45.4,45.73,278052,42.0955708565185,42.441362402681,41.3129899888876,41.6132826473971,305559.118412768,0.0,1.0
2019-04-17,45.74,46.63,45.48,46.4,357350,41.6223824249277,42.4322626251504,41.3857882091323,42.2229677419468,392701.908149564,0.0,1.0
2019-04-18,46.4,46.8,45.77,45.87,308139,42.2229677419468,42.5869588431705,41.6496817575195,41.7406795328254,338622.564083667,0.0,1.0
2019-04-22,46.21,46.77,45.78,46.03,152495,42.0500719688656,42.5596595105787,41.6587815350501,41.8862759733149,167581.019961572,0.0,1.0
2019-04-23,45.35,46.29,45.2,46.21,510430,41.2674911012346,42.1228701891103,41.1309944382758,42.0500719688656,560925.800970427,0.0,1.0
2019-04-24,46.53,46.76,45.05,45.39,389881,42.3412648498445,42.5505597330481,40.9944977753169,41.303890211357,428451.133765944,0.0,1.0
2019-04-25,43.48,46.17,43.45,46.17,496968,39.5658327030139,42.0136728587432,39.5385333704222,42.0136728587432,546132.032710991,0.0,1.0
2019-04-26,45.02,46.16,42.95,43.24,648304,40.9671984427251,42.0045730812126,39.0835444938926,39.3474380422797,712439.395161593,0.0,1.0
2019-04-29,44.54,45.24,43.61,44.86,563745,40.5304091212567,41.1673935483981,39.6841298109116,40.8216020022356,619515.145403039,0.0,1.0
2019-04-30,44.89,45.19,43.86,44.82,496711,40.8489013348274,41.1218946607452,39.9116242491764,40.7852028921133,545849.608224089,0.0,1.0
2019-05-01,45.48,46.51,45.17,45.26,441486,41.3857882091323,42.3230652947833,41.103695105684,41.1855931034593,485161.311379092,0.0,1.0
2019-05-02,45.44,45.67,44.75,45.18,334555,41.34938909901,41.5586839822136,40.7215044493991,41.1127948832146,367651.845196523,0.0,1.0
2019-05-03,46.98,47.03,45.81,45.99,458178,42.7507548387211,42.7962537263741,41.6860808676419,41.8498768631925,503504.616964184,0.0,1.0
2019-05-06,46.84,47.02,45.6,45.92,561703,42.6233579532929,42.7871539488435,41.4949855394994,41.7861784204784,617271.134499326,0.0,1.0
2019-05-07,44.96,46.6,44.76,46.03,457264,40.9125997775416,42.4049632925586,40.7306042269297,41.8862759733149,502500.196804539,0.0,1.0
2019-05-08,44.3,45.44,44.28,44.99,285574,40.3120144605225,41.34938909901,40.2938149054613,40.9398991101333,313825.254562484,0.0,1.0
2019-05-09,43.0,44.0,42.82,43.9,386832,39.1290433815455,40.0390211346047,38.9652473859949,39.9480233592988,425100.502401881,0.0,1.0
2019-05-10,43.43,43.46,42.07,42.9,262781,39.520333815361,39.5476331479528,38.2827640712005,39.0380456062396,288777.389465372,0.0,1.0
2019-05-13,41.48,42.36,41.03,42.19,274830,37.7458771968955,38.5466576195876,37.3363872080189,38.3919614015676,302018.372510829,0.0,1.0
2019-05-14,42.64,42.81,41.21,41.44,305123,38.8014513904442,38.9561476084643,37.5001832035696,37.7094780867732,335308.197342436,0.0,1.0
2019-05-15,42.21,42.28,41.61,42.13,172084,38.4101609566288,38.4738593993429,37.8641743047932,38.337362736384,189107.919860108,0.0,1.0
2019-05-16,42.29,42.9,41.88,42.37,279846,38.4829591768735,39.0380456062396,38.1098682981192,38.5557573971182,307530.595181259,0.0,1.0
2019-05-17,41.27,42.41,41.12,41.69,311935,37.5547818687531,38.5921565072406,37.4182852057942,37.936972525038,342794.094637286,0.0,1.0
2019-05-20,40.94,41.25,40.74,40.88,216771,37.2544892102436,37.5365823136919,37.0724936596317,37.19989054506,238215.713814157,0.0,1.0
2019-05-21,41.46,41.93,40.97,41.26,373238,37.7276776418344,38.1553671857722,37.2817885428354,37.5456820912225,410161.675651118,0.0,1.0
2019-05-22,41.36,41.58,40.84,41.41,210395,37.6366798665284,37.8368749722015,37.1634914349377,37.6821787541814,231208.949111872,0.0,1.0
2019-05-23,40.03,40.92,39.87,40.92,242625,36.4264094549597,37.2362896551824,36.2808130144702,37.2362896551824,266627.397410908,0.0,1.0
2019-05-24,40.25,40.41,39.67,40.3,181343,36.6266045606327,36.7722010011222,36.0988174638584,36.6721034482857,199282.893884333,0.0,1.0
2019-05-28,40.11,40.55,39.83,40.41,204190,36.4992076752044,36.8995978865505,36.2444139043479,36.7722010011222,224390.101091534,0.0,1.0
2019-05-29,41.5,42.29,40.8,41.78,416097,37.7640767519567,38.4829591768735,37.1270923248153,38.0188705228133,457260.62928588,0.0,1.0
2019-05-30,41.14,42.36,40.73,41.64,301449,37.4364847608554,38.5466576195876,37.0633938821011,37.891473637385,331270.736000498,0.0,1.0
2019-05-31,40.19,40.54,39.85,40.49,341265,36.5720058954492,36.8904981090199,36.2626134594091,36.8449992213669,375025.651838984,0.0,1.0
2019-06-03,40.44,40.95,40.3,40.31,460532,36.799500333714,37.2635889877742,36.6721034482857,36.6812032258163,506091.49339285,0.0,1.0
2019-06-04,42.52,42.56,40.92,40.96,341919,38.6922540600771,38.7286531701995,37.2362896551824,37.2726887653048,375744.350727832,0.0,1.0
2019-06-05,41.98,42.86,41.61,42.86,133721,38.2008660734251,39.0016464961172,37.8641743047932,39.0016464961172,146949.746354185,0.0,1.0
2019-06-06,41.86,42.33,41.04,41.9,168292,38.091668743058,38.5193582869959,37.3454869855495,38.1280678531804,184940.785018348,0.0,1.0
2019-06-07,42.34,42.68,41.8,41.87,300337,38.5284580645265,38.8378505005666,38.0370700778745,38.1007685205886,330048.728103863,0.0,1.0
2019-06-10,42.59,42.975,42.14,42.64,364795,38.7559525027913,39.1062939377191,38.3464625139146,38.8014513904442,400883.426846006,0.0,1.0
2019-06-11,42.66,43.07,42.25,43.07,300477,38.8196509455054,39.1927418242597,38.4465600667511,39.1927418242597,330202.578018907,0.0,1.0
2019-06-12,42.22,42.61,41.66,42.38,177124,38.4192607341594,38.7741520578524,37.9096731924462,38.5648571746488,194646.516801688,0.0,1.0
2019-06-13,43.16,43.21,42.47,42.51,186321,39.274639822035,39.320138709688,38.6467551724242,38.6831542825465,204753.357292108,0.0,1.0
2019-06-14,42.84,43.22,42.54,43.09,131633,38.9834469410561,39.3292384872186,38.7104536151383,39.2109413793209,144655.184764101,0.0,1.0
2019-06-17,43.31,43.54,42.74,42.94,185774,39.4111364849939,39.6204313681975,38.8924491657501,39.074444716362,204152.243695472,0.0,1.0
2019-06-18,44.63,44.95,43.68,43.68,269044,40.612307119032,40.903500000011,39.7478282536258,39.7478282536258,295659.975307657,0.0,1.0
2019-06-19,44.83,45.01,44.34,44.98,290617,40.7943026696439,40.9580986651945,40.3484135706449,40.9307993326027,319367.148287958,0.0,1.0
2019-06-20,45.37,45.76,44.85,45.35,281834,41.2856906562958,41.6405819799889,40.812502224705,41.2674911012346,309715.263974883,0.0,1.0
2019-06-21,45.27,45.4,44.64,45.05,344635,41.1946928809899,41.3129899888876,40.6214068965626,40.9944977753169,378729.039079684,0.0,1.0
2019-06-24,44.76,45.82,44.69,45.19,210556,40.7306042269297,41.6951806451725,40.6669057842156,41.1218946607452,231385.876514173,0.0,1.0
2019-06-25,45.28,45.71,44.6,44.67,270412,41.2037926585205,41.595083092336,40.5850077864403,40.6487062291544,297163.308763229,0.0,1.0
2019-06-26,45.44,45.77,44.97,45.41,291981,41.34938909901,41.6496817575195,40.9216995550722,41.3220897664182,320866.086031671,0.0,1.0
2019-06-27,47.0,47.04,45.44,45.44,291533,42.88725150168,42.9237512901921,41.4637597497094,41.4637597497094,319490.070364226,0.13,1.0
2019-06-28,48.18,48.8,46.86,47.03,1776095,43.963995262786,44.5297419847231,42.7595022418878,42.9146263430641,1946416.7573604,0.0,1.0
2019-07-01,47.46,48.75,47.2,48.75,438557,43.3069990695688,44.484117249083,43.0697504442404,44.484117249083,480613.195723036,0.0,1.0
2019-07-02,46.64,47.35,45.46,47.35,421105,42.5587534050714,43.2066246511606,41.4820096439654,43.2066246511606,461487.605453679,0.0,1.0
2019-07-03,47.32,47.46,46.62,46.97,281290,43.1792498097766,43.3069990695688,42.5405035108154,42.859876660296,308264.799843424,0.0,1.0
2019-07-05,47.05,47.28,46.51,46.96,394715,42.9328762373201,43.1427500212645,42.4401290924072,42.850751713168,432566.889936355,0.0,1.0
2019-07-08,46.95,47.34,46.61,46.76,284558,42.8416267660399,43.1974997040326,42.5313785636874,42.6682527706076,311846.190457696,0.0,1.0
2019-07-09,46.86,47.08,46.26,46.65,264073,42.7595022418878,42.9602510787042,42.2120054142068,42.5678783521994,289396.745312854,0.0,1.0
2019-07-10,42.62,47.09,42.49,47.09,1106210,38.8905246596086,42.9693760258322,38.7719003469443,42.9693760258322,1212291.95575667,0.0,1.0
2019-07-11,43.0,43.02,41.96,42.92,586414,39.2372726504732,39.2555225447292,38.2882781491594,39.1642730734491,642649.203083586,0.0,1.0
2019-07-12,43.38,43.92,43.08,43.25,306245,39.5840206413379,40.0767677862508,39.3102722274973,39.4653963286736,335612.90350901,0.0,1.0
2019-07-15,43.2,43.53,42.81,43.53,310202,39.4197715930336,39.7208948482581,39.0638986550409,39.7208948482581,339949.366991467,0.0,1.0
2019-07-16,43.18,44.18,42.94,43.42,348995,39.4015216987775,40.3140164115792,39.1825229677051,39.6205204298499,382462.490032905,0.0,1.0
2019-07-17,42.19,43.29,41.98,42.95,266272,38.4981519331038,39.5018961171857,38.3065280434155,39.1916479148331,291806.622289838,0.0,1.0
2019-07-18,41.25,42.33,40.83,42.14,703802,37.6404069030702,38.6259011928961,37.2571591236935,38.4525271974637,771294.332039539,0.0,1.0
2019-07-19,41.87,42.36,41.01,41.26,371328,38.2061536250073,38.6532760342801,37.4214081719978,37.6495318501982,406937.152391692,0.0,1.0
2019-07-22,41.22,42.35,40.98,41.96,274007,37.6130320616862,38.6441510871521,37.3940333306138,38.2882781491594,300283.38373457,0.0,1.0
2019-07-23,42.56,42.74,41.32,41.5,497637,38.8357749768405,39.0000240251448,37.7042815329663,37.8685305812707,545358.776350678,0.0,1.0
2019-07-24,44.11,44.33,42.31,42.31,383944,40.2501417816831,40.4508906184995,38.60765129864,38.60765129864,420762.985925855,0.0,1.0
2019-07-25,43.63,44.69,43.45,44.26,365969,39.8121443195383,40.7793887151081,39.647895271234,40.3870159886034,401064.241650603,0.0,1.0
2019-07-26,44.64,44.89,43.66,43.85,301183,40.733763979468,40.9618876576684,39.8395191609223,40.0128931563547,330065.474105877,0.0,1.0
2019-07-29,44.47,44.71,43.84,44.46,382466,40.5786398782917,40.7976386093641,40.0037682092266,40.5695149311637,419143.250513403,0.0,1.0
2019-07-30,36.49,40.37,32.34,40.37,2592611,33.2969320701341,36.8374115558047,29.5100790120071,36.8374115558047,2841233.99689595,0.0,1.0
2019-07-31,35.5,36.89,35.28,36.56,1107197,32.3935623044604,33.6619299552548,32.1928134676441,33.3608067000302,1213373.60585958,0.0,1.0
2019-08-01,34.0,35.7,33.47,35.26,978417,31.0248202352579,32.5760612470208,30.541198037473,32.174563573388,1072244.02100467,0.0,1.0
2019-08-02,31.22,33.61,30.54,33.61,1301670,28.4880849336692,30.6689472972652,27.867588528964,30.6689472972652,1426495.93662124,0.0,1.0
2019-08-05,30.54,31.15,30.19,30.5,613620,27.867588528964,28.424210303773,27.5482153794834,27.8310887404519,672464.170357717,0.0,1.0
2019-08-06,30.45,30.87,29.79,30.65,752081,27.7854640048118,28.1687117841886,27.1832174943627,27.9679629473722,824203.131753859,0.0,1.0
2019-08-07,29.6,30.26,28.83,30.16,788404,27.0098434989304,27.6120900093795,26.3072225700731,27.5208405380993,864009.389796136,0.0,1.0
2019-08-08,29.88,29.98,28.93,29.82,1170389,27.2653420185149,27.356591489795,26.3984720413533,27.2105923357468,1282625.5139676,0.0,1.0
2019-08-09,28.46,29.77,28.26,29.77,662577,25.9695995263365,27.1649676001067,25.7871005837761,27.1649676001067,726115.988075852,0.0,1.0
2019-08-12,27.86,28.69,27.6,28.18,565500,25.4221026986554,26.1794733102808,25.184854073327,25.714101006752,619729.618228365,0.0,1.0
2019-08-13,28.15,28.58,27.6,27.6,631392,25.6867261653679,26.0790988918727,25.184854073327,25.184854073327,691940.447590528,0.0,1.0
2019-08-14,27.09,27.75,26.74,27.75,1347638,24.7194817697981,25.3217282802472,24.4001086203175,25.3217282802472,1476872.11892137,0.0,1.0
2019-08-15,27.36,27.48,26.76,27.19,711717,24.9658553422546,25.0753547077908,24.4183585145736,24.8107312410783,779968.354901214,0.0,1.0
2019-08-16,28.39,28.65,27.55,27.72,694088,25.9057248964403,26.1429735217688,25.1392293376869,25.2943534388632,760648.790905198,0.0,1.0
2019-08-19,28.35,29.44,28.33,28.85,699129,25.8692251079283,26.8638443448821,25.8509752136722,26.3254724643291,766173.206476353,0.0,1.0
2019-08-20,27.97,28.56,27.7,28.22,452940,25.5224771170636,26.0608489976166,25.2761035446072,25.750600795264,496375.47883352,0.0,1.0
2019-08-21,28.5,28.71,27.93,28.35,400601,26.0060993148485,26.1977232045369,25.4859773285516,25.8692251079283,439017.338270382,0.0,1.0
2019-08-22,28.1,28.87,28.09,28.5,401257,25.6411014297278,26.3437223585852,25.6319764825998,26.0060993148485,439736.246545463,0.0,1.0
2019-08-23,27.37,28.25,27.18,27.88,618809,24.9749802893826,25.7779756366481,24.8016062939503,25.4403525929115,678150.778649471,0.0,1.0
2019-08-26,27.47,27.62,27.0,27.62,304487,25.0662297606628,25.203103967583,24.637357245646,25.203103967583,333686.317003536,0.0,1.0
2019-08-27,26.84,27.83,26.82,27.73,506938,24.4913580915977,25.3947278572714,24.4731081973417,25.3034783859912,555551.712122812,0.0,1.0
2019-08-28,27.38,27.77,26.57,26.77,329033,24.9841052365106,25.3399781745033,24.2449845191412,24.4274834617016,360586.198893958,0.0,1.0
2019-08-29,27.89,28.3,27.51,27.71,335653,25.4494775400395,25.8236003722882,25.1027295491748,25.2852284917352,367841.035450407,0.0,1.0
2019-08-30,28.44,28.65,27.96,28.11,464029,25.9513496320804,26.1429735217688,25.5133521699356,25.6502263768559,508527.878013952,0.0,1.0
2019-09-03,27.86,28.12,27.14,28.12,907335,25.4221026986554,25.6593513239839,24.7651065054382,25.6593513239839,994345.487453994,0.0,1.0
2019-09-04,28.23,28.73,28.13,28.28,295510,25.7597257423921,26.2159730987929,25.6684762711119,25.8053504780321,323848.451781899,0.0,1.0
2019-09-05,28.9,29.23,28.5,28.69,396953,26.3710971999692,26.6722204551938,26.0060993148485,26.1794733102808,435019.50688701,0.0,1.0
2019-09-06,29.04,29.26,28.34,28.97,390420,26.4988464597614,26.6995952965778,25.8601001608003,26.4349718298653,427860.01334875,0.0,1.0
2019-09-09,29.29,29.56,29.05,29.22,956950,26.7269701379619,26.9733437104183,26.5079714068895,26.6630955080657,1048718.40524073,0.0,1.0
2019-09-10,30.83,30.87,29.35,29.61,924240,28.1322119956765,28.1687117841886,26.78171982073,27.0189684460584,1012871.6221952,0.0,1.0
2019-09-11,32.26,32.26,30.08,31.07,634732,29.4370794349829,29.4370794349829,27.4478409610752,28.3512107267489,695600.742771576,0.0,1.0
2019-09-12,32.93,33.03,31.55,32.05,663370,30.0484508925601,30.1397003638402,28.7892081888937,29.2454555452946,726985.034207161,0.0,1.0
2019-09-13,33.56,33.67,32.26,33.32,676758,30.6233225616251,30.7236969800333,29.4370794349829,30.4043238305527,741656.900040658,0.0,1.0
2019-09-16,33.43,33.82,32.83,33.18,382248,30.5046982489609,30.8605711869536,29.9572014212799,30.2765745707605,418904.345019551,0.0,1.0
2019-09-17,33.65,33.95,32.65,33.06,460570,30.7054470857773,30.9791954996178,29.7929523729756,30.1670752052243,504737.171118369,0.0,1.0
2019-09-18,33.81,34.07,32.7,33.28,674221,30.8514462398256,31.088694865154,29.8385771086157,30.3678240420407,738876.609958524,0.0,1.0
2019-09-19,32.95,34.0,32.69,34.0,666836,30.0667007868161,31.0248202352579,29.8294521614877,31.0248202352579,730783.41238007,0.0,1.0
2019-09-20,33.16,34.07,32.84,33.94,1052634,30.2583246765045,31.088694865154,29.9663263684079,30.9700705524898,1153578.19090043,0.0,1.0
2019-09-23,32.85,33.15,31.95,32.76,307442,29.9754513155359,30.2491997293764,29.1542060740144,29.8933267913838,336924.69193168,0.0,1.0
2019-09-24,31.64,33.05,31.53,32.73,416194,28.8713327130459,30.1579502580963,28.7709582946377,29.8659519499997,456105.656461424,0.0,1.0
2019-09-25,32.3,32.46,31.48,31.48,430800,29.473579223495,29.6195783775433,28.7253335589976,28.7253335589976,472112.324549565,0.0,1.0
2019-09-26,31.76,32.38,31.66,32.35,411487,28.9808320785821,29.5465788005191,28.8895826073019,29.5192039591351,450947.270408373,0.0,1.0
2019-09-27,31.64,32.07,31.1,31.88,326756,28.9899570257101,29.3839419031139,28.495185319203,29.2098555619355,356625.566254932,0.13,1.0
2019-09-30,32.13,32.49,31.41,31.52,413546,29.4389165371702,29.7687643415082,28.7792209284941,28.8800077575974,451349.252722099,0.0,1.0
2019-10-01,31.17,32.95,31.01,32.43,354710,28.5593223922688,30.1902365359402,28.4127233681185,29.7137897074519,387134.909860222,0.0,1.0
2019-10-02,30.89,31.25,30.22,30.85,389047,28.3027741000058,28.6326219043439,27.6888906863767,28.2661243439683,424610.739128838,0.0,1.0
2019-10-03,31.12,31.28,30.4,30.67,249531,28.5135101972218,28.6601092213721,27.8538145885457,28.1012004417993,272341.239864484,0.0,1.0
2019-10-04,31.69,31.7,30.87,31.05,258585,29.035769220757,29.0449316597664,28.2844492219871,28.4493731241561,282222.888179656,0.0,1.0
2019-10-07,31.2,31.79,31.14,31.54,349223,28.5868097092969,29.1273936108509,28.5318350752406,28.8983326356162,381146.329751393,0.0,1.0
2019-10-08,30.42,31.11,30.39,30.8,334024,27.8721394665645,28.5043477582124,27.8446521495363,28.2203121489213,364557.951935809,0.0,1.0
2019-10-09,31.31,31.44,30.67,30.88,408598,28.6875965384002,28.8067082455223,28.1012004417993,28.2936116609964,445948.943923395,0.0,1.0
2019-10-10,31.58,32.16,31.24,31.52,234155,28.9349823916538,29.4664038541984,28.6234594653345,28.8800077575974,255559.68204539,0.0,1.0
2019-10-11,32.67,33.14,31.82,32.24,478406,29.9336882436773,30.3643228771186,29.1548809278791,29.5397033662735,522138.264178031,0.0,1.0
2019-10-14,32.78,32.96,32.16,32.66,328892,30.0344750727806,30.1993989749496,29.4664038541984,29.9245258046679,358956.82324645,0.0,1.0
2019-10-15,32.71,33.18,32.47,32.91,392811,29.9703379997148,30.4009726331562,29.7504394634895,30.1535867799026,428718.815587674,0.0,1.0
2019-10-16,34.74,35.22,32.69,32.72,1043417,31.830313118621,32.2701101910717,29.952013121696,29.9795004387242,1138798.30352013,0.0,1.0
2019-10-17,34.91,35.27,34.41,34.93,346437,31.9860745817806,32.3159223861187,31.5279526313111,32.0043994597994,378105.654667886,0.0,1.0
2019-10-18,35.3,35.43,34.65,34.69,517259,32.3434097031468,32.4625214102689,31.7478511675365,31.7845009235741,564542.912067292,0.0,1.0
2019-10-21,36.31,36.58,35.79,35.79,498068,33.2688160430952,33.5162018963488,32.792369214607,32.792369214607,543597.615754452,0.0,1.0
2019-10-22,36.76,37.12,35.77,36.21,604944,33.6811257985178,34.0109736028558,32.7740443365882,33.1771916530013,660243.412676503,0.0,1.0
2019-10-23,37.43,37.63,36.45,36.76,446988,34.2950092121469,34.4782579923347,33.3970901892267,33.6811257985178,487848.267848669,0.0,1.0
2019-10-24,36.9,37.71,36.37,37.37,498016,33.8093999446493,34.5515575044098,33.3237906771516,34.2400345780906,543540.862307091,0.0,1.0
2019-10-25,26.25,31.15,23.45,31.15,5318361,24.0514023996489,28.54099751425,21.4859194770196,28.54099751425,5804525.40480708,0.0,1.0
2019-10-28,25.73,26.25,25.01,25.85,3079946,23.5749555711606,24.0514023996489,22.9152599624845,23.6849048392733,3361491.40730273,0.0,1.0
2019-10-29,23.75,24.85,22.55,24.85,5514609,21.7607926473014,22.7686609383343,20.6612999661745,22.7686609383343,6018712.91514016,0.0,1.0
2019-10-30,24.19,24.34,23.79,23.79,5483116,22.1639399637145,22.3013765488554,21.7974424033389,21.7974424033389,5984341.06287713,0.0,1.0
2019-10-31,23.54,24.31,23.42,24.02,1703972,21.5683814281042,22.2738892318272,21.4584321599915,22.0081785005549,1859736.25390979,0.0,1.0
2019-11-01,25.23,25.3,23.56,23.59,1385841,23.1168336206911,23.1809706937568,21.5867063061229,21.6141936231511,1512524.12002932,0.0,1.0
2019-11-04,26.77,26.83,25.53,25.56,1270427,24.5278492281371,24.5828238621935,23.3917067909728,23.4191941080009,1386559.84361589,0.0,1.0
2019-11-05,27.25,27.41,26.76,26.92,1007203,24.9676463005879,25.1142453247381,24.5186867891278,24.665285813278,1099273.89308434,0.0,1.0
2019-11-06,26.61,27.4,26.58,27.23,847797,24.3812502039869,25.1050828857287,24.3537628869587,24.9493214225691,925296.200205145,0.0,1.0
2019-11-07,27.8,27.89,27.36,27.57,603598,25.4715804461043,25.5540423971888,25.0684331296912,25.2608443488883,658774.371519863,0.0,1.0
2019-11-08,27.95,28.19,27.37,27.6,506434,25.6090170312452,25.8289155674705,25.0775955687005,25.2883316659165,552728.372304563,0.0,1.0
2019-11-11,27.52,28.1,27.36,27.86,535342,25.2150321538414,25.746453616386,25.0684331296912,25.5265550801607,584278.923386403,0.0,1.0
2019-11-12,27.41,27.94,27.26,27.51,564584,25.1142453247381,25.5998545922358,24.9768087395973,25.205869714832,616194.00622628,0.0,1.0
2019-11-13,27.16,27.47,26.88,27.21,442650,24.8851843495034,25.1692199587944,24.6286360572404,24.9309965445503,483113.720643983,0.0,1.0
2019-11-14,27.28,27.47,26.96,27.08,427633,24.995133617616,25.1692199587944,24.7019355693156,24.8118848374282,466723.979894158,0.0,1.0
2019-11-15,27.1,27.7,27.05,27.5,318444,24.830209715447,25.3799560560104,24.7843975204001,25.1967072758226,347553.745977076,0.0,1.0
2019-11-18,26.51,27.11,25.82,26.89,673369,24.289625813893,24.8393721544564,23.6574175222451,24.6377984962498,734923.309513879,0.0,1.0
2019-11-19,26.75,26.83,26.02,26.39,457048,24.5095243501184,24.5828238621935,23.8406663024329,24.1796765457803,498827.877087747,0.0,1.0
2019-11-20,26.25,26.74,26.01,26.49,622666,24.0514023996489,24.500361911109,23.8315038634235,24.2713009358742,679585.424101449,0.0,1.0
2019-11-21,26.18,26.48,26.08,26.45,718309,23.9872653265831,24.2621384968648,23.8956409364892,24.2346511798367,783971.384981497,0.0,1.0
2019-11-22,26.13,26.62,26.05,26.36,584488,23.9414531315362,24.3904126429963,23.8681536194611,24.1521892287521,637917.479615408,0.0,1.0
2019-11-25,26.85,26.93,25.76,26.03,413249,24.6011487402123,24.6744482522874,23.6024428881888,23.8498287414423,451025.103224682,0.0,1.0
2019-11-26,26.16,27.0,26.04,26.86,398130,23.9689404485644,24.7385853253531,23.8589911804517,24.6103111792217,434524.038405035,0.0,1.0
2019-11-27,25.81,26.5,25.79,26.04,439685,23.6482550832357,24.2804633748836,23.6299302052169,23.8589911804517,479877.682732068,0.0,1.0
2019-11-29,25.76,26.05,25.4,25.82,573806,23.6024428881888,23.8681536194611,23.2725950838507,23.6574175222451,626259.011832918,0.0,1.0
2019-12-02,25.28,26.11,25.16,25.8,1090294,23.162645815738,23.9231282535174,23.0526965476253,23.6390926442263,1189960.44490187,0.0,1.0
2019-12-03,24.98,25.21,24.36,24.87,1110468,22.8877726454563,23.0985087426723,22.3197014268741,22.786985816353,1211978.59965228,0.0,1.0
2019-12-04,25.28,25.52,25.01,25.19,1166018,23.162645815738,23.3825443519634,22.9152599624845,23.0801838646535,1272606.56120605,0.0,1.0
2019-12-05,25.92,26.03,25.38,25.56,1313094,23.749041912339,23.8498287414423,23.2542702058319,23.4191941080009,1433127.13858645,0.0,1.0
2019-12-06,25.34,26.55,25.13,26.33,1017001,23.2176204497944,24.3262755699306,23.0252092305972,24.124701911724,1109967.55226172,0.0,1.0
2019-12-09,25.36,25.46,24.84,25.24,1135064,23.2359453278131,23.327569717907,22.7594984993249,23.1259960597005,1238822.98025312,0.0,1.0
2019-12-10,25.39,25.46,24.94,25.39,1055787,23.2634326448413,23.327569717907,22.8511228894188,23.2634326448413,1152299.07551689,0.0,1.0
2019-12-11,26.31,26.55,25.52,25.56,1033296,24.1063770337052,24.3262755699306,23.3825443519634,23.4191941080009,1127752.11812164,0.0,1.0
2019-12-12,27.58,27.61,26.28,26.49,959727,25.2700067878977,25.2974941049259,24.078889716677,24.2713009358742,1047457.99564552,0.0,1.0
2019-12-13,26.22,27.73,25.99,27.6,568271,24.0239150826207,25.4074433730386,23.8131789854047,25.2883316659165,620218.043926527,0.0,1.0
2019-12-16,28.2,28.71,27.41,27.51,2021666,25.8380780064799,26.3053623959588,25.1142453247381,25.205869714832,2206471.44054996,0.0,1.0
2019-12-17,28.09,28.39,27.86,28.11,831532,25.7372911773766,26.0121643476583,25.5265550801607,25.7556160553954,907544.376718702,0.0,1.0
2019-12-18,27.74,28.43,27.55,28.1,1112219,25.416605812048,26.0488141036959,25.2425194708696,25.746453616386,1213889.66285085,0.0,1.0
2019-12-19,27.83,28.0,27.46,27.65,950553,25.4990677631325,25.6548292262921,25.1600575197851,25.3341438609635,1037445.37783644,0.0,1.0
2019-12-20,28.02,28.54,27.55,27.79,8582816,25.6731541043109,26.1496009327992,25.2425194708696,25.4624180070949,9367392.2317016,0.0,1.0
2019-12-23,27.93,28.16,27.2,28.16,615743,25.5906921532264,25.8014282504424,24.9218341055409,25.8014282504424,672029.57571555,0.0,1.0
2019-12-24,27.15,28.06,27.1,28.06,241653,24.876021910494,25.7098038603485,24.830209715447,25.7098038603485,263743.092589586,0.0,1.0
2019-12-26,27.55,27.88,27.2,27.3,431719,25.2425194708696,25.5448799581794,24.9218341055409,25.0134584956348,471183.49116164,0.0,1.0
2019-12-27,26.94,27.65,26.66,27.5,550188,24.6836106912968,25.3341438609635,24.4270623990339,25.1967072758226,600482.032607414,0.0,1.0
2019-12-30,27.48,27.7,26.7,26.83,517282,25.2974941049259,25.5000213503074,24.5794429622097,24.6991181526624,561909.7805119,0.13,1.0
2019-12-31,27.67,27.78,27.3,27.39,517736,25.4724039986645,25.5736676213552,25.1317899950683,25.2146420499971,562402.948726437,0.0,1.0
2020-01-02,27.59,28.0,27.09,28.0,419678,25.3987577276167,25.7761948667367,24.9384685335678,25.7761948667367,455885.132027932,0.0,1.0
2020-01-03,27.94,28.05,27.18,27.25,536775,25.7209601634509,25.8222237861416,25.0213205884966,25.0857610756634,583084.511802604,0.0,1.0
2020-01-06,28.03,28.3,27.14,27.56,553986,25.8038122183797,26.0523683831661,24.9844974529727,25.3711403759737,601780.366737418,0.0,1.0
2020-01-07,27.75,28.1,27.34,27.88,335180,25.5460502697123,25.8682527055465,25.1686131305922,25.665725460165,364097.185349536,0.0,1.0
2020-01-08,27.58,27.97,27.53,27.78,519676,25.3895519437357,25.7485775150938,25.3435230243308,25.5736676213552,564510.319511025,0.0,1.0
2020-01-09,27.67,27.85,27.31,27.75,520347,25.4724039986645,25.6381081085221,25.1409957789493,25.5460502697123,565239.209096828,0.0,1.0
2020-01-10,27.68,28.05,27.12,27.82,648412,25.4816097825455,25.8222237861416,24.9660858852107,25.6104907568791,704352.837719622,0.0,1.0
2020-01-13,26.12,26.61,25.69,26.51,926844,24.045507497113,24.4965909072809,23.649658790231,24.4045330684711,1006806.16879917,0.0,1.0
2020-01-14,26.89,27.33,25.99,26.12,968364,24.7543528559482,25.1594073467112,23.9258323066603,24.045507497113,1051908.24868375,0.0,1.0
2020-01-15,27.32,27.39,26.86,26.86,339008,25.1502015628303,25.2146420499971,24.7267355043053,24.7267355043053,368255.440691495,0.0,1.0
2020-01-16,27.54,28.14,27.3,27.69,415752,25.3527288082118,25.9050758410704,25.1317899950683,25.4908155664264,451620.421873143,0.0,1.0
2020-01-17,26.76,27.82,26.68,27.7,383273,24.6346776654955,25.6104907568791,24.5610313944477,25.5000213503074,416339.341608905,0.0,1.0
2020-01-21,26.78,26.85,26.14,26.48,394920,24.6530892332575,24.7175297204243,24.0639190648749,24.3769157168282,428991.170231633,0.0,1.0
2020-01-22,26.56,27.05,26.31,26.95,282711,24.450561987876,24.9016453980439,24.2204173908515,24.8095875592341,307101.495815241,0.0,1.0
2020-01-23,27.15,27.21,26.02,26.52,682666,24.9937032368536,25.0489379401395,23.9534496583032,24.4137388523521,741562.053624401,0.0,1.0
2020-01-24,26.81,27.24,26.45,27.24,460468,24.6807065849004,25.0765552917824,24.3492983651852,25.0765552917824,500194.23218429,0.0,1.0
2020-01-27,26.86,27.13,26.0,26.22,675744,24.7267355043053,24.9752916690917,23.9350380905412,24.1375653359228,734042.867763103,0.0,1.0
2020-01-28,27.04,28.06,27.01,27.26,450827,24.8924396141629,25.8314295700226,24.86482226252,25.0949668595444,489721.468403769,0.0,1.0
2020-01-29,27.75,28.08,27.05,27.14,818812,25.5460502697123,25.8498411377845,24.9016453980439,24.9844974529727,889453.859211242,0.0,1.0
2020-01-30,27.72,27.74,26.96,27.49,464508,25.5184329180694,25.5368444858313,24.8187933431151,25.3066998888069,504582.777529512,0.0,1.0
2020-01-31,27.13,27.69,26.99,27.69,409953,24.9752916690917,25.4908155664264,24.846410694758,25.4908155664264,445321.121264987,0.0,1.0
2020-02-03,27.01,27.75,26.9,27.23,717970,24.86482226252,25.5460502697123,24.7635586398292,25.0673495079015,779911.856809493,0.0,1.0
2020-02-04,27.43,27.83,27.21,27.57,436400,25.251465185521,25.6196965407601,25.0489379401395,25.3803461598547,474049.799172199,0.0,1.0
2020-02-05,28.3,28.43,27.71,27.88,1255964,26.0523683831661,26.1720435736188,25.5092271341884,25.665725460165,1364320.53613087,0.0,1.0
2020-02-06,27.03,28.41,27.0,28.41,617464,24.8832338302819,26.1536320058568,24.855616478639,26.1536320058568,670734.842337449,0.0,1.0
2020-02-07,27.06,27.24,26.67,26.88,420527,24.9108511819249,25.0765552917824,24.5518256105667,24.7451470720673,456807.378314589,0.0,1.0
2020-02-10,27.46,27.54,27.0,27.06,537056,25.279082537164,25.3527288082118,24.855616478639,24.9108511819249,583389.754684289,0.0,1.0
2020-02-11,27.97,28.32,27.49,27.69,490488,25.7485775150938,26.070779950928,25.3066998888069,25.4908155664264,532804.165665383,0.0,1.0
2020-02-12,28.51,28.63,27.83,28.28,779369,26.2456898446666,26.3561592512383,25.6196965407601,26.0339568154041,846607.969594493,0.0,1.0
2020-02-13,28.34,28.68,28.0,28.27,587685,26.08919151869,26.4021881706432,25.7761948667367,26.0247510315231,638386.700794026,0.0,1.0
2020-02-14,28.33,28.46,27.92,28.38,373873,26.079985734809,26.1996609252617,25.7025485956889,26.1260146542139,406128.369766057,0.0,1.0
2020-02-18,28.15,28.4,27.57,28.16,540099,25.9142816249514,26.1444262219758,25.3803461598547,25.9234874088324,586695.285250012,0.0,1.0
2020-02-19,27.28,28.5,27.16,28.2,713910,25.1133784273064,26.2364840607856,25.0029090207346,25.9603105443563,775501.585992263,0.0,1.0
2020-02-20,26.64,27.94,26.51,27.14,884247,24.5242082589238,25.7209601634509,24.4045330684711,24.9844974529727,960534.172247065,0.0,1.0
2020-02-21,26.01,26.9,25.86,26.62,1070387,23.9442438744222,24.7635586398292,23.8061571162076,24.5057966911618,1162733.14020745,0.0,1.0
2020-02-24,25.04,25.56,24.74,25.12,633001,23.0512828379674,23.5299835997782,22.7751093215381,23.1249291090152,687612.275265355,0.0,1.0
2020-02-25,23.7,25.03,23.62,25.03,999331,21.8177077979164,23.0420770540864,21.7440615268686,23.0420770540864,1085546.88326433,0.0,1.0
2020-02-26,22.09,23.95,21.86,23.88,1237572,20.3355765930791,22.0478523949409,20.1238435638166,21.983411907774,1344341.7920741,0.0,1.0
2020-02-27,21.56,22.53,21.2,21.69,989498,19.8476700473873,20.7406310838421,19.5162618276721,19.96734523784,1074865.55495255,0.0,1.0
2020-02-28,20.32,21.14,19.99,20.61,1544505,18.7061528461461,19.4610271243862,18.4023619780738,18.9731205786944,1677755.00703587,0.0,1.0
2020-03-02,19.95,20.65,19.6,20.35,1505401,18.3655388425499,19.0099437142183,18.0433364067157,18.733770197789,1635277.36416963,0.0,1.0
2020-03-03,19.6,21.2,19.41,20.02,1564124,18.0433364067157,19.5162618276721,17.8684265129771,18.4299793297168,1699066.60880022,0.0,1.0
2020-03-04,19.81,19.95,19.35,19.89,806436,18.2366578682162,18.3655388425499,17.8131918096913,18.3103041392641,876010.137133895,0.0,1.0
2020-03-05,18.0,19.17,17.99,19.11,1033025,16.5704109857593,17.6474876998337,16.5612052018783,17.5922529965478,1122147.78595294,0.0,1.0
2020-03-06,17.5,18.04,17.15,17.2,1678183,16.1101217917105,16.6072341212832,15.7879193558762,15.8339482752811,1822965.88937717,0.0,1.0
2020-03-09,15.83,18.5,15.79,16.55,1355031,14.5727558835872,17.0307001798082,14.5359327480633,15.2355723230176,1471934.40289208,0.0,1.0
2020-03-10,15.2,16.55,14.83,16.43,2058087,13.9927914990857,15.2355723230176,13.6521774954895,15.1251029164459,2235645.57522665,0.0,1.0
2020-03-11,14.94,15.68,14.63,14.75,1602046,13.7534411181802,14.4346691253726,13.4680618178699,13.5785312244417,1740260.27627091,0.0,1.0
2020-03-12,11.68,14.09,10.29,13.54,1552597,10.7523555729816,12.9709494882972,9.47275161352575,12.4646313748434,1686545.13300953,0.0,1.0
2020-03-13,12.72,12.77,10.8,12.68,1593826,11.7097570966033,11.7557860160081,9.9422465914556,11.6729339610793,1731331.10727641,0.0,1.0
2020-03-16,11.19,11.98,10.4,11.54,1251452,10.3012721628137,11.0285290894109,9.5740152362165,10.6234745986479,1359419.2696463,0.0,1.0
2020-03-17,10.1,11.85,9.93,11.32,1215246,9.29784171978718,10.9088538989582,9.14134339381056,10.4209473532664,1320089.64767373,0.0,1.0
2020-03-18,11.21,12.11,8.9,9.59,1342865,10.3196837305757,11.1482042798636,8.19314765406989,8.82834674185733,1458718.79827079,0.0,1.0
2020-03-19,14.25,14.45,11.33,11.42,1410702,13.1182420303928,13.3023577080123,10.4301531371474,10.5130051920762,1532408.34049454,0.0,1.0
2020-03-20,12.14,15.06,11.73,14.36,1759859,11.1758216315066,13.863910524752,10.7983844923865,13.2195056530835,1911688.37195551,0.0,1.0
2020-03-23,12.69,13.38,11.29,12.3,1027340,11.6821397449603,12.3173388327478,10.3933300016235,11.3231141736022,1115972.32053521,0.0,1.0
2020-03-24,13.84,14.53,13.18,13.35,1238867,12.7408048912727,13.3760039790602,12.1332231551282,12.2897214811048,1345748.51638649,0.0,1.0
2020-03-25,13.66,15.84,13.54,13.94,1298674,12.5751007814151,14.5819616674682,12.4646313748434,12.8328627300825,1410715.28159981,0.0,1.0
2020-03-26,14.35,14.4,13.46,13.85,906022,13.2102998692026,13.2563287886075,12.3909851037956,12.7500106751537,984187.779893659,0.0,1.0
2020-03-27,13.46,13.93,13.01,13.93,835496,12.3909851037956,12.8236569462015,11.9767248291516,12.8236569462015,907577.247958695,0.0,1.0
2020-03-30,13.56,13.77,12.78,13.48,734940,12.6027181330581,12.7978929714019,11.8777830192096,12.528365813689,790764.840947987,0.13,1.0
2020-03-31,15.18,15.75,13.59,13.74,1376028,14.1083526002818,14.6381128757865,12.6306002528215,12.7700108516385,1480548.83740167,0.0,1.0
2020-04-01,15.41,15.94,14.5,14.8,1095707,14.3221155184679,14.814699634288,13.4763578856447,13.7551790832787,1178935.11249979,0.0,1.0
2020-04-02,15.49,16.36,14.83,15.29,731510,14.396467837837,15.2050493109757,13.7830612030421,14.2105870394143,787074.303755222,0.0,1.0
2020-04-03,14.1,15.55,13.84,15.44,860146,13.1045962887993,14.4522320773638,12.8629512508498,14.3499976382313,925481.284025975,0.0,1.0
2020-04-06,15.41,15.61,14.6,14.69,728777,14.3221155184679,14.5079963168906,13.569298284856,13.6529446441462,784133.709543028,0.0,1.0
2020-04-07,15.78,17.01,15.5,15.99,819786,14.6659949955499,15.8091619058494,14.4057618777581,14.8611698338937,882055.604404968,0.0,1.0
2020-04-08,16.57,16.67,15.42,16.06,815436,15.4002241493195,15.4931645485308,14.331409558389,14.9262281133416,877375.185516183,0.0,1.0
2020-04-09,16.75,17.26,16.37,16.75,771266,15.5675168678999,16.0415129038777,15.2143433508968,15.5675168678999,829850.104523623,0.0,1.0
2020-04-13,16.56,16.98,16.23,16.67,630586,15.3909301093983,15.781279786086,15.0842267920009,15.4931645485308,678484.281701949,0.0,1.0
2020-04-14,16.48,17.26,16.34,17.0,564041,15.3165777900293,16.0415129038777,15.1864612311334,15.7998678659283,606884.632287185,0.0,1.0
2020-04-15,15.51,16.11,15.44,15.9,452282,14.4150559176792,14.9726983129473,14.3499976382313,14.7775234746035,486636.601346558,0.0,1.0
2020-04-16,14.71,15.97,14.5,15.36,1038755,13.6715327239885,14.8425817540514,13.4763578856447,14.2756453188622,1117657.13168276,0.0,1.0
2020-04-17,16.33,16.43,15.37,15.38,635196,15.1771671912123,15.2701075904236,14.2849393587834,14.2942333987045,683444.449765692,0.0,1.0
2020-04-20,14.81,16.6,14.76,16.05,1437631,13.7644731231998,15.4281062690829,13.7180029235942,14.9169340734205,1546831.10057542,0.0,1.0
2020-04-21,15.36,15.61,14.3,14.71,860229,14.2756453188622,14.5079963168906,13.290477087222,13.6715327239885,925570.58857029,0.0,1.0
2020-04-22,15.25,16.2,15.06,15.84,726919,14.1734108797298,15.0563446722375,13.9968241212282,14.7217592350767,782134.578900413,0.0,1.0
2020-04-23,15.63,15.82,15.23,15.42,980669,14.5265843967329,14.7031711552344,14.1548227998875,14.331409558389,1055159.01407955,0.0,1.0
2020-04-24,15.64,15.86,15.09,15.72,925523,14.535878436654,14.7403473149189,14.0247062409916,14.6102307560231,995824.214070136,0.0,1.0
2020-04-27,16.69,16.9,15.54,15.69,713955,15.5117526283731,15.7069274667169,14.4429380374426,14.5823486362597,768185.85465347,0.0,1.0
2020-04-28,17.01,17.74,16.51,17.4,630747,15.8091619058494,16.4876268200922,15.3444599097927,16.1716294627736,678657.51099875,0.0,1.0
2020-04-29,18.02,18.15,17.37,17.8,1266576,16.7478599378839,16.8686824568587,16.1437473430102,16.543391059619,1362783.04240964,0.0,1.0
2020-04-30,16.44,17.66,16.01,17.66,890881,15.2794016303447,16.4132745007231,14.879757913736,16.4132745007231,958550.864381565,0.0,1.0
2020-05-01,15.46,16.22,15.12,16.14,580527,14.3685857180736,15.0749327520798,14.052588360755,15.0005804327107,624622.881896498,0.0,1.0
2020-05-04,15.5,15.73,14.85,15.16,377575,14.4057618777581,14.6195247959442,13.8016492828844,14.0897645204395,406254.979754725,0.0,1.0
2020-05-05,15.35,16.53,15.24,15.88,456256,14.2663512789411,15.3630479896349,14.1641168398086,14.7589353947612,490912.459890012,0.0,1.0
2020-05-06,14.71,15.46,14.68,15.4,371386,13.6715327239885,14.3685857180736,13.6436506042251,14.3128214785468,399595.873432267,0.0,1.0
2020-05-07,15.14,15.52,15.0,15.0,464966,14.0711764405973,14.4243499576004,13.9410598817014,13.9410598817014,500284.057251234,0.0,1.0
2020-05-08,15.91,15.91,15.05,15.56,682581,14.7868175145246,14.7868175145246,13.9875300813071,14.4615261172849,734428.736902495,0.0,1.0
2020-05-11,15.26,16.01,14.93,15.72,447930,14.1827049196509,14.879757913736,13.8760016022535,14.6102307560231,481954.030541041,0.0,1.0
2020-05-12,14.47,15.61,14.46,15.33,447185,13.4484757658813,14.5079963168906,13.4391817259602,14.2477631990988,481152.441558938,0.0,1.0
2020-05-13,13.7,14.31,13.42,14.31,431526,12.7328346919539,13.2997711271431,12.4726015741622,13.2997711271431,464304.009517679,0.0,1.0
2020-05-14,13.73,13.75,12.58,13.31,457812,12.7607168117173,12.7793048915596,11.6919022207869,12.3703671350297,492586.651106325,0.0,1.0
2020-05-15,14.15,14.21,13.18,13.64,469795,13.151066488405,13.2068307279318,12.249544616055,12.6770704524271,505479.860196969,0.0,1.0
2020-05-18,15.66,15.83,14.96,14.97,620041,14.5544665164963,14.7124651951555,13.9038837220169,13.913177761938,667138.300740511,0.0,1.0
2020-05-19,15.76,16.55,15.37,15.59,512890,14.6474069157076,15.3816360694772,14.2849393587834,14.4894082370483,551848.285946899,0.0,1.0
2020-05-20,16.07,16.53,15.96,16.24,404106,14.9355221532628,15.3630479896349,14.8332877141303,15.093520831922,434801.231142852,0.0,1.0
2020-05-21,16.5,16.87,16.13,16.21,352835,15.3351658698715,15.6790453469535,14.9912863927896,15.0656387121586,379635.769798738,0.0,1.0
2020-05-22,16.4,16.57,15.87,16.57,286324,15.2422254706602,15.4002241493195,14.7496413548401,15.4002241493195,308072.702968395,0.0,1.0
2020-05-26,17.46,17.8,16.92,17.14,562317,16.2273937023004,16.543391059619,15.7255155465592,15.9299844248241,605029.680065517,0.0,1.0
2020-05-27,18.23,18.32,17.34,18.04,442429,16.9430347762278,17.026681135518,16.1158652232468,16.7664480177262,476035.183573866,0.0,1.0
2020-05-28,17.35,18.89,17.27,18.53,410200,16.125159263168,17.5564414110226,16.0508069437989,17.2218559738618,441358.121420612,0.0,1.0
2020-05-29,17.6,17.77,16.75,17.04,475621,16.3575102611963,16.5155089398556,15.5675168678999,15.8370440256128,511748.393632846,0.0,1.0
2020-06-01,17.82,18.28,17.56,17.73,460327,16.5619791394613,16.9895049758334,16.3203341015118,16.4783327801711,495292.686394895,0.0,1.0
2020-06-02,18.45,18.79,17.94,18.13,382033,17.1475036544927,17.4635010118113,16.6735076185149,16.8500943770164,411051.602146956,0.0,1.0
2020-06-03,18.99,19.53,18.8,18.8,317590,17.649381810234,18.1512599659752,17.4727950517324,17.4727950517324,341713.617215924,0.0,1.0
2020-06-04,20.0,20.05,18.57,18.88,587903,18.5880798422685,18.6345500418742,17.2590321335463,17.5471473711015,632559.150798496,0.0,1.0
2020-06-05,21.44,21.79,20.9,20.9,738067,19.9264215909119,20.2517129881516,19.4245434351706,19.4245434351706,794129.362756087,0.0,1.0
2020-06-08,21.6,22.23,21.19,21.8,722750,20.07512622965,20.6606507446815,19.6940705928835,20.2610070280727,777648.908475739,0.0,1.0
2020-06-09,20.53,21.24,20.5,21.06,337187,19.0806639580886,19.7405407924892,19.0527818383252,19.5732480739088,362799.173299494,0.0,1.0
2020-06-10,18.93,20.63,18.92,20.63,434769,17.5936175707072,19.1736043573,17.584323530786,19.1736043573,467793.342496143,0.0,1.0
2020-06-11,16.81,18.19,16.78,17.84,485975,15.6232811074267,16.9058586165432,15.5953989876633,16.5805672193035,522888.866546519,0.0,1.0
2020-06-12,17.39,18.03,16.75,17.6,464906,16.1623354228525,16.7571539778051,15.5675168678999,16.3575102611963,500219.499749321,0.0,1.0
2020-06-15,17.96,18.18,16.6,16.65,503905,16.6920956983571,16.8965645766221,15.4281062690829,15.4745764686886,542180.800035238,0.0,1.0
2020-06-16,20.77,21.56,19.76,19.76,1138906,19.3037209161959,20.0379500699655,18.3650228841613,18.3650228841613,1225415.43791971,0.0,1.0
2020-06-17,19.36,20.94,19.3,20.76,624701,17.9932612873159,19.4617195948552,17.9374970477891,19.2944268762747,672152.266722523,0.0,1.0
2020-06-18,19.38,19.99,18.96,19.0,399425,18.0118493671582,18.5787858023474,17.6214996904706,17.6586758501551,429764.670035174,0.0,1.0
2020-06-19,19.16,20.12,18.96,19.86,687312,17.8073804888933,18.6996083213221,17.6214996904706,18.4579632833727,739519.095928433,0.0,1.0
2020-06-22,18.74,18.92,18.21,18.78,382420,17.4170308122056,17.584323530786,16.9244466963855,17.4542069718902,411467.998034302,0.0,1.0
2020-06-23,18.83,19.14,18.56,19.14,360604,17.5006771714958,17.788792409051,17.2497380936252,17.788792409051,387994.890338271,0.0,1.0
2020-06-24,17.81,18.77,17.77,18.51,522942,16.5526850995401,17.444912931969,16.5155089398556,17.2032678940195,562663.819434272,0.0,1.0
2020-06-25,18.55,18.57,17.22,17.43,422291,17.2404440537041,17.2590321335463,16.0043367441932,16.199511582537,454367.534014704,0.0,1.0
2020-06-26,18.44,18.46,17.45,18.45,722868,17.1382096145716,17.1567976944139,16.2180996623793,17.1475036544927,777775.871562836,0.0,1.0
2020-06-29,19.22,19.35,18.5,18.91,531224,17.9839672473948,18.1056069842398,17.3102702433301,17.6939032595336,567734.868482874,0.13,1.0
2020-06-30,19.14,19.36,18.82,18.96,551620,17.9091120247209,18.1149638870741,17.6096911340255,17.7406877737048,589532.679533537,0.0,1.0
2020-07-01,17.94,19.56,17.9,19.2,335718,16.786283684613,18.3021019437587,16.7488560732761,17.9652534417263,358791.798897139,0.0,1.0
2020-07-02,18.2,19.09,18.12,18.48,320922,17.0295631583031,17.8623275105498,16.9547079356292,17.2915564376616,342978.874191039,0.0,1.0
2020-07-06,18.4,19.09,18.12,18.74,390729,17.2167012149877,17.8623275105498,16.9547079356292,17.5348359113516,417583.688665131,0.0,1.0
2020-07-07,17.74,18.35,17.67,18.14,291379,16.5991456279284,17.1699167008166,16.5336473080888,16.9734217412977,311405.392534357,0.0,1.0
2020-07-08,17.93,18.24,17.5,17.88,572575,16.7769267817788,17.06699076964,16.3745799599068,16.7301422676077,611927.91048895,0.0,1.0
2020-07-09,16.96,17.91,16.78,17.8,304696,15.8693072068583,16.7582129761104,15.7008829558421,16.6552870449338,325637.666007668,0.0,1.0
2020-07-10,17.64,17.67,16.94,16.94,181408,16.5055765995861,16.5336473080888,15.8505934011898,15.8505934011898,193876.118213298,0.0,1.0
2020-07-13,17.54,18.11,17.34,18.03,253334,16.4120075712437,16.945351032795,16.2248695145591,16.8704958101211,270745.570930984,0.0,1.0
2020-07-14,17.86,17.99,17.53,17.6,260557,16.7114284619392,16.8330681987842,16.4026506684095,16.4681489882491,278465.005585764,0.0,1.0
2020-07-15,18.93,19.09,18.13,18.46,395645,17.7126170652021,17.8623275105498,16.9640648384635,17.2728426319931,422837.563891892,0.0,1.0
2020-07-16,18.87,19.22,18.54,18.84,267102,17.6564756481967,17.9839672473948,17.347697854667,17.628404939694,285459.841500972,0.0,1.0
2020-07-17,19.19,19.43,18.81,18.9,419674,17.9558965388921,18.1804622069137,17.6003342311913,17.6845463566994,448518.069958589,0.0,1.0
2020-07-20,18.97,19.15,18.56,19.09,275150,17.750044676539,17.9184689275552,17.3664116603355,17.8623275105498,294060.978161873,0.0,1.0
2020-07-21,19.23,19.63,19.02,19.39,317295,17.993324150229,18.3676002635983,17.7968291907102,18.1430345955768,339102.591553231,0.0,1.0
2020-07-22,18.9,19.27,18.71,19.01,293745,17.6845463566994,18.030751761566,17.5067652028489,17.7874722878759,313934.007014934,0.0,1.0
2020-07-23,19.14,19.45,18.59,18.86,398055,17.9091120247209,18.1991760125822,17.3944823688382,17.6471187453624,425413.202479464,0.0,1.0
2020-07-24,18.47,19.12,18.405,19.12,256775,17.2821995348274,17.8903982190525,17.2213796664049,17.8903982190525,274423.069843775,0.0,1.0
2020-07-27,18.54,18.56,17.92,18.5,379977,17.347697854667,17.3664116603355,16.7675698789446,17.3102702433301,406092.706883569,0.0,1.0
2020-07-28,17.47,18.48,17.46,18.3,414611,16.3465092514041,17.2915564376616,16.3371523485699,17.1231321866454,443107.091465282,0.0,1.0
2020-07-29,17.92,17.97,17.28,17.61,295364,16.7675698789446,16.8143543931157,16.1687280975537,16.4775058910834,315664.280406336,0.0,1.0
2020-07-30,17.4,17.69,17.17,17.53,278370,16.2810109315645,16.5523611137572,16.0658021663771,16.4026506684095,297502.287809996,0.0,1.0
2020-07-31,16.96,17.62,16.51,17.2,386242,15.8693072068583,16.4868627939176,15.4482465793178,16.0938728748798,412788.298481548,0.0,1.0
2020-08-03,17.62,17.78,16.94,17.1,287777,16.4868627939176,16.6365732392653,15.8505934011898,16.0003038465375,307555.828139158,0.0,1.0
2020-08-04,17.74,17.94,17.43,17.6,207069,16.5991456279284,16.786283684613,16.3090816400672,16.4681489882491,221300.791157553,0.0,1.0
2020-08-05,18.33,18.37,17.88,17.93,408891,17.1512028951481,17.188630506485,16.7301422676077,16.7769267817788,436993.957556193,0.0,1.0
2020-08-06,18.13,18.7,17.98,18.48,244674,16.9640648384635,17.4974083000147,16.82371129595,17.2915564376616,261490.371690997,0.0,1.0
2020-08-07,19.0,19.04,17.77,18.13,342590,17.7781153850417,17.8155429963786,16.6272163364311,16.9640648384635,366136.10942568,0.0,1.0
2020-08-10,19.69,20.12,19.0,19.0,648284,18.4237416806037,18.8260885024757,17.7781153850417,17.7781153850417,692840.367678328,0.0,1.0
2020-08-11,20.24,20.66,19.92,20.07,791126,18.9383713364865,19.3313612555243,18.6389504457911,18.7793039883046,845499.856112266,0.0,1.0
2020-08-12,19.58,20.65,18.98,20.65,393899,18.3208157494272,19.32200435269,17.7594015793732,19.32200435269,420971.561828033,0.0,1.0
2020-08-13,19.23,19.58,18.94,19.3,329029,17.993324150229,18.3208157494272,17.7219739680363,18.0588224700687,351643.0659045,0.0,1.0
2020-08-14,19.52,19.74,18.94,19.01,268359,18.2646743324218,18.4705261947749,17.7219739680363,17.7874722878759,286803.234739386,0.0,1.0
2020-08-17,19.18,19.7,18.8909,19.52,237897,17.9465396360579,18.433098583438,17.6760315751202,18.2646743324218,254247.590484372,0.0,1.0
2020-08-18,18.77,19.34,18.75,19.34,233335,17.5629066198543,18.0962500814056,17.5441928141859,18.0962500814056,249372.045572963,0.0,1.0
2020-08-19,18.69,19.13,18.46,18.98,272608,17.4880513971805,17.8997551218867,17.2728426319931,17.7594015793732,291344.267253323,0.0,1.0
2020-08-20,18.55,18.65,18.37,18.47,214603,17.3570547575012,17.4506237858436,17.188630506485,17.2821995348274,229352.6007504,0.0,1.0
2020-08-21,17.98,18.35,17.86,18.35,290480,16.82371129595,17.1699167008166,16.7114284619392,17.1699167008166,310444.604530113,0.0,1.0
2020-08-24,18.65,18.72,17.745,18.11,439966,17.4506237858436,17.5161221056832,16.6038240793455,16.945351032795,470204.733119993,0.0,1.0
2020-08-25,18.43,18.96,18.04,18.81,297237,17.2447719234904,17.7406877737048,16.8798527129554,17.6003342311913,317666.011142652,0.0,1.0
2020-08-26,18.31,18.51,17.91,18.24,191327,17.1324890894796,17.3196271461643,16.7582129761104,17.06699076964,204476.848151106,0.0,1.0
2020-08-27,18.81,18.9595,18.35,18.5,215516,17.6003342311913,17.740219928563,17.1699167008166,17.3102702433301,230328.350970504,0.0,1.0
2020-08-28,18.88,19.19,17.7075,17.81,395762,17.6658325510309,17.9558965388921,16.5687356937171,16.664643947768,422962.605267306,0.0,1.0
2020-08-31,18.59,18.962,18.36,18.88,343994,17.3944823688382,17.7425591542716,17.1792736036508,17.6658325510309,367636.605930638,0.0,1.0
2020-09-01,19.05,19.16,18.21,18.49,281138,17.8248998992129,17.9278258303894,17.0389200611373,17.3009133404958,300460.531631737,0.0,1.0
2020-09-02,18.83,19.15,18.4,19.09,271491,17.6190480368597,17.9184689275552,17.2167012149877,17.8623275105498,290150.496173524,0.0,1.0
2020-09-03,18.23,19.195,18.15,18.91,322605,17.0576338668058,17.9605749903092,16.9827786441319,17.6939032595336,344777.546283521,0.0,1.0
2020-09-04,18.8,19.0,18.3501,18.65,369385,17.590977328357,17.7781153850417,17.1700102698449,17.4506237858436,394772.721854711,0.0,1.0
2020-09-08,17.83,18.6,17.81,18.6,367064,16.6833577534365,17.4038392716724,16.664643947768,17.4038392716724,392292.200210829,0.0,1.0
2020-09-09,17.96,18.0501,17.63,18.04,361996,16.8049974902815,16.8893031848179,16.4962196967518,16.8798527129554,386875.878069,0.0,1.0
2020-09-10,17.35,18.06,17.32,18.06,445461,16.2342264173933,16.8985665186238,16.2061557088906,16.8985665186238,476077.402845598,0.0,1.0
2020-09-11,17.43,17.86,17.28,17.34,282134,16.3090816400672,16.7114284619392,16.1687280975537,16.2248695145591,301524.986417306,0.0,1.0
2020-09-14,17.69,17.81,17.18,17.67,272629,16.5523611137572,16.664643947768,16.0751590692114,16.5336473080888,291366.710577116,0.0,1.0
2020-09-15,17.46,17.95,17.4261,17.77,179587,16.3371523485699,16.7956405874473,16.3054324479618,16.6272163364311,191929.961421611,0.0,1.0
2020-09-16,18.17,18.48,17.6,17.69,287695,17.0014924498004,17.2915564376616,16.4681489882491,16.5523611137572,307468.192303398,0.0,1.0
2020-09-17,18.53,18.84,17.71,17.93,338742,17.3383409518328,17.628404939694,16.5710749194257,16.7769267817788,362023.637523202,0.0,1.0
2020-09-18,18.42,19.088,18.1522,18.69,847513,17.2354150206562,17.8604561299829,16.9848371627555,17.4880513971805,905762.317953493,0.0,1.0
2020-09-21,17.46,18.14,17.37,17.92,589124,16.3371523485699,16.9734217412977,16.2529402230618,16.7675698789446,629614.318366837,0.0,1.0
2020-09-22,17.39,17.85,16.93,17.64,448592,16.2716540287303,16.702071559105,15.8412364983556,16.5055765995861,479423.595550029,0.0,1.0
2020-09-23,17.6,18.23,17.26,17.36,326953,16.4681489882491,17.0576338668058,16.1500142918852,16.2435833202276,349424.383038194,0.0,1.0
2020-09-24,17.53,17.88,17.22,17.69,211885,16.4026506684095,16.7301422676077,16.1125866805483,16.5523611137572,226447.793413878,0.0,1.0
2020-09-25,17.63,17.7,17.21,17.31,199376,16.4962196967518,16.5617180165915,16.1032297777141,16.1967988060564,213079.053541711,0.0,1.0
2020-09-28,18.15,18.4,17.94,17.94,300116,16.9827786441319,17.2167012149877,16.786283684613,16.786283684613,320742.88396158,0.0,1.0
2020-09-29,17.74,18.075,17.38,18.0,322611,16.7207853647734,17.0365386397001,16.3814684126134,16.9658476080001,342275.737362027,0.13,1.0
2020-09-30,17.61,18.34,17.6,17.89,315080,16.5982542431601,17.2863136183734,16.5888287722668,16.8621674281734,334285.685633866,0.0,1.0
2020-10-01,17.72,17.96,17.44,17.55,310313,16.7019344229868,16.9281457244268,16.4380212379734,16.5417014178001,329228.113387399,0.0,1.0
2020-10-02,18.37,18.52,17.12,17.25,619911,17.3145900310534,17.4559720944534,16.1364061693868,16.2589372910001,657697.643985578,0.0,1.0
2020-10-05,18.59,19.32,18.34,18.48,588526,17.5219503907068,18.2100097659201,17.2863136183734,17.4182702108801,624399.572881034,0.0,1.0
2020-10-06,18.11,19.03,18.09,18.87,556179,17.0695277878268,17.9366711100134,17.0506768460401,17.7858635757201,590080.86311463,0.0,1.0
2020-10-07,18.77,18.895,18.26,18.26,517100,17.6916088667868,17.8094272529534,17.2109098512268,17.2109098512268,548619.804625085,0.0,1.0
2020-10-08,19.6,19.63,18.9364,18.99,428425,18.4739229509334,18.5021993636134,17.8484487024518,17.8989692264401,454539.624437252,0.0,1.0
2020-10-09,19.76,20.0,19.15,19.75,397135,18.6247304852268,18.8509417866668,18.0497767607334,18.6153050143334,421342.344052956,0.0,1.0
2020-10-12,20.3,20.38,19.4013,19.76,616745,19.1337059134668,19.2091096806134,18.2866388442829,18.6247304852268,654338.660613998,0.0,1.0
2020-10-13,19.44,20.14,19.18,20.03,333498,18.3231154166401,18.9828983791734,18.0780531734134,18.8792181993468,353826.353902257,0.0,1.0
2020-10-14,19.19,19.58,19.15,19.37,225593,18.0874786443068,18.4550720091468,18.0497767607334,18.2571371203868,239344.010026662,0.0,1.0
2020-10-15,19.27,19.43,18.92,19.13,247937,18.1628824114534,18.3136899457468,17.8329909301868,18.0309258189468,263049.987428602,0.0,1.0
2020-10-16,19.67,19.84,19.15,19.25,307234,18.5399012471868,18.7001342523734,18.0497767607334,18.1440314696668,325961.433096468,0.0,1.0
2020-10-19,19.47,20.25,19.41,19.81,240911,18.3513918293201,19.0865785590001,18.2948390039601,18.6718578396934,255595.717950172,0.0,1.0
2020-10-20,20.07,20.3,19.7,19.7,310068,18.9169200829201,19.1337059134668,18.5681776598668,18.5681776598668,328968.179424659,0.0,1.0
2020-10-21,19.76,20.23,19.69,20.0,168106,18.6247304852268,19.0677276172134,18.5587521889734,18.8509417866668,178352.892818226,0.0,1.0
2020-10-22,20.11,20.22,19.59,19.8,210995,18.9546219664934,19.0583021463201,18.4644974800401,18.6624323688001,223856.189667125,0.0,1.0
2020-10-23,20.28,20.42,20.01,20.38,190663,19.1148549716801,19.2468115641868,18.8603672575601,19.2091096806134,202284.853624508,0.0,1.0
2020-10-26,19.6,20.15,19.48,19.95,245544,18.4739229509334,18.9923238500668,18.3608173002134,18.8038144322001,260511.122233345,0.0,1.0
2020-10-27,18.92,19.5,18.89,19.5,249947,17.8329909301868,18.3796682420001,17.8047145175068,18.3796682420001,265182.506878024,0.0,1.0
2020-10-28,18.49,18.82,18.075,18.46,404284,17.4276956817734,17.7387362212534,17.0365386397001,17.3994192690934,428927.110990232,0.0,1.0
2020-10-29,19.13,19.3,18.38,18.51,260702,18.0309258189468,18.1911588241334,17.3240155019468,17.4465466235601,276593.07736486,0.0,1.0
2020-10-30,19.31,19.49,18.93,19.03,299145,18.2005842950268,18.3702427711068,17.8424164010801,17.9366711100134,317379.368506229,0.0,1.0
2020-11-02,20.9,20.97,19.5,19.6,538737,19.6992341670668,19.7652124633201,18.3796682420001,18.4739229509334,571575.686877402,0.0,1.0
2020-11-03,20.41,21.28,19.96,21.21,704326,19.2373860932934,20.0574020610134,18.8132399030934,19.9914237647601,747258.156086578,0.0,1.0
2020-11-04,18.91,19.88,18.639,19.8,583215,17.8235654592934,18.7378361359468,17.5681351980841,18.6624323688001,618764.841141791,0.0,1.0
2020-11-05,19.78,20.54,19.131,19.14,373771,18.6435814270134,19.3599172149068,18.0318683660361,18.0403512898401,396554.192602057,0.0,1.0
2020-11-06,19.83,20.24,19.59,20.05,166350,18.6907087814801,19.0771530881068,18.4644974800401,18.8980691411334,176489.855926094,0.0,1.0
2020-11-09,20.1,23.04,20.1,22.53,666273,18.9451964956001,21.7162849382401,18.9451964956001,21.2355859226801,706885.637375692,0.0,1.0
2020-11-10,23.67,23.77,20.3,20.47,1620224,22.3100896045201,22.4043443134534,19.1337059134668,19.2939389186534,1718984.67284641,0.0,1.0
2020-11-11,23.25,23.6,21.92,23.6,784726,21.9142198270001,22.2441113082668,20.6606321981868,22.2441113082668,832558.934063481,0.0,1.0
2020-11-12,22.04,23.02,21.53,22.8,425649,20.7737378489068,21.6974339964534,20.2930388333468,21.4900736368001,451594.413496158,0.0,1.0
2020-11-13,22.77,22.91,22.196,22.33,247794,21.4617972241201,21.5937538166268,20.9207751948428,21.0470765048134,262898.270870758,0.0,1.0
2020-11-16,23.4,23.68,22.9,23.5,1234245,22.0556018904001,22.3195150754134,21.5843283457334,22.1498565993335,1309478.34221522,0.0,1.0
2020-11-17,23.93,23.94,22.52,22.87,370015,22.5551518477468,22.5645773186401,21.2261604517868,21.5560519330534,392569.245810001,0.0,1.0
2020-11-18,24.89,25.44,24.0,24.0,556852,23.4599970535068,23.9783979526401,22.6211301440001,22.6211301440001,590794.885795955,0.0,1.0
2020-11-19,24.86,24.99,24.38,24.75,348843,23.4317206408268,23.5542517624401,22.9792980379468,23.3280404610001,370106.707609416,0.0,1.0
2020-11-20,24.06,24.8113,23.85,24.65,248880,22.6776829693601,23.3858185975763,22.4797480806001,23.2337857520668,264050.467946416,0.0,1.0
2020-11-23,25.44,25.64,24.24,24.24,397706,23.9783979526401,24.1669073705068,22.8473414454401,22.8473414454401,421948.149329385,0.0,1.0
2020-11-24,26.68,26.93,25.55,25.94,666633,25.1471563434135,25.3827931157468,24.0820781324668,24.4496714973068,707267.581157677,0.0,1.0
2020-11-25,25.27,26.4,24.94,26.37,307867,23.8181649474535,24.8832431584001,23.5071244079735,24.8549667457201,326633.017579793,0.0,1.0
2020-11-27,25.49,25.666,24.83,25.33,126341,24.0255253071068,24.1914135948295,23.4034442281468,23.8747177728135,134042.109333085,0.0,1.0
2020-11-30,24.62,25.39,24.24,25.25,311116,23.2055093393868,23.9312705981735,22.8473414454401,23.7993140056668,330080.060212219,0.0,1.0
2020-12-01,24.92,25.22,24.64,25.13,272668,23.4882734661868,23.7710375929868,23.2243602811735,23.6862083549468,289288.464296099,0.0,1.0
2020-12-02,25.08,25.38,24.67,24.92,578326,23.6390810004801,23.9218451272801,23.2526366938535,23.4882734661868,613577.832391429,0.0,1.0
2020-12-03,25.5,25.8,24.88,25.19,206703,24.0349507780001,24.3177149048001,23.4505715826135,23.7427611803068,219302.57102189,0.0,1.0
2020-12-04,27.06,27.16,25.6,25.83,449400,25.5053242373601,25.5995789462935,24.1292054869335,24.3459913174801,476793.154512694,0.0,1.0
2020-12-07,26.33,26.97,25.77,26.76,391131,24.8172648621468,25.4204949993201,24.2894384921201,25.2225601105601,414972.370533387,0.0,1.0
2020-12-08,27.2,27.88,26.14,26.16,822711,25.6372808298668,26.2782128506135,24.6381809151735,24.6570318569601,872859.307837768,0.0,1.0
2020-12-09,27.03,28.17,26.65,27.59,497412,25.4770478246801,26.5515515065201,25.1188799307335,26.0048741947068,527731.723570245,0.0,1.0
2020-12-10,27.23,27.3,26.38,26.63,335783,25.6655572425468,25.7315355388001,24.8643922166135,25.1000289889468,356250.635962919,0.0,1.0
2020-12-11,27.02,27.97,26.9,26.97,323668,25.4676223537868,26.3630420886535,25.3545167030668,25.4204949993201,343397.166744136,0.0,1.0
2020-12-14,26.06,27.63,26.03,27.47,346860,24.5627771480268,26.0425760782801,24.5345007353468,25.8917685439868,368002.833943642,0.0,1.0
2020-12-15,26.7,26.85,25.85,26.44,338892,25.1660072852001,25.3073893486001,24.3648422592668,24.9209450419735,359549.14490235,0.0,1.0
2020-12-16,26.86,27.17,26.38,26.72,345698,25.3168148194935,25.6090044171868,24.8643922166135,25.1848582269868,366770.004291787,0.0,1.0
2020-12-17,26.8,27.31,26.55,26.93,369324,25.2602619941335,25.7409610096935,25.0246252218001,25.3827931157468,391836.125939577,0.0,1.0
2020-12-18,26.86,27.4,26.72,26.74,581368,25.3168148194935,25.8257902477335,25.1848582269868,25.2037091687735,616805.257349211,0.0,1.0
2020-12-21,26.87,27.15,25.961,26.04,258423,25.3262402903868,25.5901534754001,24.4694649861828,24.5439262062401,274175.161033898,0.0,1.0
2020-12-22,26.84,27.07,26.66,26.98,174394,25.2979638777068,25.5147497082535,25.1283054016268,25.4299204702135,185024.177543584,0.0,1.0
2020-12-23,27.33,27.58,26.75,27.1,210015,25.7598119514801,25.9954487238135,25.2131346396668,25.5430261209335,222816.453816163,0.0,1.0
2020-12-24,27.1,27.58,27.02,27.52,93443,25.5430261209335,25.9954487238135,25.4676223537868,25.9388958984535,99138.8133892514,0.0,1.0
2020-12-28,27.27,27.7336,27.14,27.25,260786,25.7032591261201,26.1402239567351,25.5807280045068,25.6844081843335,276682.197580657,0.0,1.0
2020-12-29,26.8,27.48,26.51,27.43,277284,25.2602619941335,25.9011940148801,24.9869233382268,25.8540666604135,294185.832345121,0.0,1.0
2020-12-30,27.09,27.39,26.82,26.82,206130,25.6561317716535,25.9402528322476,25.4004228171187,25.4004228171187,217650.180069999,0.13,1.0
2020-12-31,26.71,27.28,26.71,27.12,258005,25.2962450949009,25.8360751100298,25.2962450949009,25.6845438777129,272424.366705283,0.0,1.0
2021-01-04,26.62,27.18,25.88,26.93,664905,25.2110087767226,25.7413680898317,24.510176827257,25.5046005393366,702065.167512942,0.0,1.0
2021-01-05,27.86,28.17,26.4,26.4,325613,26.3853758271785,26.6789675897925,25.0026533322869,25.0026533322869,343810.838224094,0.0,1.0
2021-01-06,32.17,32.23,28.535,28.71,1047923,30.4672483977147,30.5240726098336,27.0246482135154,27.190385498862,1106489.25265364,0.0,1.0
2021-01-07,33.54,33.61,32.17,32.3,507466,31.7647345744281,31.8310294885667,30.4672483977147,30.5903675239722,535827.226892748,0.0,1.0
2021-01-08,33.8,34.0,33.11,33.94,728420,32.010972826943,32.2003868673392,31.3574943875765,32.1435626552203,769129.889713234,0.0,1.0
2021-01-11,32.71,33.8,31.23,33.21,536221,30.9786663067842,32.010972826943,29.577002407853,31.4522014077745,566189.284467642,0.0,1.0
2021-01-12,34.37,34.44,32.67,32.84,398182,32.550802842072,32.6170977562106,30.940783498705,31.1017854330417,420435.569789125,0.0,1.0
2021-01-13,33.36,34.9,33.01,34.76,317459,31.5942619380716,33.0527500491217,31.2627873673784,32.9201602208444,335201.128000979,0.0,1.0
2021-01-14,33.86,34.57,33.16,33.8,419195,32.0677970390619,32.7402168824681,31.4048478976755,32.010972826943,442622.94297018,0.0,1.0
2021-01-15,33.26,33.68,32.045,33.26,571160,31.4995549178735,31.8973244027054,30.3488646224672,31.4995549178735,603080.953033429,0.0,1.0
2021-01-19,34.67,34.73,33.37,33.96,291634,32.8349239026661,32.891748114785,31.6037326400914,32.1625040592599,307932.82207604,0.0,1.0
2021-01-20,34.48,35.12,34.16,34.91,259797,32.6549805642898,33.2611054935574,32.3519180996561,33.0622207511415,274316.517885051,0.0,1.0
2021-01-21,33.22,34.97,33.11,34.55,280050,31.4616721097943,33.1190449632603,31.3574943875765,32.7212754784285,295701.416235401,0.0,1.0
2021-01-22,33.54,33.65,32.1358,32.69,289184,31.7647345744281,31.868912296646,30.434858596807,30.9597249027446,305345.896634952,0.0,1.0
2021-01-25,32.73,33.48,31.7402,33.46,292490,30.9976077108238,31.7079103623093,30.0601976249035,31.6889689582697,308836.662148518,0.0,1.0
2021-01-26,32.06,33.14,31.92,33.1,142726,30.3630706754969,31.3859064936359,30.2304808472196,31.3480236855567,150702.661430508,0.0,1.0
2021-01-27,31.37,32.7,30.25,31.11,656159,29.7095922361303,30.9691956047644,28.6488736099121,29.4633539836153,692830.371632224,0.0,1.0
2021-01-28,30.97,32.5,30.5,31.8,367069,29.3307641553381,30.7797815643683,28.8856411604072,30.1168324229819,387583.728463175,0.0,1.0
2021-01-29,29.61,30.8376,29.45,30.79,272582,28.0427486806445,29.2053720605958,27.8912174483276,29.1602915189816,287816.04513579,0.0,1.0
2021-02-01,30.73,30.95,29.115,29.73,338060,29.1034673068627,29.3118227512984,27.5739489306641,28.1563971048822,356953.475352757,0.0,1.0
2021-02-02,31.25,31.705,30.05,31.29,244806,29.5959438118926,30.0268607537938,28.4594595695159,29.6338266199718,258487.701849397,0.0,1.0
2021-02-03,31.41,31.55,30.76,31.31,185605,29.7474750442095,29.8800648724868,29.1318794129221,29.6527680240114,195978.080201291,0.0,1.0
2021-02-04,31.59,31.68,31.07,31.54,225252,29.917947680566,30.0031839987443,29.4254711755361,29.870594170467,237840.869165708,0.0,1.0
2021-02-05,31.79,32.35,31.18,32.0,237755,30.1073617209621,30.6377210340712,29.529648897754,30.306246463378,251042.636018739,0.0,1.0
2021-02-08,32.07,32.22,31.6,32.22,173441,30.3725413775167,30.5146019078138,29.9274183825858,30.5146019078138,183134.259358272,0.0,1.0
2021-02-09,31.81,32.44,31.4006,32.05,404006,30.1263031250017,30.7229573522495,29.7385725843109,30.3535999734771,426585.061123369,0.0,1.0
2021-02-10,31.69,32.47,31.55,32.05,589792,30.0126547007641,30.7513694583089,29.8800648724868,30.3535999734771,622754.257040919,0.0,1.0
2021-02-11,32.89,32.89,31.55,31.9,373377,31.1491389431407,31.1491389431407,29.8800648724868,30.21153944318,394244.269558027,0.0,1.0
2021-02-12,32.54,32.91,32.15,32.77,253138,30.8176643724475,31.1680803471803,30.4483069936751,31.0354905189031,267285.360124967,0.0,1.0
2021-02-16,33.18,33.4802,32.65,32.98,175064,31.4237893017151,31.7080997763497,30.9218420946654,31.234375261319,184847.965477001,0.0,1.0
2021-02-17,32.78,33.56,32.46,33.0,234495,31.0449612209229,31.7836759784677,30.7418987562891,31.2533166653586,247600.441350189,0.0,1.0
2021-02-18,31.41,32.67,31.28,32.67,282429,29.7474750442095,30.940783498705,29.624355917952,30.940783498705,298213.373633094,0.0,1.0
2021-02-19,32.7,32.82,31.46,31.95,334078,30.9691956047644,31.0828440290021,29.7948285543085,30.258892953279,352748.929595038,0.0,1.0
2021-02-22,34.08,34.65,32.82,32.82,533573,32.2761524834976,32.8159824986265,31.0828440290021,31.0828440290021,563393.293215396,0.0,1.0
2021-02-23,33.91,34.76,33.34,33.88,617954,32.1151505491609,32.9201602208444,31.575320534032,32.0867384431015,652490.173070277,0.0,1.0
2021-02-24,36.28,36.45,33.87,34.56,486729,34.3597069278549,34.5207088621915,32.0772677410817,32.7307461804483,513931.27878179,0.0,1.0
2021-02-25,35.25,37.07,34.64,37.07,381376,33.3842246198149,35.1078923874195,32.8065117966067,35.1078923874195,402690.317151195,0.0,1.0
2021-02-26,34.38,35.13,33.47,34.96,422576,32.5602735440918,33.2705761955772,31.6984396602895,33.1095742612405,446192.900078881,0.0,1.0
2021-03-01,36.26,36.78,34.93,35.38,331075,34.3407655238152,34.8332420288451,33.0811621551811,33.5073437460723,349578.098125819,0.0,1.0
2021-03-02,36.08,36.75,35.74,36.28,233633,34.1702928874587,34.8048299227857,33.8482890187853,34.3597069278549,246690.2659501,0.0,1.0
2021-03-03,36.56,37.4,35.9,35.9,318371,34.6248865844094,35.4204255540731,33.9998202511022,33.9998202511022,336164.097797825,0.0,1.0
2021-03-04,35.42,36.8,34.3,36.39,394974,33.5452265541516,34.8521834328847,32.4845079279333,34.4638846500727,417048.281293202,0.0,1.0
2021-03-05,37.0,37.12,35.11,35.89,331390,35.0415974732809,35.1552458975185,33.2516347915376,33.9903495490824,349910.702825386,0.0,1.0
2021-03-08,38.14,39.0345,37.18,37.5,610953,36.1212575035387,36.9684117992103,35.2120701096374,35.5151325742711,645097.901636376,0.0,1.0
2021-03-09,38.23,38.876,37.13,38.81,420488,36.2064938217169,36.8183011721964,35.1647165995383,36.7557945388657,443988.206070314,0.0,1.0
2021-03-10,39.69,39.82,38.05,38.34,636655,37.5892163166086,37.712335442866,36.0360211853604,36.3106715439348,672236.333345292,0.0,1.0
2021-03-11,39.97,40.54,39.18,39.9,407229,37.8543959731631,38.394225988292,37.1062105135985,37.7881010590245,429988.187938319,0.0,1.0
2021-03-12,40.48,40.7499,39.67,40.0,409802,38.3374017761732,38.5930160236878,37.570274912569,37.8828080792225,432704.987595429,0.0,1.0
2021-03-15,40.61,40.72,39.18,40.49,272915,38.4605209024307,38.5646986246485,37.1062105135985,38.346872478193,288167.655818191,0.0,1.0
2021-03-16,39.25,40.45,38.97,40.37,254442,37.1725054277371,38.3089896701138,36.9073257711826,38.2332240539554,268662.237992387,0.0,1.0
2021-03-17,39.4,39.85,38.39,39.22,282187,37.3145659580342,37.7407475489255,36.3580250540338,37.1440933216777,297957.848752791,0.0,1.0
2021-03-18,38.28,40.24,38.09,39.09,249776,36.253847331816,38.1101049276979,36.0739039934397,37.0209741954202,263735.464887033,0.0,1.0
2021-03-19,38.64,38.945,36.85,38.2,1084321,36.594792604529,36.883649016133,34.8995369429838,36.1780817156575,1144921.46171679,0.0,1.0
2021-03-22,37.3,38.58,36.8,38.58,260407,35.325718533875,36.5379683924101,34.8521834328847,36.5379683924101,274960.609525485,0.0,1.0
2021-03-23,35.98,37.12,35.53,36.68,330006,34.0755858672607,35.1552458975185,33.6494042763694,34.7385350086471,348449.353923156,0.0,1.0
2021-03-24,35.31,37.22,35.27,36.58,295390,33.4410488319337,35.2499529177166,33.4031660238545,34.643827988449,311898.737160418,0.0,1.0
2021-03-25,36.77,37.11,34.38,34.88,330303,34.8237713268253,35.1457751954987,32.5602735440918,33.0338086450821,348762.952639892,0.0,1.0
2021-03-26,38.63,38.67,37.16,37.61,338427,36.5853219025092,36.6232047105884,35.1931287055977,35.619310296489,357340.986224953,0.0,1.0
2021-03-29,37.74,40.2399,37.7,38.89,435993,35.7424294227465,38.1100102206777,35.7045466146673,36.8315601550241,460359.748504628,0.0,1.0
2021-03-30,39.25,41.0,38.03,38.43,1204971,37.2956245539946,38.9584867952555,36.136372020087,36.5164548180895,1268114.21756803,0.13,1.0
2021-03-31,40.25,41.14,39.45,40.0,1335297,38.2458315490008,39.0915157745564,37.4856659529958,38.0082798002493,1405269.59601181,0.0,1.0
2021-04-01,39.96,41.15,38.8,40.66,494585,37.970271520449,39.1010178445064,36.8680314062418,38.6354164169534,520502.377481189,0.0,1.0
2021-04-05,40.31,41.0,39.9301,40.64,274979,38.3028439687012,38.9584867952555,37.9418603312983,38.6164122770533,289388.524232235,0.0,1.0
2021-04-06,39.8,40.92,39.68,40.34,202536,37.818238401248,38.882470235655,37.7042135618473,38.3313501785514,213149.346473367,0.0,1.0
2021-04-07,38.93,40.005,38.64,39.75,294594,36.9915583155926,38.0130308352243,36.7159982870408,37.7707280514977,310031.394788951,0.0,1.0
2021-04-08,38.74,39.0,37.87,38.91,291531,36.8110189865414,37.058072805243,35.984338900886,36.9725541756925,306807.886631153,0.0,1.0
2021-04-09,39.32,39.48,38.1013,38.45,196442,37.362139043645,37.514172162846,36.2041217788309,36.5354589579896,206736.00703046,0.0,1.0
2021-04-12,39.31,39.5101,38.79,39.36,246189,37.352636973695,37.5427733933957,36.8585293362917,37.4001473234453,259089.862833924,0.0,1.0
2021-04-13,38.73,39.36,37.95,39.16,204318,36.8015169165913,37.4001473234453,36.0603554604865,37.210105924444,215024.727321293,0.0,1.0
2021-04-14,39.1,40.15,38.54,38.54,264114,37.1530935047437,38.1508108495002,36.6209775875402,36.6209775875402,277954.173551698,0.0,1.0
2021-04-15,39.54,41.06,38.8,40.9,359162,37.5711845825464,39.0154992149559,36.8680314062418,38.8634660957549,377982.904659258,0.0,1.0
2021-04-16,39.6,40.25,39.04,39.7,269187,37.6281970022468,38.2458315490008,37.0960810850433,37.7232177017474,283293.010275339,0.0,1.0
2021-04-19,39.5,39.68,38.59,39.5,344457,37.5331763027461,37.7042135618473,36.6684879372905,37.5331763027461,362507.329255918,0.0,1.0
2021-04-20,38.15,39.1859,37.32,39.18,302757,36.2503968594877,37.2347162856147,35.4617250536326,37.2291100643442,318622.154531724,0.0,1.0
2021-04-21,38.84,39.1101,37.375,38.07,243336,36.906039686042,37.1626905953932,35.5139864383579,36.1743802998872,256087.359153154,0.0,1.0
2021-04-22,38.75,39.4,38.51,39.26,302820,36.8205210564915,37.4381556032455,36.59247137769,37.3051266239447,318688.455874832,0.0,1.0
2021-04-23,39.26,39.69,38.88,38.88,597271,37.3051266239447,37.7137156317973,36.9440479658423,36.9440479658423,628569.357138949,0.0,1.0
2021-04-26,39.08,39.97,39.01,39.55,321025,37.1340893648435,37.9797735903991,37.0675748751931,37.5806866524965,337847.439228644,0.0,1.0
2021-04-27,38.95,39.38,38.435,39.25,180837,37.0105624554927,37.4191514633454,36.5212058530645,37.2956245539946,190313.269582712,0.0,1.0
2021-04-28,38.76,39.28,38.58,38.99,263075,36.8300231264415,37.3241307638448,36.6589858673404,37.048570735293,276860.727591544,0.0,1.0
2021-04-29,38.93,39.11,38.35,39.11,237042,36.9915583155926,37.1625955746937,36.440438258489,37.1625955746937,249463.539255934,0.0,1.0
2021-04-30,38.1,39.0,37.99,38.53,525807,36.2028865097374,37.058072805243,36.0983637402867,36.6114755175901,553360.481203942,0.0,1.0
2021-05-03,38.93,39.285,38.3811,38.5,881452,36.9915583155926,37.3288817988198,36.4699896960337,36.5829693077399,927642.087074111,0.0,1.0
2021-05-04,40.01,40.5599,38.6,38.89,657813,38.0177818701993,38.5403006967533,36.6779900072405,36.9535500357923,692283.895463942,0.0,1.0
2021-05-05,41.62,41.64,40.23,40.23,719300,39.5476151321594,39.5666192720595,38.2268274091007,38.2268274091007,756992.95393556,0.0,1.0
2021-05-06,41.71,42.4199,41.2001,41.95,461909,39.6331337617099,40.3076857074648,39.1486232149562,39.8611834405114,486114.080855583,0.0,1.0
2021-05-07,38.84,41.91,38.43,41.79,1218498,36.906039686042,39.8231751607112,36.5164548180895,39.7091503213104,1282350.06309547,0.0,1.0
2021-05-10,40.17,41.62,38.85,39.11,654496,38.1698149894003,39.5476151321594,36.9155417559921,37.1625955746937,688793.077129166,0.0,1.0
2021-05-11,40.16,40.99,38.84,39.23,437520,38.1603129194503,38.9489847253054,36.906039686042,37.2766204140945,460447.041854423,0.0,1.0
2021-05-12,38.47,40.65,38.06,40.11,432368,36.5544630978897,38.6259143470033,36.1648782299372,38.1128025697,455025.065351329,0.0,1.0
2021-05-13,38.89,39.48,37.9301,38.1,475806,36.9535500357923,37.514172162846,36.0414463412859,36.2028865097374,500739.315223501,0.0,1.0
2021-05-14,40.03,40.205,39.17,39.17,224111,38.0367860100995,38.2030722342255,37.2196079943941,37.2196079943941,235854.925482347,0.0,1.0
2021-05-17,40.36,40.6,39.6,39.65,278151,38.3503543184515,38.578403997253,37.6281970022468,37.6757073519971,292726.744237634,0.0,1.0
2021-05-18,39.24,40.76,39.2323,40.44,359209,37.2861224840445,38.730437116454,37.278805890183,38.426370878052,378032.367566021,0.0,1.0
2021-05-19,38.49,38.63,37.57,38.41,325013,36.5734672377899,36.7064962170907,35.6992768023841,36.4974506781894,342044.419487638,0.0,1.0
2021-05-20,38.35,38.9215,37.85,38.5,229622,36.440438258489,36.983481556135,35.9653347609859,36.5829693077399,241654.714400933,0.0,1.0
2021-05-21,39.02,39.5491,38.49,39.0,240379,37.0770769451432,37.579831466201,36.5734672377899,37.058072805243,252975.405636141,0.0,1.0
2021-05-24,39.43,40.0,39.2,39.69,295369,37.4666618130957,38.0082798002493,37.2481142042443,37.7137156317973,310847.006549413,0.0,1.0
2021-05-25,39.0,40.1,38.81,39.43,286156,37.058072805243,38.1033004997499,36.8775334761919,37.4666618130957,301151.224421499,0.0,1.0
2021-05-26,40.05,40.16,39.03,39.03,266899,38.0557901499996,38.1603129194503,37.0865790150932,37.0865790150932,280885.113878002,0.0,1.0
2021-05-27,40.85,41.04,40.32,40.69,411614,38.8159557460046,38.9964950750557,38.3123460386513,38.6639226268036,433183.508607301,0.0,1.0
2021-05-28,40.36,40.91,40.0001,40.91,225691,38.3503543184515,38.8729681657049,38.0083748209488,38.8729681657049,237517.721071418,0.0,1.0
2021-06-01,41.32,41.5,40.93,41.0,336938,39.2625530336575,39.4335902927586,38.8919723056051,38.9584867952555,354594.316576032,0.0,1.0
2021-06-02,40.74,41.5,40.09,41.5,307238,38.7114329765539,39.4335902927586,38.0937984297998,39.4335902927586,323337.969110599,0.0,1.0
2021-06-03,40.36,40.58,39.7,40.5,282122,38.3503543184515,38.5593998573529,37.7232177017474,38.4833832977524,296905.833658012,0.0,1.0
2021-06-04,40.24,40.77,39.49,40.55,198856,38.2363294790508,38.7399391864041,37.5236742327961,38.5308936475027,209276.506114013,0.0,1.0
2021-06-07,40.14,40.91,40.07,40.21,247825,38.1413087795501,38.8729681657049,38.0747942898997,38.2078232692006,260811.592950202,0.0,1.0
2021-06-08,40.33,40.715,39.63,40.46,212168,38.3218481086013,38.6876778016787,37.656703212097,38.4453750179521,223286.085153066,0.0,1.0
2021-06-09,39.75,40.54,39.59,40.45,206792,37.7707280514977,38.5213915775526,37.6186949322967,38.4358729480021,217628.370541141,0.0,1.0
2021-06-10,38.97,40.47,38.82,40.17,233885,37.0295665953928,38.4548770879022,36.8870355461419,38.1698149894003,246141.105284608,0.0,1.0
2021-06-11,39.92,40.11,39.34,39.43,207193,37.9322632406488,38.1128025697,37.3811431835452,37.4666618130957,218050.383852037,0.0,1.0
2021-06-14,39.48,40.125,39.4,40.06,267216,37.514172162846,38.127055674625,37.4381556032455,38.0652922199496,281218.725398088,0.0,1.0
2021-06-15,39.7,39.87,39.1601,39.5,362259,37.7232177017474,37.8847528908985,37.2102009451435,37.5331763027461,381242.194494289,0.0,1.0
2021-06-16,39.56,39.8,39.05,39.7,215640,37.5901887224465,37.818238401248,37.1055831549933,37.7232177017474,226940.025839934,0.0,1.0
2021-06-17,38.36,39.55,37.8806,39.55,594908,36.449940328439,37.5806866524965,35.9944110950331,37.5806866524965,626082.530571246,0.0,1.0
2021-06-18,37.82,38.0,36.71,37.63,794425,35.9368285511357,36.1078658102368,34.8820987866788,35.7562892220845,836054.674586762,0.0,1.0
2021-06-21,38.8,39.08,38.31,38.31,301594,36.8680314062418,37.1340893648435,36.4024299786887,36.4024299786887,317398.210689895,0.0,1.0
2021-06-22,39.5,39.67,38.02,38.99,234515,37.5331763027461,37.6947114918972,36.1268699501369,37.048570735293,246804.118715693,0.0,1.0
2021-06-23,39.79,40.7,39.55,39.55,338161,37.808736331298,38.6734246967536,37.5806866524965,37.5806866524965,355881.404554154,0.0,1.0
2021-06-24,41.76,41.83,39.87,40.31,362107,39.6806441114602,39.7471586011107,37.8847528908985,38.3028439687012,381082.229349012,0.0,1.0
2021-06-25,42.45,44.31,42.34,42.38,1272164,40.3362869380145,42.1036719487261,40.2317641685638,40.2697724483641,1338828.2834012,0.0,1.0
2021-06-28,42.07,42.94,40.92,42.85,497255,39.9752082799122,40.8018883655676,38.882470235655,40.716369736017,523312.291546263,0.0,1.0
2021-06-29,41.08,42.615,40.81,42.19,298100,39.1580302642068,40.6212137222291,38.9006624898315,40.2160977810829,312731.460632065,0.13,1.0
2021-06-30,41.53,41.71,40.56,40.75,528699,39.5869765548322,39.7585550710824,38.6623589950396,38.8434696510815,554648.810817552,0.0,1.0
2021-07-01,42.25,42.51,41.38,42.09,286138,40.2732906198329,40.5211262544165,39.4439944579571,40.1207763831661,300182.337075941,0.0,1.0
2021-07-02,41.03,42.28,40.88,42.28,242318,39.1103695652484,40.301887039208,38.9673874683733,40.301887039208,254211.5467207,0.0,1.0
2021-07-06,39.71,41.02,39.31,40.87,291260,37.8521271127471,39.1008374254568,37.4708415210801,38.9578553285816,305555.737080494,0.0,1.0
2021-07-07,39.57,40.37,39.0,39.7,190874,37.7186771556637,38.4812483389978,37.1753451875381,37.8425949729555,200242.552219674,0.0,1.0
2021-07-08,39.01,39.57,38.33,38.53,345942,37.1848773273298,37.7186771556637,36.5366918214958,36.7273346173293,362921.66036222,0.0,1.0
2021-07-09,39.79,40.38,39.69,39.77,188260,37.9283842310805,38.4907804787895,37.8330628331638,37.9093199514972,197500.250850696,0.0,1.0
2021-07-12,40.25,40.38,39.21,39.25,201849,38.3668626614977,38.4907804787895,37.3755201231633,37.41364868233,211756.231456295,0.0,1.0
2021-07-13,39.35,40.2,39.29,39.98,193635,37.5089700802468,38.3192019625393,37.4517772414967,38.1094948871224,203139.068700067,0.0,1.0
2021-07-14,38.48,40.33,38.25,39.75,238807,36.6796739183709,38.4431197798311,36.4604347031624,37.8902556719138,250528.218447372,0.0,1.0
2021-07-15,38.26,38.8599,37.76,38.07,251374,36.4699668429541,37.0417999090567,35.9933598533702,36.2888561869122,263712.036849797,0.0,1.0
2021-07-16,37.26,38.83,37.17,38.83,230680,35.5167528637864,37.0132988110796,35.4309636056613,37.0132988110796,242002.325859124,0.0,1.0
2021-07-19,36.62,36.95,35.62,36.11,335271,34.9066959171191,35.2212565302444,33.9534819379515,34.4205567877436,351726.902172335,0.0,1.0
2021-07-20,38.17,38.62,36.74,36.74,380271,36.384177584829,36.8131238754544,35.0210815946192,35.0210815946192,398935.60974846,0.0,1.0
2021-07-21,38.73,39.62,38.56,38.73,193169,36.9179774131628,37.766337854622,36.7559310367043,36.9179774131628,202650.196306056,0.0,1.0
2021-07-22,37.55,38.64,37.42,38.64,178796,35.793184917745,36.8321881550378,35.6692671004532,36.8321881550378,187571.735106242,0.0,1.0
2021-07-23,37.88,38.0081,37.2209,37.92,157169,36.1077455308703,36.2298522416017,35.479482197201,36.1458740900371,164883.230245156,0.0,1.0
2021-07-26,38.11,38.68,37.85,38.24,162423,36.3269847460789,36.8703167142045,36.0791491114953,36.4509025633707,170395.109125266,0.0,1.0
2021-07-27,37.59,38.14,37.295,37.74,170678,35.8313134769117,36.3555811654539,35.5501153530573,35.9742955737869,179055.284259509,0.0,1.0
2021-07-28,38.49,38.96,37.17,38.01,281781,36.6892060581626,37.1372166283714,35.4309636056613,36.2316633481621,295611.485100181,0.0,1.0
2021-07-29,39.0,39.91,37.75,39.67,303660,37.1753451875381,38.0427699085807,35.9838277135785,37.8139985535804,318564.358723693,0.0,1.0
2021-07-30,38.42,39.36,37.98,39.0,236341,36.6224810796209,37.5185022200385,36.2030669287871,37.1753451875381,247941.1812722,0.0,1.0
2021-08-02,37.78,40.16,37.76,39.03,343638,36.0124241329536,38.2810734033726,35.9933598533702,37.2039416069131,360504.574534322,0.0,1.0
2021-08-03,39.19,39.27,37.17,38.06,479308,37.35645584358,37.4327129619134,35.4309636056613,36.2793240471205,502833.582464386,0.0,1.0
2021-08-04,38.68,39.41,38.2,38.61,317607,36.8703167142045,37.5661629189968,36.412774004204,36.8035917356627,333195.91082512,0.0,1.0
2021-08-05,39.0,39.7499,38.98,39.13,424464,37.1753451875381,37.8901603505159,37.1562809079548,37.2992630048299,445297.707835387,0.0,1.0
2021-08-06,39.53,40.005,39.19,39.51,189686,37.680548596497,38.1333252366016,37.35645584358,37.6614843169136,198996.242339664,0.0,1.0
2021-08-09,38.67,39.35,38.33,39.25,320177,36.8607845744128,37.5089700802468,36.5366918214958,37.41364868233,335892.052568912,0.0,1.0
2021-08-10,39.99,40.33,38.55,38.85,299235,38.1190270269141,38.4431197798311,36.7463988969127,37.032363090663,313922.169145374,0.0,1.0
2021-08-11,41.47,41.635,39.79,40.49,624281,39.5297837160822,39.6870640226448,37.9283842310805,38.5956340164979,654922.203874022,0.0,1.0
2021-08-12,42.11,43.28,41.24,41.52,447945,40.1398406627495,41.2551010183756,39.3105445008736,39.5774444150406,469931.211448609,0.0,1.0
2021-08-13,41.32,42.25,40.79,42.12,233273,39.386801619207,40.2732906198329,38.8815982102482,40.1493728025412,244722.596497899,0.0,1.0
2021-08-16,40.78,40.99,39.9015,40.79,178457,38.8720660704565,39.0722410060817,38.0346675897577,38.8815982102482,187216.096175835,0.0,1.0
2021-08-17,39.32,40.57,38.49,40.11,346412,37.4803736608718,38.6718911348313,36.6892060581626,38.2334127044142,363414.729085793,0.0,1.0
2021-08-18,38.66,39.72,38.65,39.1,162083,36.8512524346211,37.8616592525388,36.8417202948294,37.2706665854549,170038.421112469,0.0,1.0
2021-08-19,38.09,38.3,37.1801,38.0,360728,36.3079204664956,36.5080954021208,35.4405910668509,36.2221312083705,378433.392589344,0.0,1.0
2021-08-20,38.78,39.1,37.93,37.93,213430,36.9656381121212,37.2706665854549,36.1554062298287,36.1554062298287,223905.654621609,0.0,1.0
2021-08-23,39.45,39.91,39.2,39.2,155326,37.6042914781635,38.0427699085807,37.3659879833716,37.3659879833716,162949.771399316,0.0,1.0
2021-08-24,39.95,40.15,39.45,39.45,125326,38.0808984677474,38.2715412635809,37.6042914781635,37.6042914781635,131477.299681899,0.0,1.0
2021-08-25,41.06,41.65,40.09,40.3,346219,39.1389659846235,39.7013622323324,38.2143484248308,38.414523360456,363212.25618441,0.0,1.0
2021-08-26,40.26,41.15,40.22,40.96,190641,38.3763948012893,39.2247552427485,38.3382662421226,39.0436445867067,199998.116022669,0.0,1.0
2021-08-27,41.57,42.14,40.37,40.37,222542,39.6251051139989,40.1684370821245,38.4812483389978,38.4812483389978,233464.893364579,0.0,1.0
2021-08-30,41.03,41.85,40.91,41.85,171621,39.1103695652484,39.8920050281659,38.9959838877483,39.8920050281659,180044.568953826,0.0,1.0
2021-08-31,40.54,41.26,40.45,41.05,611612,38.6432947154563,39.329608780457,38.5575054573312,39.1294338448318,641631.379067757,0.0,1.0
2021-09-01,40.01,40.69,39.18,40.3,190702,38.1380913064974,38.7862768123314,37.3469237037883,38.414523360456,200062.110048494,0.0,1.0
2021-09-02,41.03,41.27,40.035,40.45,413121,39.1103695652484,39.3391409202487,38.1619216559766,38.5575054573312,433397.966279032,0.0,1.0
2021-09-03,40.93,41.27,40.41,40.74,148087,39.0150481673317,39.3391409202487,38.5193768981645,38.8339375112898,155355.463973903,0.0,1.0
2021-09-07,40.45,41.01,40.19,40.93,170899,38.5575054573312,39.0913052856651,38.3096698227476,39.0150481673317,179287.131467827,0.0,1.0
2021-09-08,39.65,40.575,39.1111,40.23,312428,37.7949342739971,38.6766572047271,37.2812472606236,38.3477983819143,327762.713124303,0.0,1.0
2021-09-09,39.32,39.92,39.23,39.6,139258,37.4803736608718,38.0523020483723,37.3945844027467,37.7472735750387,146093.115547467,0.0,1.0
2021-09-10,38.93,39.84,38.91,39.69,174410,37.1086202089964,37.9760449300389,37.089555929413,37.8330628331638,182970.459741155,0.0,1.0
2021-09-13,39.54,39.74,38.975,39.31,887205,37.6900807362886,37.8807235321222,37.1515148380589,37.4708415210801,930751.142335027,0.0,1.0
2021-09-14,39.17,39.95,38.88,39.81,219462,37.3373915639966,38.0808984677474,37.060959510038,37.9474485106639,230233.719601591,0.0,1.0
2021-09-15,40.15,40.275,39.075,39.12,184937,38.2715412635809,38.3906930109769,37.2468362359757,37.2897308650382,194014.150066797,0.0,1.0
2021-09-16,39.64,40.31,39.44,40.26,428980,37.7854021342054,38.4240555002477,37.5947593383719,38.3763948012893,450035.363911249,0.0,1.0
2021-09-17,39.95,40.14,38.94,39.92,1449683,38.0808984677474,38.2620091237892,37.118152348788,38.0523020483723,1520836.907224,0.0,1.0
2021-09-20,39.01,39.56,37.97,38.86,398968,37.1848773273298,37.709145015872,36.1935347889954,37.0418952304546,418550.303205145,0.0,1.0
2021-09-21,37.98,39.63,37.78,39.51,241115,36.2030669287871,37.7758699944137,36.0124241329536,37.6614843169136,252949.500604832,0.0,1.0
2021-09-22,38.96,39.54,38.355,38.45,1284303,37.1372166283714,37.6900807362886,36.560522170975,36.6510774989959,1347339.66146979,0.0,1.0
2021-09-23,40.36,40.73,38.8815,39.14,259268,38.4717161992061,38.8244053714981,37.0623893310067,37.3087951446216,271993.493241041,0.0,1.0
2021-09-24,40.38,40.975,39.75,40.04,142843,38.4907804787895,39.0579427963942,37.8902556719138,38.1666877258725,149854.075917699,0.0,1.0
2021-09-27,41.43,42.11,40.87,40.87,220111,39.4916551569155,40.1398406627495,38.9578553285816,38.9578553285816,230914.574073078,0.0,1.0
2021-09-28,40.73,41.48,40.54,41.28,156412,38.8244053714981,39.5393158558739,38.6432947154563,39.3486730600403,164089.074875487,0.0,1.0
2021-09-29,40.61,41.05,40.2,40.76,172152,38.8339375112898,39.2546942831432,38.4418687011537,38.9773773198762,180025.33783672,0.13,1.0
2021-09-30,39.55,41.17,39.51,40.8,230879,37.8202961972793,39.3694461300123,37.7820455816562,39.0156279354992,241438.205622961,0.0,1.0
2021-10-01,40.45,40.98,39.37,39.92,305677,38.6809350487977,39.1877557058029,37.6481684269756,38.1741143917924,319657.077431077,0.0,1.0
2021-10-04,40.07,41.0,39.64,40.54,233899,38.3175542003788,39.2068810136144,37.9063600824311,38.7669989339495,244596.324728559,0.0,1.0
2021-10-05,40.3,40.58,39.36,40.03,185756,38.5374952402113,38.8052495495725,37.6386057730699,38.2793035847558,194251.514099154,0.0,1.0
2021-10-06,39.7,39.89,38.88,39.57,143045,37.9637360058657,38.1454264300751,37.1795983855934,37.8394215050908,149587.134920614,0.0,1.0
2021-10-07,40.31,40.88,39.7,40.12,246304,38.547057894117,39.0921291667453,37.9637360058657,38.3653674699076,257568.664961983,0.0,1.0
2021-10-08,39.6,40.7134,39.6,40.53,101946,37.8681094668081,38.9328153526754,37.8681094668081,38.7574362800437,106608.480244796,0.0,1.0
2021-10-11,39.28,39.965,39.27,39.67,125052,37.5621045418238,38.2171463343683,37.552541887918,37.9350480441484,130771.22860703,0.0,1.0
2021-10-12,39.5,39.67,39.15,39.39,164816,37.7724829277505,37.9350480441484,37.4377900410489,37.6672937347871,172353.827320605,0.0,1.0
2021-10-13,39.26,39.6169,38.94,39.42,157190,37.5429792340123,37.8842703519088,37.2369743090279,37.6959816965044,164379.053711568,0.0,1.0
2021-10-14,40.02,40.3171,39.455,39.78,148352,38.26974093085,38.5538473783901,37.7294509851746,38.0402372371118,155136.84952108,0.0,1.0
2021-10-15,39.23,40.95,39.21,40.57,269542,37.514291272295,39.1590677440856,37.4951659644835,38.7956868956668,281869.450318236,0.0,1.0
2021-10-18,38.97,39.45,38.64,38.8,403893,37.2656622707452,37.7246696582217,36.9500946918552,37.1030971543473,422364.96686002,0.0,1.0
2021-10-19,39.12,39.56,38.78,39.17,238314,37.4091020793316,37.8298588511851,37.0839718465358,37.4569153488604,249213.24388459,0.0,1.0
2021-10-20,39.47,39.845,38.85,39.26,420525,37.7437949660332,38.1023944874992,37.1509104238761,37.5429792340123,439757.628106478,0.0,1.0
2021-10-21,39.13,39.625,38.92,39.4,440140,37.4186647332374,37.8920161015725,37.2178490012164,37.6768563886929,460269.716270817,0.0,1.0
2021-10-22,39.63,40.29,39.29,39.29,194906,37.8967974285254,38.5279325863055,37.5716671957295,37.5716671957295,203819.987548234,0.0,1.0
2021-10-25,40.77,40.86,39.515,39.6,283591,38.986939973782,39.0730038589338,37.7868269086091,37.8681094668081,296560.978568086,0.0,1.0
2021-10-26,40.68,41.26,40.47,40.93,370047,38.9008760886301,39.4555100151642,38.7000603566092,39.1399424362741,386971.026711654,0.0,1.0
2021-10-27,38.62,40.46,38.6196,40.33,267974,36.9309693840436,38.6904977027034,36.9305868778874,38.5661832019285,280229.738146853,0.0,1.0
2021-10-28,37.84,39.17,37.13,38.08,778706,36.1850823793944,37.4569153488604,35.5061339520855,36.4145860731326,814319.96564362,0.0,1.0
2021-10-29,37.12,38.84,36.67,37.71,385676,35.4965712981797,37.1413477699704,35.0662518724205,36.0607678786195,403314.815950524,0.0,1.0
2021-11-01,37.67,38.18,36.95,37.34,276935,36.0225172629965,36.5102126121902,35.3340061817818,35.7069496841064,289600.567718132,0.0,1.0
2021-11-02,36.7,37.78,36.56,37.78,280865,35.0949398341378,36.1277064559598,34.9610626794572,36.1277064559598,293710.305494622,0.0,1.0
2021-11-03,38.53,38.77,36.3853,36.49,557770,36.8449054988918,37.07440919263,34.7940031157235,34.8941241021168,583279.501168659,0.0,1.0
2021-11-04,39.42,39.71,38.52,38.55,559578,37.6959816965044,37.9732986597714,36.8353428449861,36.8640308067033,585170.189692806,0.0,1.0
2021-11-05,41.88,42.835,40.0,40.0,605210,40.0483945573213,40.9616280053213,38.2506156230385,38.2506156230385,632889.160231429,0.0,1.0
2021-11-08,42.44,43.98,42.05,42.98,531151,40.5839031760438,42.0565518775308,40.2109596737192,41.1002864869548,555443.086442861,0.0,1.0
2021-11-09,41.74,42.4554,41.4,42.21,417125,39.9145174026406,40.5986296630587,39.5893871698448,40.3639621362113,436202.129775673,0.0,1.0
2021-11-10,41.88,42.54,41.32,41.66,318373,40.0483945573213,40.6795297151014,39.5128859385987,39.8380161713946,332933.726492227,0.0,1.0
2021-11-11,42.04,42.54,41.7,41.96,268742,40.2013970198134,40.6795297151014,39.8762667870176,40.1248957885674,281032.862475694,0.0,1.0
2021-11-12,42.29,42.5,41.71,42.12,293417,40.4404633674574,40.6412790994784,39.8858294409234,40.2778982510595,306836.368744114,0.0,1.0
2021-11-15,42.02,43.124,41.51,42.8,206995,40.1822717120019,41.2379887031978,39.6945763628082,40.9281587166512,216461.875583855,0.0,1.0
2021-11-16,42.04,42.39,41.74,42.16,201087,40.2013970198134,40.536089906515,39.9145174026406,40.3161488666825,210283.674366678,0.0,1.0
2021-11-17,41.88,42.12,41.45,41.82,412381,40.0483945573213,40.2778982510595,39.6372004393736,39.9910186338867,431241.163869395,0.0,1.0
2021-11-18,41.97,42.14,41.32,42.06,227023,40.1344584424731,40.297023558871,39.5128859385987,40.220522327625,237405.852221906,0.0,1.0
2021-11-19,42.56,43.09,41.16,41.44,241677,40.6986550229129,41.2054756799182,39.3598834761066,39.6276377854679,252730.050027678,0.0,1.0
2021-11-22,42.23,43.25,42.155,42.93,180894,40.3830874440229,41.3584781424103,40.3113675397297,41.052473217426,189167.151486102,0.0,1.0
2021-11-23,42.63,42.68,41.45,42.1,237612,40.7655936002533,40.813406869782,39.6372004393736,40.258772943248,248479.138052759,0.0,1.0
2021-11-24,41.8,42.38,41.51,42.12,141087,39.9718933260752,40.5265272526093,39.6945763628082,40.2778982510595,147539.586175991,0.0,1.0
2021-11-26,40.72,40.94,39.44,40.0,313713,38.9391267042532,39.1495050901799,37.7151070043159,38.2506156230385,328060.602309417,0.0,1.0
2021-11-29,40.97,41.42,40.32,41.42,437274,39.1781930518972,39.6085124776563,38.5566205480228,39.6085124776563,457272.640324908,0.0,1.0
2021-11-30,38.88,40.545,38.55,40.44,803543,37.1795983855934,38.7717802609024,36.8640308067033,38.6713723948919,840292.880950155,0.0,1.0
2021-12-01,38.15,40.7434,38.03,40.44,599444,36.4815246504729,38.9615033143926,36.3667728036038,38.6713723948919,626859.453356305,0.0,1.0
2021-12-02,39.23,39.455,38.15,38.4,441454,37.514291272295,37.7294509851746,36.4815246504729,36.7205909981169,461643.811802193,0.0,1.0
2021-12-03,38.94,39.45,38.25,39.17,319517,37.2369743090279,37.7246696582217,36.5771511895305,37.4569153488604,334130.047107063,0.0,1.0
2021-12-06,39.73,40.13,39.2,39.48,769501,37.992423967583,38.3749301238133,37.4856033105777,37.753357619939,804693.976780364,0.0,1.0
2021-12-07,40.04,40.76,40.0,40.5,442377,38.2888662386615,38.9773773198762,38.2506156230385,38.7287483183265,462609.025025527,0.0,1.0
2021-12-08,40.34,40.55,39.8857,40.2,155751,38.5757458558343,38.7765615878552,38.1413144888956,38.4418687011537,162874.241329795,0.0,1.0
2021-12-09,39.38,40.0,39.21,39.78,299033,37.6577310808814,38.2506156230385,37.4951659644835,38.0402372371118,312709.215398762,0.0,1.0
2021-12-10,39.45,39.94,39.2,39.54,164940,37.7246696582217,38.1932396996039,37.4856033105777,37.8107335433735,172483.498436199,0.0,1.0
2021-12-13,37.82,39.425,37.79,39.25,469698,36.1659570715829,37.7007630234573,36.1372691098656,37.5334165801065,491179.545583156,0.0,1.0
2021-12-14,37.41,38.41,37.0,37.81,987335,35.7738882614467,36.7301536520227,35.3818194513106,36.1563944176771,1032490.57189587,0.0,1.0
2021-12-15,38.1,38.21,36.87,37.7,501069,36.4337113809441,36.5389005739075,35.2575049505357,36.0512052247138,523985.292093657,0.0,1.0
2021-12-16,37.78,38.75,37.31,38.58,475417,36.1277064559598,37.0552838848185,35.6782617223891,36.8927187684206,497160.102922532,0.0,1.0
2021-12-17,37.07,37.98,36.57,37.44,610908,35.4487580286509,36.318959534075,34.9706253333629,35.802576223164,638847.757139938,0.0,1.0
2021-12-20,36.76,36.92,35.85,36.35,558240,35.1523157575724,35.3053182200645,34.2821142521482,34.7602469474362,583770.996526152,0.0,1.0
2021-12-21,37.55,37.76,37.12,37.27,398699,35.9077654161274,36.1085811481483,35.4965712981797,35.6400111067661,416933.420292312,0.0,1.0
2021-12-22,38.31,38.42,37.47,37.62,157808,36.6345271129651,36.7397163059285,35.8312641848813,35.9747039934677,165025.317819933,0.0,1.0
2021-12-23,38.36,38.94,38.28,38.31,287338,36.6823403824939,37.2369743090279,36.6058391512478,36.6345271129651,300479.346875594,0.0,1.0
2021-12-27,38.52,38.93,37.891,38.3,154426,36.8353428449861,37.2274116551222,36.2338519143138,36.6249644590593,161488.642715584,0.0,1.0
2021-12-28,38.42,38.9,38.285,38.49,131640,36.7397163059285,37.1987236934049,36.6106204782007,36.8066548832688,137660.529490367,0.0,1.0
2021-12-29,38.5,38.88,38.2948,38.52,149784,36.8162175371745,37.1795983855934,36.6199918790283,36.8353428449861,156634.341759231,0.0,1.0
2021-12-30,38.26,39.17,38.12,38.66,245601,36.7110283442112,37.5841866242225,36.5766963011325,37.0948341815788,255963.798450275,0.13,1.0
2021-12-31,38.7,38.8,37.95,38.31,289955,37.1332147653155,37.2291662246574,36.4135788202513,36.7590040738821,302189.254846884,0.0,1.0
2022-01-03,39.17,40.26,38.88,38.94,276577,37.5841866242225,38.6300575310492,37.305927392131,37.3634982677361,288246.788425054,0.0,1.0
2022-01-04,39.89,40.095,39.025,39.27,223409,38.2750371314842,38.471737623135,37.4450570081767,37.6801380835644,232835.437347476,0.0,1.0
2022-01-05,38.83,40.4622,38.7,40.06,273858,37.25795166246,38.8240713818385,37.1332147653155,38.4381546123654,285413.063937017,0.0,1.0
2022-01-06,39.22,39.62,38.76,38.76,232479,37.6321623538934,38.015968191261,37.1907856409207,37.1907856409207,242288.133598485,0.0,1.0
2022-01-07,38.62,39.445,38.51,39.05,180082,37.056453597842,37.8480531374127,36.9509069925659,37.4690448730122,187680.313811924,0.0,1.0
2022-01-10,37.97,38.38,37.39,38.31,296783,36.4327691121197,36.8261700954215,35.8762506479366,36.7590040738821,309305.352972781,0.0,1.0
2022-01-11,38.01,38.245,37.02,38.03,217192,36.4711496958564,36.6966356253099,35.5212302483716,36.4903399877248,226356.119531322,0.0,1.0
2022-01-12,37.0,38.42,36.96,38.11,303248,35.5020399565032,36.8645506791582,35.4636593727665,36.5671011551983,316043.134809911,0.0,1.0
2022-01-13,37.77,38.44,36.73,37.09,542965,36.2408661934359,36.8837409710266,35.2429710162801,35.5883962699109,565874.665923809,0.0,1.0
2022-01-14,38.16,38.32,37.21,37.4,219618,36.6150768848693,36.7685992198163,35.7035380211212,35.8858457938708,228884.481284899,0.0,1.0
2022-01-18,37.07,38.24,36.77,37.78,274352,35.5692059780426,36.6918380523428,35.2813516000169,36.25046133937,285927.907591703,0.0,1.0
2022-01-19,36.55,37.19,36.32,36.86,247966,35.0702583894647,35.6843477292528,34.8495700329783,35.3677079134246,258428.586392241,0.0,1.0
2022-01-20,35.66,37.25,35.62,36.56,209542,34.2162904013218,35.741918604858,34.177909817585,35.0798535353989,218383.338239125,0.0,1.0
2022-01-21,35.98,36.88,35.31,35.52,292543,34.5233350712158,35.3868982052929,33.8804602936251,34.0819583582431,304886.451969002,0.0,1.0
2022-01-24,37.06,37.24,35.2538,35.43,325335,35.5596108321084,35.7323234589238,33.826535573475,33.9956020448354,339062.065581248,0.0,1.0
2022-01-25,36.25,36.54,35.395,36.37,447932,34.782404011439,35.0606632435305,33.9620190340657,34.8975457626493,466831.878402077,0.0,1.0
2022-01-26,35.91,37.37,35.38,36.62,262431,34.4561690496765,35.8570603560683,33.9476263151644,35.137424411004,273503.917293106,0.0,1.0
2022-01-27,35.41,36.675,35.11,35.73,168460,33.976411752967,35.190197713642,33.6885573749413,34.2834564228611,175567.939409584,0.0,1.0
2022-01-28,35.8,35.81,34.46,35.48,249785,34.3506224444004,34.3602175903346,33.064872889219,34.0435777745063,260324.336610608,0.0,1.0
2022-01-31,35.98,36.13,35.19,35.42,271882,34.5233350712158,34.6672622602287,33.7653185424148,33.9860068989012,283353.689318275,0.0,1.0
2022-02-01,36.25,36.36,35.51,36.02,177814,34.782404011439,34.8879506167151,34.0723632123089,34.5617156549526,185316.618652355,0.0,1.0
2022-02-02,35.63,36.19,35.18,36.19,212411,34.1875049635192,34.7248331358338,33.7557233964806,34.7248331358338,221373.391772107,0.0,1.0
2022-02-03,35.65,36.49,35.32,36.37,426962,34.2066952553876,35.0126875138595,33.8900554395593,34.8975457626493,444977.077918763,0.0,1.0
2022-02-04,35.18,35.62,34.83,35.5,396744,33.7557233964806,34.177909817585,33.419893288784,34.0627680663747,413484.070717774,0.0,1.0
2022-02-07,35.56,35.85,35.22,35.22,156308,34.1203389419799,34.3985981740714,33.7941039802174,33.7941039802174,162903.202381772,0.0,1.0
2022-02-08,36.42,36.61,35.71,35.71,255962,34.9455214923202,35.1278292650698,34.2642661309927,34.2642661309927,266761.966681444,0.0,1.0
2022-02-09,36.4,36.95,36.21,36.65,336901,34.9263312004518,35.4540642268323,34.7440234277022,35.1662098488066,351116.077140143,0.0,1.0
2022-02-10,35.51,36.46,35.23,35.85,378729,34.0723632123089,34.983902076057,33.8036991261516,34.3985981740714,394708.952419877,0.0,1.0
2022-02-11,35.26,36.09,34.71,35.5,292963,33.8324845639542,34.6288816764919,33.3047515375737,34.0627680663747,305324.173294847,0.0,1.0
2022-02-14,35.53,35.83,34.92,35.35,288234,34.0915535041773,34.379407882203,33.5062496021917,33.9188408773619,300395.639604548,0.0,1.0
2022-02-15,36.21,36.79,35.58,35.98,624446,34.7440234277022,35.3005418918852,34.1395292338482,34.5233350712158,650793.645331576,0.0,1.0
2022-02-16,36.22,36.5,35.73,36.29,740119,34.7536185736364,35.0222826597937,34.2834564228611,34.8207845951757,771347.309437743,0.0,1.0
2022-02-17,35.24,36.22,35.0369,35.89,246306,33.8132942720858,34.7536185736364,33.6184168581624,34.4369787578081,256698.544961516,0.0,1.0
2022-02-18,35.43,35.89,35.02,35.2,228294,33.9956020448354,34.4369787578081,33.6022010615336,33.774913688349,237926.553244519,0.0,1.0
2022-02-22,34.48,35.54,34.22,35.28,252443,33.0840631810873,34.1011486501115,32.8345893867984,33.8516748558225,263094.487287034,0.0,1.0
2022-02-23,34.1,35.14,34.07,34.86,194815,32.7194476355881,33.7173428127439,32.6906621977855,33.4486787265866,203034.952606424,0.0,1.0
2022-02-24,34.54,34.68,33.28,33.67,384723,33.1416340566925,33.2759660997711,31.9326456689845,32.3068563604179,400955.861055879,0.0,1.0
2022-02-25,32.41,33.86,31.02,32.81,773913,31.09786797271,32.4891641331675,29.7641426878576,31.4816738100776,806567.201070222,0.0,1.0
2022-02-28,30.27,32.025,29.37,31.89,1387004,29.0445067427933,30.7284548542437,28.1809436087162,30.5989203841321,1445526.73769946,0.0,1.0
2022-03-01,28.07,30.58,27.8412,30.3,1305817,26.9335746372715,29.3419562667532,26.7140376982972,29.0732921805959,1360914.16321979,0.0,1.0
2022-03-02,29.33,29.84,28.6,28.6,828451,28.1425630249794,28.6319154676231,27.4421173717836,27.4421173717836,863406.357424966,0.0,1.0
2022-03-03,28.98,29.88,28.72,29.51,884079,27.8067329172828,28.6702960513599,27.5572591229939,28.3152756517949,921381.504839641,0.0,1.0
2022-03-04,29.58,29.72,28.35,28.39,745450,28.3824416733342,28.5167737164129,27.2022387234288,27.2406193071656,776903.243695089,0.0,1.0
2022-03-07,28.6,29.98,28.545,29.6,695142,27.4421173717836,28.7662475107018,27.3893440691455,28.4016319652026,724472.566407795,0.0,1.0
2022-03-08,30.29,30.59,28.77,28.77,671196,29.0636970346617,29.3515514126874,27.6052348526648,27.6052348526648,699516.197672773,0.0,1.0
2022-03-09,30.52,30.9941,30.1,30.76,566494,29.2843853911481,29.739291259888,28.8813892619121,29.5146688935686,590396.439913884,0.0,1.0
2022-03-10,31.79,31.92,30.02,30.02,455422,30.5029689247902,30.6277058219347,28.8046280944386,28.8046280944386,474637.908712998,0.0,1.0
2022-03-11,31.79,32.455,31.63,31.87,469355,30.5029689247902,31.1410461294138,30.3494465898432,30.5797300922637,489158.792601125,0.0,1.0
2022-03-14,31.75,32.45,31.605,32.07,365475,30.4645883410534,31.1362485564468,30.3254587250077,30.7716330109475,380895.718008536,0.0,1.0
2022-03-15,31.7,32.025,31.13,31.69,359377,30.4166126113825,30.7284548542437,29.8696892931337,30.4070174654483,374540.421234704,0.0,1.0
2022-03-16,32.18,32.23,31.35,31.8,323293,30.8771796162236,30.9251553458946,30.0807825036858,30.5125640707244,336933.90618273,0.0,1.0
2022-03-17,32.32,32.47,31.84,31.85,316273,31.0115116593023,31.1554388483151,30.5509446544612,30.5605398003953,329617.706879303,0.0,1.0
2022-03-18,33.25,33.27,31.86,32.44,1056727,31.903860231182,31.9230505230503,30.5701349463295,31.1266534105126,1101314.15118409,0.0,1.0
2022-03-21,32.9,33.3,32.415,33.27,756263,31.5680301234853,31.9518359608529,31.1026655456771,31.9230505230503,788172.483448358,0.0,1.0
2022-03-22,33.04,33.414,32.74,33.11,235636,31.702362166564,32.0612206245027,31.4145077885383,31.7695281881033,245578.338897761,0.0,1.0
2022-03-23,32.43,33.19,32.34,32.9,212819,31.1170582645784,31.8462893555768,31.0307019511707,31.5680301234853,221798.606774358,0.0,1.0
2022-03-24,32.65,32.65,32.2488,32.61,157724,31.3281514751305,31.3281514751305,30.9431942202508,31.2897708913938,164378.948566053,0.0,1.0
2022-03-25,33.06,33.135,32.71,32.75,184032,31.7215524584323,31.7935160529388,31.3857223507357,31.4241029344725,191796.978662143,0.0,1.0
2022-03-28,32.49,32.88,32.06,32.85,208931,31.1746291401835,31.5488398316169,30.7620378650133,31.5200543938144,217746.557929383,0.0,1.0
2022-03-29,32.89,33.11,32.51,32.81,230677,31.5584349775511,31.7695281881033,31.1938194320519,31.4816738100776,240410.100671879,0.0,1.0
2022-03-30,32.45,33.0,32.14,32.89,463113,31.2609854535912,31.790832664669,30.9623442982565,31.6848632224535,480727.546875001,0.13,1.0
2022-03-31,32.8,32.88,32.3,32.3,324262,31.5981609515498,31.6752296367975,31.1164816687518,31.1164816687518,336595.335921863,0.0,1.0
2022-04-01,33.11,33.22,32.3604,33.04,530066,31.8968021068846,32.0027715491002,31.1746685261138,31.8293670072929,550227.110579587,0.0,1.0
2022-04-04,32.51,33.3,32.29,33.3,448408,31.318786967527,32.0798402343478,31.1068480830959,32.0798402343478,465463.240805431,0.0,1.0
2022-04-05,31.7,32.62,31.49,32.53,275433,30.5384665293942,31.4247564097425,30.336161230619,31.3380541388389,285909.120276093,0.0,1.0
2022-04-06,31.14,31.66,30.94,31.49,409696,29.9989857326604,30.4999321867704,29.8063140195412,30.336161230619,425278.826214122,0.0,1.0
2022-04-07,31.51,31.64,30.85,31.1,280012,30.355428401931,30.4806650154584,29.7196117486376,29.9604513900366,290662.282975349,0.0,1.0
2022-04-08,31.4,31.87,31.16,31.4,350036,30.2494589597154,30.7022374855455,30.0182529039723,30.2494589597154,363349.652456178,0.0,1.0
2022-04-11,31.93,32.15,31.185,31.33,389001,30.7600389994813,30.9719778839124,30.0423368681122,30.1820238601237,403796.689926481,0.0,1.0
2022-04-12,31.98,32.67,31.73,32.21,356422,30.8082069277611,31.4729243380224,30.5673672863621,31.0297793978482,369978.544571803,0.0,1.0
2022-04-13,32.26,32.31,31.85,31.88,197120,31.077947326128,31.1261152544078,30.6829703142336,30.7118710712015,204617.477894164,0.0,1.0
2022-04-14,32.52,33.149,32.09,32.34,453996,31.3284205531829,31.9343730909428,30.9141763699767,31.1550160113757,471263.780915378,0.0,1.0
2022-04-18,32.07,32.85,31.87,32.51,289709,30.8949091986647,31.6463288798296,30.7022374855455,31.318786967527,300728.109289979,0.0,1.0
2022-04-19,32.48,32.9,32.09,32.18,180622,31.2898862105591,31.6944968081094,30.9141763699767,31.0008786408803,187491.974899552,0.0,1.0
2022-04-20,32.56,33.39,32.47,32.9,272813,31.3669548958068,32.1665425052515,31.2802526249031,31.6944968081094,283189.468327621,0.0,1.0
2022-04-21,31.81,32.91,31.56,32.88,257908,30.6444359716098,31.7041303937654,30.4035963302108,31.6752296367975,267717.555239083,0.0,1.0
2022-04-22,30.68,31.83,30.66,31.54,193780,29.5558407924862,30.6637031429217,29.5365736211743,30.3843291588988,201150.440677411,0.0,1.0
2022-04-25,30.8,30.95,30.03,30.41,365201,29.6714438203578,29.8159476051972,28.9296577248488,29.2957339797753,379091.454669372,0.0,1.0
2022-04-26,30.15,30.71,29.95,30.57,298839,29.0452607527203,29.5847415494541,28.8525890396011,29.4498713502707,310205.369705836,0.0,1.0
2022-04-27,29.95,30.63,29.85,30.2,210550,28.8525890396011,29.5076728642064,28.7562531830415,29.0934286810002,218558.289217819,0.0,1.0
2022-04-28,29.9,30.26,28.645,30.06,445364,28.8044211113213,29.1512301949359,27.5954061114983,28.9585584818167,462303.461976749,0.0,1.0
2022-04-29,29.65,30.46,29.4,30.13,362537,28.5635814699223,29.3439019080551,28.3227418285233,29.0259935814084,376326.129176729,0.0,1.0
2022-05-02,30.29,30.35,29.28,29.54,405803,29.1801309519038,29.2379324658396,28.2071388006518,28.4576120277068,421237.755589923,0.0,1.0
2022-05-03,31.23,31.72,30.769,31.44,407725,30.0856880035641,30.5577337007061,29.6415797048243,30.2879933023392,423232.859042198,0.0,1.0
2022-05-04,32.23,32.23,31.23,31.23,556345,31.0490465691601,31.0490465691601,30.0856880035641,30.0856880035641,577505.634836794,0.0,1.0
2022-05-05,31.4,31.94,30.83,31.81,326824,30.2494589597154,30.7696725851372,29.7003445773257,30.6444359716098,339254.781834834,0.0,1.0
2022-05-06,31.43,32.0,31.06,31.06,373909,30.2783597166833,30.827474099073,29.9219170474127,29.9219170474127,388130.664275208,0.0,1.0
2022-05-09,30.48,31.32,30.265,30.88,449791,29.363169079367,30.1723902744677,29.1560469877639,29.7485125056055,466898.84334159,0.0,1.0
2022-05-10,30.23,30.92,29.55,30.55,400191,29.122329437968,29.7870468482293,28.4672456133627,29.4306041789588,415412.302637701,0.0,1.0
2022-05-11,29.85,31.29,29.78,30.31,457581,28.7562531830415,30.1434895174998,28.6888180834498,29.1993981232157,474985.136730366,0.0,1.0
2022-05-12,29.82,29.92,29.06,29.6,537575,28.7273524260737,28.8236882826333,27.9951999162207,28.5154135416425,558021.716106713,0.0,1.0
2022-05-13,30.0,30.66,29.9,30.27,754412,28.9007569678809,29.5365736211743,28.8044211113213,29.1608637805919,783106.131965771,0.0,1.0
2022-05-16,31.26,31.42,29.9,30.03,451134,30.1145887605319,30.2687261310273,28.8044211113213,28.9296577248488,468292.924473956,0.0,1.0
2022-05-17,31.61,32.1,31.26,31.51,347099,30.4517642584906,30.9238099556326,30.1145887605319,30.355428401931,360300.943382643,0.0,1.0
2022-05-18,31.66,32.89,31.23,31.82,619134,30.4999321867704,31.6848632224535,30.0856880035641,30.6540695572657,642682.820406481,0.0,1.0
2022-05-19,31.96,32.31,30.98,31.29,484175,30.7889397564492,31.1261152544078,29.8448483621651,30.1434895174998,502590.642042446,0.0,1.0
2022-05-20,31.7,32.17,30.79,32.17,313009,30.5384665293942,30.9912450552243,29.6618102347018,30.9912450552243,324914.326999668,0.0,1.0
2022-05-23,32.28,32.64,31.22,31.97,248166,31.0972144974399,31.4440235810545,30.0760544179081,30.7985733421051,257605.017345187,0.0,1.0
2022-05-24,32.0,32.28,31.52,32.0,318701,30.827474099073,31.0972144974399,30.3650619875869,30.827474099073,330822.822759477,0.0,1.0
2022-05-25,32.48,32.66,31.93,31.93,239552,31.2898862105591,31.4632907523664,30.7600389994813,30.7600389994813,248663.383038265,0.0,1.0
2022-05-26,32.55,32.97,32.19,32.64,270717,31.3573213101508,31.7619319077012,31.0105122265363,31.4440235810545,281013.746768844,0.0,1.0
2022-05-27,33.09,33.355,32.7,32.7,186111,31.8775349355727,32.1328249554556,31.5018250949902,31.5018250949902,193189.74953511,0.0,1.0
2022-05-31,32.65,32.986,32.365,32.89,270757,31.4536571667104,31.7773456447507,31.1790999755156,31.6848632224535,281055.268172638,0.0,1.0
2022-06-01,33.07,33.2,32.305,32.96,319781,31.8582677642608,31.9835043777883,31.1212984615798,31.7522983220452,331943.9006619,0.0,1.0
2022-06-02,32.75,33.07,32.44,33.07,285544,31.54999302327,31.8582677642608,31.2513518679353,31.8582677642608,296404.693119985,0.0,1.0
2022-06-03,32.28,32.56,31.96,32.56,390310,31.0972144974399,31.3669548958068,30.7889397564492,31.3669548958068,405155.477865622,0.0,1.0
2022-06-06,32.41,32.99,32.01,32.5,260169,31.2224511109674,31.7811990790131,30.837107684729,31.309153381871,270064.552588509,0.0,1.0
2022-06-07,32.62,32.78,32.01,32.02,293491,31.4247564097425,31.5788937802379,30.837107684729,30.8467412703849,304653.95801865,0.0,1.0
2022-06-08,32.05,32.47,31.63,32.45,306412,30.8756420273528,31.2802526249031,30.4710314298025,31.2609854535912,318066.409479032,0.0,1.0
2022-06-09,31.84,32.35,31.77,32.26,166795,30.6733367285776,31.1646495970316,30.6059016289859,31.077947326128,173139.063643249,0.0,1.0
2022-06-10,31.35,31.61,30.94,31.4,286039,30.2012910314356,30.4517642584906,29.8063140195412,30.2494589597154,296918.520491928,0.0,1.0
2022-06-13,30.02,30.78,29.78,30.7,435779,28.9200241391929,29.6521766490459,28.6888180834498,29.5751079637982,452353.89559274,0.0,1.0
2022-06-14,29.65,30.32,29.41,30.16,294132,28.5635814699223,29.2090317088717,28.3323754141793,29.0548943383763,305319.33851444,0.0,1.0
2022-06-15,29.43,29.909,29.05,29.77,416247,28.3516425854912,28.8130913384117,27.9855663305647,28.6791844977939,432078.994120395,0.0,1.0
2022-06-16,28.35,29.3,28.09,29.3,503907,27.3112153346475,28.2264059719637,27.0607421075925,28.2264059719637,523073.15053376,0.0,1.0
2022-06-17,28.17,28.955,27.85,28.4,900814,27.1378107928402,27.8940472668331,26.8295360518495,27.3593832629273,935076.545920018,0.0,1.0
2022-06-21,28.71,29.16,28.07,28.61,358748,27.6580244182621,28.0915357727803,27.0414749362806,27.5616885617025,372393.014202393,0.0,1.0
2022-06-22,28.87,29.15,28.23,28.23,248706,27.8121617887574,28.0819021871243,27.195612306776,27.195612306776,258165.556296399,0.0,1.0
2022-06-23,28.85,29.03,28.29,28.8,228091,27.7928946174455,27.9662991592528,27.2534138207117,27.7447266891657,236766.462816345,0.0,1.0
2022-06-24,29.24,30.005,29.09,29.09,506589,28.168604458028,28.9055737607089,28.0241006731886,28.0241006731886,525857.160658111,0.0,1.0
2022-06-27,29.79,30.085,29.18,29.51,311516,28.6984516691058,28.9826424459566,28.1108029440922,28.4287112707389,323364.540603077,0.0,1.0
2022-06-28,29.09,30.23,28.93,29.99,300382,28.0241006731886,29.122329437968,27.8699633026932,28.891123382225,311807.057857167,0.0,1.0
2022-06-29,28.62,29.09,28.195,29.09,728587,27.6965587608859,28.1513939327104,27.2852716374276,28.1513939327104,752879.089421325,0.13,1.0
2022-06-30,29.14,29.235,28.23,28.23,309427,28.1997806531172,28.2917154218903,27.3191423417124,27.3191423417124,319743.720382566,0.0,1.0
2022-07-01,29.18,29.54,28.16,28.88,360852,28.2384900294427,28.5868744163721,27.2514009331428,27.9481697070016,372883.300382609,0.0,1.0
2022-07-05,28.9,28.94,27.95,28.71,295975,27.9675243951643,28.0062337714898,27.048176707434,27.7836548576183,305843.212260824,0.0,1.0
2022-07-06,28.43,28.89,27.86,28.51,438594,27.5126892233398,27.9578470510829,26.9610806107017,27.5901079759908,453217.325241402,0.0,1.0
2022-07-07,29.19,29.58,28.86,28.86,266363,28.2481673735241,28.6255837926976,27.9288150188388,27.9288150188388,275243.907584863,0.0,1.0
2022-07-08,28.82,29.5,28.74,29.42,188125,27.8901056425133,28.5481650400466,27.8126868898624,28.4707462873956,194397.34540609,0.0,1.0
2022-07-11,28.81,28.92,28.42,28.52,144289,27.880428298432,27.9868790833271,27.5030118792585,27.5997853200722,149099.793070029,0.0,1.0
2022-07-12,28.54,29.13,28.37,28.55,155171,27.6191400082349,28.1901033090359,27.4546251588516,27.6288173523163,160344.613868483,0.0,1.0
2022-07-13,28.48,28.72,28.14,28.3,212105,27.5610759437467,27.7933322016996,27.2320462449801,27.386883750282,219176.871480976,0.0,1.0
2022-07-14,28.44,28.51,27.9,28.1,246184,27.5223665674212,27.5901079759908,26.9997899870271,27.1933368686546,254392.112060879,0.0,1.0
2022-07-15,28.75,29.05,28.16,29.0,194577,27.8223642339437,28.1126845563849,27.2514009331428,28.064297835978,201064.463931326,0.0,1.0
2022-07-18,28.7,29.31,28.62,28.9,211434,27.7739775135369,28.3642955025006,27.6965587608859,27.9675243951643,218483.499421083,0.0,1.0
2022-07-19,29.54,29.67,29.02,29.02,276188,28.5868744163721,28.7126798894299,28.0836525241408,28.0836525241408,285396.486554244,0.0,1.0
2022-07-20,29.96,30.25,29.55,29.82,306911,28.9933228677897,29.2739658461495,28.5965517604535,28.8578400506505,317143.833493307,0.0,1.0
2022-07-21,30.26,30.29,29.23,29.39,232079,29.2836431902309,29.312675222475,28.2868767498496,28.4417142551515,239816.83202392,0.0,1.0
2022-07-22,29.96,30.5,29.53,30.31,147428,28.9933228677897,29.5158994481838,28.5771970722907,29.3320299106377,152343.451633377,0.0,1.0
2022-07-25,29.97,30.18,29.68,29.81,151823,29.0030002118711,29.2062244375799,28.7223572335113,28.8481627065691,156884.986958611,0.0,1.0
2022-07-26,29.86,30.4,29.85,29.91,304111,28.896549426976,29.4191260073701,28.8868720828946,28.9449361473829,314250.477654705,0.0,1.0
2022-07-27,30.48,30.6,29.86,30.0,768544,29.496544760021,29.6126728889975,28.896549426976,29.0320322441152,794168.310579552,0.0,1.0
2022-07-28,29.96,30.81,29.05,30.22,662288,28.9933228677897,29.8158971147063,28.1126845563849,29.2449338139054,684369.589870078,0.0,1.0
2022-07-29,29.9,30.32,29.58,29.77,787481,28.9352588033015,29.3417072547191,28.6255837926976,28.8094533302437,813736.696120839,0.0,1.0
2022-08-01,30.61,31.24,29.26,29.73,803558,29.6223502330789,30.2320229102053,28.3159087820937,28.7707439539182,830349.725341271,0.0,1.0
2022-08-02,30.3,30.84,30.16,30.57,259340,29.3223525665564,29.8449291469504,29.1868697494172,29.5836408567534,267986.751136825,0.0,1.0
2022-08-03,29.94,30.45,29.87,30.45,481266,28.973968179627,29.4675127277769,28.9062267710574,29.4675127277769,497312.068221699,0.0,1.0
2022-08-04,30.49,30.83,29.87,29.9,321102,29.5062221041024,29.8352518028691,28.9062267710574,28.9352588033015,331807.980888166,0.0,1.0
2022-08-05,30.5,30.86,30.1,30.18,898257,29.5158994481838,29.8642838351132,29.1288056849289,29.2062244375799,928206.119826913,0.0,1.0
2022-08-08,30.9,31.22,30.68,30.69,896890,29.9029932114387,30.2126682220426,29.6900916416485,29.6997689857299,926793.542172851,0.0,1.0
2022-08-09,30.69,31.04,30.1,30.75,980565,29.6997689857299,30.0384760285779,29.1288056849289,29.7578330502181,1013258.38138537,0.0,1.0
2022-08-10,31.08,31.66,31.04,31.19,289281,30.0771854049034,30.6384713616229,30.0384760285779,30.1836361897984,298926.025123822,0.0,1.0
2022-08-11,31.19,31.83,31.19,31.3,529637,30.1836361897984,30.8029862110062,30.1836361897984,30.2900869746935,547295.823674925,0.0,1.0
2022-08-12,31.55,31.92,31.27,31.55,456121,30.5320205767278,30.8900823077386,30.2610549424494,30.5320205767278,471328.699449681,0.0,1.0
2022-08-15,31.54,31.9,31.25,31.29,448600,30.5223432326464,30.8707276195758,30.2417002542867,30.2804096306122,463556.938998921,0.0,1.0
2022-08-16,31.78,32.33,31.44,31.58,470976,30.7545994905994,31.2868534150748,30.4255697918327,30.5610526089719,486678.985514836,0.0,1.0
2022-08-17,31.52,31.64,31.15,31.46,219195,30.5029885444837,30.6191166734602,30.144926813473,30.4449244799955,226503.261800866,0.0,1.0
2022-08-18,31.79,31.83,31.305,31.41,324138,30.7642768346807,30.8029862110062,30.2949256467342,30.3965377595886,334945.205290308,0.0,1.0
2022-08-19,31.07,31.73,31.06,31.69,226756,30.067508060822,30.7062127701925,30.0578307167406,30.667503393867,234316.355906463,0.0,1.0
2022-08-22,30.19,30.655,29.92,30.52,341417,29.2159017816613,29.6658982814451,28.9546134914642,29.5352541363465,352800.310838596,0.0,1.0
2022-08-23,30.94,30.985,30.27,30.27,316294,29.9417025877641,29.9852506361303,29.2933205343122,29.2933205343122,326839.675576738,0.0,1.0
2022-08-24,31.32,31.35,30.89,31.16,255774,30.3094416628563,30.3384736951004,29.8933158673573,30.1546041575543,264301.855808091,0.0,1.0
2022-08-25,31.93,32.01,30.6693,31.31,783786,30.8997596518199,30.9771784044709,29.6797368834814,30.2997643187749,809918.499755257,0.0,1.0
2022-08-26,30.74,31.81,30.59,31.81,267389,29.7481557061367,30.7836315228435,29.6029955449161,30.7836315228435,276304.115831436,0.0,1.0
2022-08-29,30.43,30.7,30.25,30.44,185309,29.4481580396142,29.7094463298112,29.2739658461495,29.4578353836956,191487.456105553,0.0,1.0
2022-08-30,30.11,30.575,29.77,30.56,227282,29.1384830290103,29.5884795287941,28.8094533302437,29.573963512672,234859.893467572,0.0,1.0
2022-08-31,29.98,30.2,29.77,30.11,281873,29.0126775559525,29.2255791257426,28.8094533302437,29.1384830290103,291271.032247977,0.0,1.0
2022-09-01,29.37,29.95,29.2,29.78,327496,28.4223595669888,28.9836455237083,28.2578447176055,28.819130674325,338415.165613888,0.0,1.0
2022-09-02,29.21,29.9,29.02,29.65,507443,28.2675220616868,28.9352588033015,28.0836525241408,28.6933252012672,524361.845288519,0.0,1.0
2022-09-06,28.5,29.23,28.245,29.23,289483,27.5804306319094,28.2868767498496,27.3336583578345,28.2868767498496,299134.76008075,0.0,1.0
2022-09-07,29.2,29.25,28.33,28.52,207863,28.2578447176055,28.3062314380123,27.4159157825261,27.5997853200722,214793.437385494,0.0,1.0
2022-09-08,29.31,29.33,28.65,29.01,162521,28.3642955025006,28.3836501906633,27.72559079313,28.0739751800594,167939.672944814,0.0,1.0
2022-09-09,29.96,29.97,29.44,29.44,209956,28.9933228677897,29.0030002118711,28.4901009755584,28.4901009755584,216956.220874849,0.0,1.0
2022-09-12,30.29,30.54,30.06,30.17,173765,29.312675222475,29.5546088245093,29.0900963086034,29.1965470934985,179558.563319544,0.0,1.0
2022-09-13,28.6,29.84,28.575,29.65,386750,27.6772040727232,28.8771947388133,27.6530107125197,28.6933252012672,399644.775206938,0.0,1.0
2022-09-14,28.21,28.58,27.88,28.58,502175,27.2997876535497,27.6578493845604,26.9804352988644,27.6578493845604,518918.202946461,0.0,1.0
2022-09-15,28.18,28.46,27.66,27.97,471571,27.2707556213055,27.541721255584,26.7675337290742,27.0675313955967,487293.82363054,0.0,1.0
2022-09-16,27.87,28.13,27.4,27.82,992953,26.970757954783,27.2223689008987,26.5159227829586,26.9223712343762,1026059.41428844,0.0,1.0
2022-09-19,28.9,28.97,27.83,27.83,357822,27.9675243951643,28.0352658037339,26.9320485784575,26.9320485784575,369752.276028693,0.0,1.0
2022-09-20,28.53,28.78,28.23,28.78,651433,27.6094626641536,27.8513962661879,27.3191423417124,27.8513962661879,673152.669288639,0.0,1.0
2022-09-21,28.31,29.1,28.16,28.96,177858,27.3965610943634,28.1610712767917,27.2514009331428,28.0255884596525,183788.029550758,0.0,1.0
2022-09-22,27.99,28.13,27.73,28.1,289182,27.0868860837595,27.2223689008987,26.8352751376438,27.1933368686546,298823.7243281,0.0,1.0
2022-09-23,26.96,27.62,26.7,27.62,431831,26.0901196433782,26.7288243527487,25.8385086972625,26.7288243527487,446228.837549806,0.0,1.0
2022-09-26,26.47,27.25,26.46,26.77,314695,25.615929783391,26.370762621738,25.6062524393096,25.9062501058321,325187.362724621,0.0,1.0
2022-09-27,26.26,26.77,26.02,26.7,297533,25.4127055576822,25.9062501058321,25.1804492997293,25.8385086972625,307453.158116731,0.0,1.0
2022-09-28,26.52,26.93,26.38,26.51,261753,25.6643165037978,26.0610876111341,25.5288336866586,25.6546391597165,270480.203864879,0.0,1.0
2022-09-29,26.03,26.19,25.3802,26.19,346593,25.3159321168685,25.4715429174332,24.6839577530751,25.4715429174332,356369.093910968,0.13,1.0
2022-09-30,25.39,26.45,25.35,26.07,314587,24.6934889146097,25.7244104683508,24.6545862144685,25.3548348170096,323460.324202075,0.0,1.0
2022-10-03,26.89,26.93,25.57,25.68,417404,26.1523401699037,26.1912428700449,24.868551065245,24.9755334906332,429177.407722642,0.0,1.0
2022-10-04,27.6,27.75,27.13,27.26,661842,26.8428630974095,26.9887482229389,26.3857563707507,26.5121901462095,680510.090660294,0.0,1.0
2022-10-05,27.76,27.95,26.8,27.19,302755,26.9984738979742,27.1832617236448,26.064809094586,26.4441104209625,311294.58767781,0.0,1.0
2022-10-06,27.28,27.93,27.13,27.63,234288,26.5316414962801,27.1638103735742,26.3857563707507,26.8720401225154,240896.389350659,0.0,1.0
2022-10-07,26.88,27.18,26.73,27.18,270282,26.1426144948684,26.4343847459272,25.996729369339,26.4343847459272,277905.645643289,0.0,1.0
2022-10-10,26.88,27.27,26.58,26.98,258953,26.1426144948684,26.5219158212448,25.8508442438096,26.2398712452213,266257.096870182,0.0,1.0
2022-10-11,27.01,27.36,26.5,26.67,270947,26.2690482703272,26.6094468965625,25.7730388435272,25.9383753191272,278589.402809333,0.0,1.0
2022-10-12,26.97,27.23,26.69,27.23,186776,26.230145570186,26.4830131211037,25.9578266691978,26.4830131211037,192044.253300889,0.0,1.0
2022-10-13,27.83,27.94,26.25,26.59,195456,27.0665536232212,27.1735360486095,25.5298969676449,25.8605699188449,200969.083678731,0.0,1.0
2022-10-14,26.26,27.85,26.16,27.62,345616,25.5396226426802,27.0860049732918,25.4423658923273,26.8623144474801,355364.536390329,0.0,1.0
2022-10-17,27.16,27.4,26.7,26.74,379074,26.4149333958566,26.6483495967036,25.9675523442331,26.0064550443743,389766.261595608,0.0,1.0
2022-10-18,27.29,28.08,26.91,27.54,342310,26.5413671713154,27.3096954991036,26.1717915199743,26.7845090471977,351965.286479137,0.0,1.0
2022-10-19,27.1,27.45,26.55,27.23,242263,26.3565793456448,26.6969779718801,25.8216672187037,26.4830131211037,249096.334311868,0.0,1.0
2022-10-20,26.6,27.497,26.4349,26.92,173760,25.8702955938802,26.742688644546,25.7097246990475,26.1815171950096,178661.120559186,0.0,1.0
2022-10-21,27.07,27.19,26.7001,26.83,229484,26.327402320539,26.4441104209625,25.9676496009835,26.0939861196919,235956.886454904,0.0,1.0
2022-10-24,27.7,27.79,27.0,27.31,206877,26.9401198477624,27.0276509230801,26.2593225952919,26.560818521386,212712.227428193,0.0,1.0
2022-10-25,28.21,28.53,27.72,27.72,314808,27.4361292745624,27.7473508756918,26.959571197833,26.959571197833,323687.55778658,0.0,1.0
2022-10-26,28.13,28.57,28.04,28.56,201411,27.35832387428,27.786253575833,27.2707927989624,27.7765279007977,207092.051985188,0.0,1.0
2022-10-27,31.63,31.787,29.62,29.98,783971,30.7623101366327,30.9150032346868,28.8074494545388,29.1575737558093,806083.893565294,0.0,1.0
2022-10-28,33.21,33.22,31.93,32.03,654271,32.298966792209,32.3086924672443,31.0540803876915,31.1513371380444,672725.541030037,0.0,1.0
2022-10-31,33.73,33.905,32.98,33.2,432018,32.8047018940443,32.9749012071619,32.0752762663973,32.2892411171738,444203.614075382,0.0,1.0
2022-11-01,34.46,34.66,33.4979,33.91,358839,33.5146761716207,33.7091896723266,32.5789689764751,32.9797640446796,368960.507828831,0.0,1.0
2022-11-02,33.78,34.68,33.57,34.39,349858,32.8533302692208,33.7286410223972,32.6490910934796,33.4465964463737,359726.187365306,0.0,1.0
2022-11-03,33.92,34.11,33.1766,33.76,329117,32.9894897197149,33.1742775453854,32.2664830375912,32.8338789191502,338400.161228577,0.0,1.0
2022-11-04,34.42,34.76,33.97,34.71,273908,33.4757734714795,33.8064464226795,33.0381180948913,33.757818047503,281633.921559194,0.0,1.0
2022-11-07,33.99,34.57,33.885,34.32,316881,33.0575694449619,33.6216585970089,32.9554498570913,33.3785167211266,325819.029373362,0.0,1.0
2022-11-08,33.95,34.79,33.7,34.04,538979,33.0186667448207,33.8356234477854,32.7755248689384,33.1061978201384,554181.584356984,0.0,1.0
2022-11-09,33.22,33.76,33.11,33.7,231279,32.3086924672443,32.8338789191502,32.2017100418561,32.7755248689384,237802.516700092,0.0,1.0
2022-11-10,33.85,34.92,33.79,34.3,204492,32.9214099944678,33.9620572232442,32.8630559442561,33.359065371056,210259.955486815,0.0,1.0
2022-11-11,33.64,34.25,33.4,33.65,236168,32.7171708187267,33.3104369958795,32.4837546178796,32.7268964937619,242829.417128348,0.0,1.0
2022-11-14,33.35,34.2,33.21,33.74,295272,32.4351262427031,33.2618086207031,32.298966792209,32.8144275690796,303600.520198849,0.0,1.0
2022-11-15,35.15,35.25,33.63,33.63,390553,34.1857477490559,34.2830044994089,32.7074451436914,32.7074451436914,401569.041308424,0.0,1.0
2022-11-16,34.63,35.26,34.425,35.12,272888,33.6800126472207,34.2927301744442,33.4806363089972,34.1565707239501,280585.151169171,0.0,1.0
2022-11-17,34.94,34.95,33.78,34.08,241036,33.9815085733148,33.9912342483501,32.8533302692208,33.1451005202796,247834.725225045,0.0,1.0
2022-11-18,35.43,35.79,34.84,35.44,266975,34.4580666500442,34.8081909513147,33.8842518229619,34.4677923250795,274505.367525832,0.0,1.0
2022-11-21,35.53,35.67,35.08,35.12,219008,34.5553234003971,34.6914828508912,34.1176680238089,34.1565707239501,225185.397625611,0.0,1.0
2022-11-22,35.39,35.73,35.05,35.58,158161,34.419163949903,34.749836901103,34.088490998703,34.6039517755736,162622.131035689,0.0,1.0
2022-11-23,34.89,35.6,34.87,35.04,121034,33.9328801981383,34.6234031256441,33.9134288480677,34.0787653236677,124447.917045123,0.0,1.0
2022-11-25,35.5,35.625,35.061,35.12,73787,34.5261463752912,34.6477173132324,34.0991892412418,34.1565707239501,75868.2556555056,0.0,1.0
2022-11-28,34.52,35.3,34.37,35.3,162438,33.5730302218325,34.3316328745853,33.4271450963031,34.3316328745853,167019.769229932,0.0,1.0
2022-11-29,34.6,34.8699,34.21,34.63,212849,33.6508356221148,33.9133315913174,33.2715342957384,33.6800126472207,218852.67524115,0.0,1.0
2022-11-30,36.02,36.04,34.15,34.55,352925,35.0318814771265,35.051332827197,33.2131802455266,33.6022072469383,362879.695979228,0.0,1.0
2022-12-01,35.94,36.2899,35.35,36.2,217895,34.9540760768441,35.294377446329,34.3802612497618,35.2069436277617,224041.004052968,0.0,1.0
2022-12-02,36.52,36.87,35.52,35.66,270282,35.5181652288911,35.8585638551264,34.5455977253618,34.6817571758559,277905.645643289,0.0,1.0
2022-12-05,35.81,36.48,34.76,36.36,219846,34.8276423013853,35.4792625287499,33.8064464226795,35.3625544283264,226047.034475453,0.0,1.0
2022-12-06,35.52,36.07,35.23,35.75,139270,34.5455977253618,35.0805098523029,34.2635531493383,34.7692882511735,143198.286488707,0.0,1.0
2022-12-07,35.57,35.83,35.3,35.46,230400,34.5942261005383,34.8470936514559,34.3316328745853,34.48724367515,236898.723393395,0.0,1.0
2022-12-08,36.46,36.59,35.65,35.78,243733,35.4598111786794,35.5862449541382,34.6720315008206,34.7984652762794,250607.797521017,0.0,1.0
2022-12-09,35.73,36.74,35.61,36.11,195199,34.749836901103,35.7321300796676,34.6331288006794,35.1194125524441,200704.834668695,0.0,1.0
2022-12-12,35.84,35.99,35.42,35.85,157533,34.8568193264912,35.0027044520206,34.4483409750089,34.8665450015265,161976.41750144,0.0,1.0
2022-12-13,35.99,37.02,35.92,36.6,240435,35.0027044520206,36.0044489806558,34.9346247267735,35.5959706291735,247216.773259944,0.0,1.0
2022-12-14,35.92,36.51,35.62,36.0,198330,34.9346247267735,35.5084395538558,34.6428544757147,35.0124301270559,203924.14848356,0.0,1.0
2022-12-15,35.25,35.71,34.96,35.71,308983,34.2830044994089,34.7303855510324,34.0009599233854,34.7303855510324,317698.256294538,0.0,1.0
2022-12-16,34.96,35.33,34.69,34.84,776408,34.0009599233854,34.3608098996912,33.7383666974324,33.8842518229619,798307.569585153,0.0,1.0
2022-12-19,34.88,35.17,34.68,34.88,309321,33.923154523103,34.2051990991265,33.7286410223972,33.923154523103,318045.790012016,0.0,1.0
2022-12-20,35.25,35.52,35.04,35.11,182417,34.2830044994089,34.5455977253618,34.0787653236677,34.1468450489148,187562.302192938,0.0,1.0
2022-12-21,35.59,36.28,35.46,35.79,155867,34.6136774506089,35.2847490280441,34.48724367515,34.8081909513147,160263.425864403,0.0,1.0
2022-12-22,35.21,35.38,34.6,35.24,142898,34.2441017992677,34.4094382748677,33.6508356221148,34.2732788243736,146928.618817142,0.0,1.0
2022-12-23,35.42,35.5317,35.11,35.11,116877,34.4483409750089,34.5569767651531,34.1468450489148,34.1468450489148,120173.663602647,0.0,1.0
2022-12-27,35.51,35.88,35.23,35.37,101358,34.5358720503265,34.8957220266324,34.2635531493383,34.3997125998324,104216.930580329,0.0,1.0
2022-12-28,34.99,35.81,34.965,35.36,119620,34.0301369484913,34.8276423013853,34.005822760903,34.3899869247971,122994.033386797,0.0,1.0
2022-12-29,35.39,35.5,34.98,35.07,167130,34.5455977253618,34.6529731350761,34.1453802891539,34.233232897102,171215.179051821,0.13,1.0
2022-12-30,35.07,35.3,34.738,35.18,188371,34.233232897102,34.4577451174137,33.9091543877824,34.3406083068163,192975.375415368,0.0,1.0
2023-01-03,35.03,35.475,34.56,35.23,149586,34.1941872935695,34.6285696328683,33.7354014520628,34.3894153112319,153242.348911899,0.0,1.0
2023-01-04,34.78,35.39,34.6,35.08,164962,33.9501522714915,34.5455977253618,33.7744470555953,34.2429942979851,168994.186362391,0.0,1.0
2023-01-05,34.48,34.84,34.18,34.8,99063,33.6573102449979,34.0087206767902,33.3644682185043,33.9696750732577,101484.409037339,0.0,1.0
2023-01-06,35.48,35.56,34.81,34.97,145920,34.6334503333099,34.7115415403748,33.9794364741408,34.1356188882708,149486.740425069,0.0,1.0
2023-01-09,35.35,36.125,35.14,35.6,184917,34.5065521218293,35.2630606902711,34.3015627032838,34.7505871439073,189436.948870494,0.0,1.0
2023-01-10,35.92,35.96,35.11,35.32,131850,35.0629519721672,35.1019975756996,34.2722785006344,34.47726791918,135072.82569247,0.0,1.0
2023-01-11,36.65,36.69,36.1345,36.15,189276,35.7755342366349,35.8145798401674,35.2723340211101,35.2874641924789,193902.496441169,0.0,1.0
2023-01-12,37.55,37.64,36.68,36.98,198131,36.6540603161157,36.7419129240638,35.8048184392843,36.0976604657779,202973.940290291,0.0,1.0
2023-01-13,39.1,39.2,37.345,37.68,478382,38.1670774529993,38.2646914618305,36.4539515980118,36.7809585275963,490075.149794581,0.0,1.0
2023-01-17,39.0,39.3709,38.8113,39.0,721165,38.0694634441681,38.431513802923,37.8852658095037,38.0694634441681,738792.524387642,0.0,1.0
2023-01-18,39.37,39.845,38.93,39.1,682944,38.4306352768436,38.8943018187918,38.0011336379863,38.1670774529993,699637.283805222,0.0,1.0
2023-01-19,39.24,39.35,38.83,39.35,352962,38.303737065363,38.4111124750773,37.9035196291551,38.4111124750773,361589.493379339,0.0,1.0
2023-01-20,39.67,39.74,39.0,39.51,458072,38.7234773033372,38.791807109519,38.0694634441681,38.5672948892072,469268.709978015,0.0,1.0
2023-01-23,39.92,40.25,39.4801,39.73,281940,38.9675123254152,39.2896385545581,38.5381083005667,38.7820457086359,288831.493938074,0.0,1.0
2023-01-24,41.05,41.18,39.66,40.24,515064,40.0705506252077,40.1974488366883,38.713715902454,39.279877153675,527653.772411579,0.0,1.0
2023-01-25,41.1,41.1,40.43,40.9,1141519,40.1193576296233,40.1193576296233,39.4653437704543,39.9241296119609,1169421.28867382,0.0,1.0
2023-01-26,41.18,41.4352,40.8301,41.26,251757,40.1974488366883,40.4465597872255,39.8558974197879,40.2755400437533,257910.727173753,0.0,1.0
2023-01-27,41.5,41.8515,41.1,41.24,270208,40.5098136649481,40.8529269059898,40.1193576296233,40.256017241987,276812.727225719,0.0,1.0
2023-01-30,41.22,41.675,41.045,41.23,200628,40.2364944402208,40.6806381804027,40.0656699247662,40.2462558411039,205531.974767,0.0,1.0
2023-01-31,42.58,42.58,41.0301,41.32,487230,41.5640449603251,41.5640449603251,40.0511254374503,40.334108449052,499139.422541846,0.0,1.0
2023-02-01,41.42,42.88,41.11,42.45,461258,40.4317224578832,41.8568869868187,40.1291190305065,41.4371467488445,472532.585766079,0.0,1.0
2023-02-02,42.8,42.81,40.71,41.46,385261,41.7787957797537,41.7885571806369,39.7386629951817,40.4707680614157,394677.981790724,0.0,1.0
2023-02-03,43.1,43.85,42.2365,42.75,1129453,42.0716378062473,42.8037428724813,41.2287408399899,41.7299887753381,1157060.35795857,0.0,1.0
2023-02-06,42.83,42.93,42.2,42.93,201653,41.8080799824031,41.9056939912343,41.1931117267665,41.9056939912343,206582.028967492,0.0,1.0
2023-02-07,42.75,42.95,42.15,42.54,721420,41.7299887753381,41.9252167930005,41.1443047223509,41.5249993567926,739053.757383862,0.0,1.0
2023-02-08,42.28,42.74,41.835,42.47,303415,41.2712029338315,41.720227374455,40.8368205945327,41.4566695506108,310831.409992271,0.0,1.0
2023-02-09,41.22,42.7,40.45,42.62,364057,40.2364944402208,41.6811817709225,39.4848665722205,41.6030905638576,372955.689822705,0.0,1.0
2023-02-10,41.0,41.28,40.8,41.23,193013,40.0217436207921,40.2950628455195,39.8265156031297,40.2462558411039,197730.840389692,0.0,1.0
2023-02-13,41.5,41.62,40.71,41.01,151545,40.5098136649481,40.6269504755456,39.7386629951817,40.0315050216753,155249.232988741,0.0,1.0
2023-02-14,40.93,41.54,40.59,41.22,202220,39.9534138146103,40.5488592684806,39.6215261845842,40.2364944402208,207162.88821791,0.0,1.0
2023-02-15,41.25,41.285,40.18,40.32,223482,40.2657786428701,40.299943545961,39.2213087483763,39.35796836074,228944.597887029,0.0,1.0
2023-02-16,43.18,43.925,41.21,41.21,495167,42.1497290133123,42.8769533791047,40.2267330393377,40.2267330393377,507270.427604578,0.0,1.0
2023-02-17,43.78,44.15,42.77,43.72,416466,42.7354130662995,43.0965848989749,41.7495115771044,42.6768446610008,426645.729426169,0.0,1.0
2023-02-21,42.54,43.93,41.94,43.6,378058,41.5249993567926,42.8818340795463,40.9393153038054,42.5597078504033,387298.917979856,0.0,1.0
2023-02-22,42.14,43.04,41.75,42.84,304573,41.1345433214678,42.0130694009486,40.7538486870261,41.8178413832862,312017.715128046,0.0,1.0
2023-02-23,43.13,43.33,42.02,42.6,373792,42.1009220088967,42.2961500265591,41.0174065108704,41.5835677620913,382928.643619567,0.0,1.0
2023-02-24,43.64,43.969,42.475,42.48,327383,42.5987534539358,42.9199035429905,41.4615502510523,41.4664309514939,335385.262750687,0.0,1.0
2023-02-27,43.15,44.11,42.93,43.85,316768,42.1204448106629,43.0575392954425,41.9056939912343,42.8037428724813,324510.799006087,0.0,1.0
2023-02-28,43.2,43.79,43.05,43.05,434657,42.1692518150785,42.7451744671826,42.0228308018317,42.0228308018317,445281.374266304,0.0,1.0
2023-03-01,43.85,44.02,43.15,43.41,348900,42.8037428724813,42.9696866874944,42.1204448106629,42.3742412336241,357428.205416026,0.0,1.0
2023-03-02,43.22,43.85,43.22,43.85,268420,42.1887746168448,42.8037428724813,42.1887746168448,42.8037428724813,274981.022922813,0.0,1.0
2023-03-03,43.51,44.03,42.94,43.36,274415,42.4718552424553,42.9794480883775,41.9154553921174,42.3254342292085,281122.559441784,0.0,1.0
2023-03-06,42.96,43.63,42.38,43.27,335638,41.9349781938837,42.5889920530527,41.3688169426627,42.2375816212604,343842.040726351,0.0,1.0
2023-03-07,42.78,43.25,42.4,43.07,215507,41.7592729779875,42.2180588194941,41.3883397444289,42.042353603598,220774.663985645,0.0,1.0
2023-03-08,42.68,43.28,42.2,43.01,252200,41.6616589691563,42.2473430221435,41.1931117267665,41.9837851982993,258364.55547699,0.0,1.0
2023-03-09,42.02,42.9,41.785,42.86,219761,41.0174065108704,41.8764097885849,40.7880135901171,41.8373641850525,225132.645028464,0.0,1.0
2023-03-10,40.93,41.938,40.37,41.73,412029,39.9534138146103,40.9373630236288,39.4067753651556,40.7343258852599,422100.275291945,0.0,1.0
2023-03-13,40.41,40.7,39.88,40.11,650739,39.445820968688,39.7289015942985,38.9284667218827,39.1529789421945,666645.093047347,0.0,1.0
2023-03-14,40.83,41.56,40.36,41.5,256895,39.8557998057791,40.5683820702469,39.3970139642725,40.5098136649481,263174.315936801,0.0,1.0
2023-03-15,40.0,40.0,39.0,39.72,407314,39.0456035324801,39.0456035324801,38.0694634441681,38.7722843077528,417270.025969685,0.0,1.0
2023-03-16,40.13,40.79,39.16,39.4,432538,39.1725017439607,39.8167542022466,38.225645858298,38.4599194794929,443110.579289873,0.0,1.0
2023-03-17,40.04,40.09,39.36,39.83,1289623,39.0846491360126,39.1334561404282,38.4208738759604,38.8796597174671,1321145.41287828,0.0,1.0
2023-03-20,40.82,41.32,40.57,40.57,486663,39.846038404896,40.334108449052,39.602003382818,39.602003382818,498558.563291428,0.0,1.0
2023-03-21,41.0,41.83,40.9,41.48,404464,40.0217436207921,40.8319398940911,39.9241296119609,40.4902908631819,414350.363070758,0.0,1.0
2023-03-22,40.19,41.0,40.14,40.91,218399,39.2310701492594,40.0217436207921,39.1822631448438,39.9338910128441,223737.353495714,0.0,1.0
2023-03-23,39.6,40.72,38.84,40.09,301681,38.6551474971553,39.7484243960648,37.9132810300382,39.1334561404282,309055.025617977,0.0,1.0
2023-03-24,39.9,40.12,38.96,39.08,247719,38.9479895236489,39.1627403430776,38.0304178406356,38.1475546512331,253774.025845378,0.0,1.0
2023-03-27,40.36,40.98,40.2508,40.53,280281,39.3970139642725,40.0022208190259,39.2904194666288,39.5629577792855,287131.942797962,0.0,1.0
2023-03-28,40.35,40.81,40.14,40.14,158769,39.3872525633893,39.8362770040129,39.1822631448438,39.1822631448438,162649.810105179,0.0,1.0
2023-03-29,40.42,40.83,40.015,40.8,286390,39.4555823695712,39.8557998057791,39.0602456338048,39.8265156031297,293390.26583289,0.0,1.0
2023-03-30,40.5,40.75,39.98,40.71,268804,39.6605717881167,39.9053901324878,39.1513496318248,39.8662191973884,274493.31941457,0.13,1.0
2023-03-31,41.08,41.18,40.6,40.74,1126518,40.2285503470576,40.3264776848061,39.7584991258651,39.8955973987129,1150361.10028222,0.0,1.0
2023-04-03,41.21,41.87,40.85,41.08,733253,40.3558558861306,41.0021763152703,40.0033174702362,40.2285503470576,748772.525485825,0.0,1.0
2023-04-04,39.51,41.19,39.19,41.19,368035,38.6910911444072,40.3362704185809,38.3777236636122,40.3362704185809,375824.574079036,0.0,1.0
2023-04-05,39.12,39.44,38.58,39.37,468485,38.3091745271883,38.6225420079833,37.7803669033467,38.5539928715594,478400.629253786,0.0,1.0
2023-04-06,38.55,39.29,38.41,39.29,300829,37.7509887020222,38.4756510013606,37.6138904291744,38.4756510013606,307196.138398854,0.0,1.0
2023-04-10,38.72,39.13,38.37,38.37,499588,37.9174651761945,38.3189672609631,37.574719494075,37.574719494075,510161.933824223,0.0,1.0
2023-04-11,38.44,39.105,38.4,38.9,244141,37.6432686304989,38.294485426526,37.6040976953995,38.0937343841417,249308.319426767,0.0,1.0
2023-04-12,39.19,39.42,38.52,38.79,195846,38.3777236636122,38.6029565404336,37.7216105006977,37.9860143126184,199991.140883565,0.0,1.0
2023-04-13,38.98,39.4,38.55,39.21,172016,38.1720762543405,38.5833710728839,37.7509887020222,38.3973091311619,175656.771597211,0.0,1.0
2023-04-14,38.6,39.41,38.45,38.97,146772,37.7999523708964,38.5931638066587,37.6530613642738,38.1622835205656,149878.474565539,0.0,1.0
2023-04-17,38.74,38.98,38.4,38.62,158383,37.9370506437442,38.1720762543405,37.6040976953995,37.8195378384461,161735.224955127,0.0,1.0
2023-04-18,38.31,38.93,38.04,38.78,153794,37.5159630914259,38.1231125854662,37.2515592795052,37.9762215788436,157049.097357347,0.0,1.0
2023-04-19,38.42,38.645,37.79,38.1,389195,37.6236831629492,37.8440196728832,37.0067409351341,37.3103156821542,397432.431993399,0.0,1.0
2023-04-20,38.38,38.48,38.02,38.33,191084,37.5845122278498,37.6824395655983,37.2319738119555,37.5355485589756,195128.351687526,0.0,1.0
2023-04-21,37.77,38.305,37.61,38.3,113243,36.9871554675844,37.5110667245385,36.8304717271869,37.5061703576511,115639.82295823,0.0,1.0
2023-04-24,38.15,38.4,37.85,37.85,181683,37.3592793510284,37.6040976953995,37.0654973377831,37.0654973377831,185528.376628314,0.0,1.0
2023-04-25,37.61,38.1,37.42,37.71,295157,36.8304717271869,37.3103156821542,36.6444097854649,36.9283990649353,301404.08877266,0.0,1.0
2023-04-26,37.05,37.23,36.79,37.18,244918,36.2820786357956,36.4583478437428,36.0274675576497,36.4093841748686,250101.764870976,0.0,1.0
2023-04-27,37.69,37.72,37.0876,37.23,154638,36.9088135973856,36.9381917987102,36.3188993147891,36.4583478437428,157910.960877183,0.0,1.0
2023-04-28,38.13,38.31,37.56,37.56,179657,37.3396938834788,37.5159630914259,36.7815080583127,36.7815080583127,183459.495714585,0.0,1.0
2023-05-01,38.27,39.0199,37.85,38.09,371952,37.4767921563266,38.2111492621021,37.0654973377831,37.3005229483794,379824.478589932,0.0,1.0
2023-05-02,36.72,37.3734,34.86,36.18,691396,35.9589184212258,36.5987756460741,34.1374699391049,35.4301107973843,706029.60919464,0.0,1.0
2023-05-03,35.45,36.755,35.31,36.73,603228,34.7152412318207,35.9931929894378,34.5781429589729,35.9687111550006,615995.506331052,0.0,1.0
2023-05-04,35.13,35.39,34.38,35.39,475379,34.4018737510257,34.6564848291716,33.6674187179124,34.6564848291716,485440.542886188,0.0,1.0
2023-05-05,35.83,36.1,35.34,35.69,303199,35.0873651152647,35.3517689271855,34.6075211602974,34.9502668424169,309616.300178488,0.0,1.0
2023-05-08,35.48,36.03,35.22,35.92,268884,34.7446194331452,35.2832197907616,34.4900083549993,35.1754997192383,274575.012639199,0.0,1.0
2023-05-09,37.9,37.98,35.19,35.28,3076002,37.1144610066574,37.1928028768561,34.4606301536747,34.5487647576483,3141106.5293145,0.0,1.0
2023-05-10,37.18,38.7274,36.65,38.58,356393,36.4093841748686,37.9247117991879,35.8903692848019,37.7803669033467,363936.167564906,0.0,1.0
2023-05-11,37.52,37.57,36.68,36.81,596002,36.7423371232133,36.7913007920875,35.9197474861264,36.0470530251994,608616.565816441,0.0,1.0
2023-05-12,37.01,38.065,36.47,37.84,534873,36.2429077006963,37.2760411139423,35.7141000768547,37.0557046040083,546193.751712137,0.0,1.0
2023-05-15,37.22,37.38,36.82,37.1,316495,36.448555109968,36.6052388503655,36.0568457589742,36.3310423046699,323193.714111822,0.0,1.0
2023-05-16,36.5,36.91,36.36,36.87,239026,35.7434782781792,36.1449803629478,35.6063800053314,36.1058094278485,244085.058877052,0.0,1.0
2023-05-17,37.25,37.43,36.57,36.6,208007,36.4779333112925,36.6542025192397,35.8120274146032,35.8414056159277,212409.532192477,0.0,1.0
2023-05-18,37.44,37.535,36.9,37.17,504917,36.6639952530145,36.7570262238756,36.135187629173,36.3995914410938,515603.72374982,0.0,1.0
2023-05-19,37.1,37.84,36.69,37.71,411049,36.3310423046699,37.0557046040083,35.9295402199013,36.9283990649353,419748.978631417,0.0,1.0
2023-05-22,36.85,37.185,36.47,37.17,370002,36.0862239602988,36.414280541756,35.7141000768547,36.3995914410938,377833.206239601,0.0,1.0
2023-05-23,37.22,37.51,36.45,36.96,300179,36.448555109968,36.7325443894385,35.694514609305,36.1939440318221,306532.380948744,0.0,1.0
2023-05-24,36.57,37.25,36.18,37.25,895877,35.8120274146032,36.4779333112925,35.4301107973843,36.4779333112925,914838.512511594,0.0,1.0
2023-05-25,36.15,36.555,35.62,36.41,475606,35.4007325960597,35.7973383139409,34.881717705993,35.6553436742057,485672.347411073,0.0,1.0
2023-05-26,36.72,36.81,36.06,36.09,400411,35.9589184212258,36.0470530251994,35.3125979920861,35.3419761934107,408885.82208638,0.0,1.0
2023-05-30,36.62,37.11,36.58,36.9,346099,35.8609910834774,36.3408350384447,35.821820148378,36.135187629173,353424.291885772,0.0,1.0
2023-05-31,36.19,36.58,35.705,36.58,677438,35.4399035311591,35.821820148378,34.9649559430792,35.821820148378,691776.1838275,0.0,1.0
2023-06-01,36.47,36.72,36.1301,36.33,524553,35.7141000768547,35.9589184212258,35.3812450558478,35.5770018040069,535655.325735,0.0,1.0
2023-06-02,38.38,38.446,36.89,36.96,246798,37.5845122278498,37.6491442707638,36.1253948953981,36.1939440318221,252021.555649756,0.0,1.0
2023-06-05,38.66,38.78,37.455,38.38,433901,37.8587087735455,37.9762215788436,36.6786843536768,37.5845122278498,443084.648246682,0.0,1.0
2023-06-06,39.32,39.64,38.4,38.53,373392,38.5050292026852,38.8183966834801,37.6040976953995,37.7314032344725,381294.956633253,0.0,1.0
2023-06-07,40.54,40.58,39.32,39.49,702261,39.6997427232161,39.7389136583154,38.5050292026852,38.6715056768575,717124.570264562,0.0,1.0
2023-06-08,40.33,40.7747,39.42,40.28,642312,39.4940953139444,39.9295781849117,38.6029565404336,39.4451316450701,655906.731223535,0.0,1.0
2023-06-09,39.67,40.19,39.14,40.18,579911,38.8477748848047,39.3569970410965,38.328759994738,39.3472043073217,592184.994847631,0.0,1.0
2023-06-12,39.45,39.77,38.985,39.53,581986,38.6323347417581,38.9457022225531,38.1769726212279,38.7106766119569,594303.912861446,0.0,1.0
2023-06-13,39.62,40.23,39.2,39.43,1007437,38.7988112159305,39.3961679761959,38.387516397387,38.6127492742084,1028759.71425669,0.0,1.0
2023-06-14,39.57,39.75,39.14,39.47,630342,38.7498475470562,38.9261167550034,38.328759994738,38.6519202093078,643683.382488427,0.0,1.0
2023-06-15,40.13,40.15,38.86,39.5,707934,39.2982406384475,39.3178261059972,38.0545634490423,38.6812984106323,722917.641056064,0.0,1.0
2023-06-16,39.78,40.6,39.46,40.38,1028970,38.955494956328,39.7584991258651,38.642127475533,39.5430589828186,1050748.46683089,0.0,1.0
2023-06-20,39.32,39.58,39.11,39.44,216097,38.5050292026852,38.7596402808311,38.2993817934134,38.6225420079833,220670.759533081,0.0,1.0
2023-06-21,40.38,40.6,39.02,39.25,296244,39.5430589828186,39.7584991258651,38.2112471894398,38.4364800662612,302514.095462306,0.0,1.0
2023-06-22,40.3,40.665,40.03,40.38,277286,39.4647171126198,39.8221518954016,39.2003133006991,39.5430589828186,283154.843555857,0.0,1.0
2023-06-23,39.28,40.36,39.22,39.95,597205,38.4658582675858,39.5234735152689,38.4071018649367,39.1219714305003,609845.027681799,0.0,1.0
2023-06-26,39.13,39.9,38.82,39.46,157749,38.3189672609631,39.0730077616261,38.015392513943,38.642127475533,161087.806149942,0.0,1.0
2023-06-27,39.67,39.88,39.02,39.21,152158,38.8477748848047,39.0534222940764,38.2112471894398,38.3973091311619,155378.470913685,0.0,1.0
2023-06-28,39.74,39.87,39.46,39.76,266302,38.9163240212286,39.0436295603015,38.642127475533,38.9359094887783,271938.363814299,0.0,1.0
2023-06-29,40.07,40.1,39.36,39.45,163508,39.3667897748714,39.3962632885536,38.6692499510591,38.7576704921057,166428.748634772,0.13,1.0
2023-06-30,39.78,40.64,39.76,40.43,240611,39.08187914261,39.9267865348334,39.0622301334886,39.7204719390579,244909.041990369,0.0,1.0
2023-07-03,40.05,40.095,39.49,39.49,66613,39.3471407657499,39.3913510362732,38.7969685103487,38.7969685103487,67802.9101500116,0.0,1.0
2023-07-05,39.41,39.78,39.23,39.78,162893,38.7183724738628,39.08187914261,38.5415313917695,39.08187914261,165802.762870098,0.0,1.0
2023-07-06,38.86,39.505,38.26,39.16,275232,38.1780247230223,38.8117052671898,37.5885544493781,38.4727598598444,280148.478020927,0.0,1.0
2023-07-07,39.34,39.68,38.325,39.0,203264,38.6496009419376,38.9836340970027,37.6524137290229,38.3155677868726,206894.911334604,0.0,1.0
2023-07-10,40.25,40.26,39.2,39.2,174178,39.5436308569647,39.5534553615254,38.5120578780873,38.5120578780873,177289.347186115,0.0,1.0
2023-07-11,40.81,40.88,40.265,40.45,219069,40.0938031123659,40.1625746442911,39.5583676138058,39.7401209481794,222982.23655522,0.0,1.0
2023-07-12,41.48,41.67,40.8322,41.47,583932,40.7520449179352,40.9387105045892,40.1156135124907,40.7422204133745,594362.795996526,0.0,1.0
2023-07-13,41.51,41.659,41.1,41.45,229317,40.7815184316175,40.9279035495724,40.3787137446273,40.722571404253,233413.296907063,0.0,1.0
2023-07-14,40.6,41.7,40.59,41.7,196867,39.8874885165904,40.9681840182715,39.8776640120297,40.9681840182715,200383.641518958,0.0,1.0
2023-07-17,41.1,41.348,40.28,40.71,266646,40.3787137446273,40.6223614577335,39.5731043706469,39.9955580667585,271409.106028252,0.0,1.0
2023-07-18,42.04,42.23,41.22,41.22,216612,41.3022171733365,41.4888827599905,40.4966077993561,40.4966077993561,220481.347085619,0.0,1.0
2023-07-19,43.32,43.7,41.95,42.37,715462,42.5597537571108,42.9330849304188,41.2137966322899,41.6264258238408,728242.320594292,0.0,1.0
2023-07-20,43.63,43.92,43.0,43.53,317463,42.8643133984936,43.149224030755,42.2453696111672,42.7660683528862,323133.851724936,0.0,1.0
2023-07-21,42.69,43.87,42.41,43.87,715127,41.9408099697844,43.1001015079513,41.6657238420837,43.1001015079513,727901.336478575,0.0,1.0
2023-07-24,42.99,43.17,42.16,42.76,417557,42.2355451066065,42.4123861886997,41.4201112280653,42.0095815017095,425015.834049035,0.0,1.0
2023-07-25,42.66,43.07,42.48,42.75,376463,41.9113364561022,42.3141411430924,41.7344953740089,41.9997569971488,383187.7706124,0.0,1.0
2023-07-26,43.48,43.5,42.41,42.43,744136,42.7169458300826,42.736594839204,41.6657238420837,41.6853728512052,757428.525173599,0.0,1.0
2023-07-27,41.51,43.1,40.8,42.53,865743,40.7815184316175,42.3436146567746,40.0839786078052,41.7836178968126,881207.79490492,0.0,1.0
2023-07-28,40.09,41.64,39.39,41.31,533794,39.3864387839929,40.909236990907,38.6987234647413,40.5850283404027,543329.179298564,0.0,1.0
2023-07-31,40.93,41.24,39.96,40.32,263691,40.2116971670947,40.5162568084776,39.2587202247033,39.6124023888898,268401.32076872,0.0,1.0
2023-08-01,41.65,41.65,40.57,40.85,247272,40.9190614954678,40.9190614954678,39.8580150029082,40.1331011306088,251689.02764646,0.0,1.0
2023-08-02,41.87,42.04,41.03,41.41,208988,41.135200595804,41.3022171733365,40.3099422127021,40.6832733860101,212721.15932972,0.0,1.0
2023-08-03,42.01,42.18,41.23,41.74,223702,41.2727436596543,41.4397602371868,40.5064323039168,41.0074820365144,227697.995982434,0.0,1.0
2023-08-04,42.03,42.45,41.47,41.98,239235,41.2923926687758,41.7050218603267,40.7422204133745,41.2432701459721,243508.462458349,0.0,1.0
2023-08-07,42.19,42.4,41.81,41.88,161330,41.4495847417475,41.655899337523,41.0762535684396,41.1450251003647,164211.842951096,0.0,1.0
2023-08-08,42.32,42.43,41.5775,41.97,248967,41.5773033010371,41.6853728512052,40.8478338374024,41.2334456414113,253414.305485685,0.0,1.0
2023-08-09,42.85,43.33,42.26,42.48,308486,42.0980020427562,42.5695782616715,41.5183562736727,41.7344953740089,313996.495286753,0.0,1.0
2023-08-10,41.89,43.25,41.48,42.92,167351,41.1548496049254,42.4909822251856,40.7520449179352,42.1667735746813,170340.396266714,0.0,1.0
2023-08-11,42.25,42.355,41.55,42.02,215455,41.508531769112,41.6116890669997,40.8208164498604,41.282568164215,219303.679557605,0.0,1.0
2023-08-14,42.53,42.54,41.54,42.21,204042,41.7836178968126,41.7934424013733,40.8109919452997,41.469233750869,207686.808773493,0.0,1.0
2023-08-15,42.38,42.72,42.2,42.38,218936,41.6362503284015,41.9702834834666,41.4594092463083,41.6362503284015,222846.860771966,0.0,1.0
2023-08-16,41.51,42.752,41.49,42.62,217531,40.7815184316175,42.0017218980609,40.761869422496,41.8720384378592,221416.763212018,0.0,1.0
2023-08-17,40.39,41.73,40.3,41.49,219171,39.681173920815,40.9976575319537,39.5927533797683,40.761869422496,223086.058584483,0.0,1.0
2023-08-18,40.44,40.79,39.93,40.06,171607,39.7302964436186,40.0741541032444,39.2292467110211,39.3569652703107,174672.421330867,0.0,1.0
2023-08-21,40.47,40.56,39.93,40.56,169075,39.7597699573009,39.8481904983475,39.2292467110211,39.8481904983475,172095.192133866,0.0,1.0
2023-08-22,40.04,40.71,39.99,40.39,126317,39.3373162611892,39.9955580667585,39.2881937383855,39.681173920815,128573.404611998,0.0,1.0
2023-08-23,40.58,40.685,40.16,40.27,140693,39.867839507469,39.9709968053567,39.455210315918,39.5632798660861,143206.203559899,0.0,1.0
2023-08-24,40.24,40.52,39.78,40.2,189442,39.5338063524039,39.8088924801045,39.08187914261,39.494508334161,192826.008506425,0.0,1.0
2023-08-25,40.72,40.84,39.89,40.48,104665,40.0053825713193,40.1232766260481,39.1899486927781,39.7695944618616,106534.63424333,0.0,1.0
2023-08-28,40.88,41.5,40.74,40.9,118356,40.1625746442911,40.7716939270567,40.0250315804407,40.1822236534125,120470.197014318,0.0,1.0
2023-08-29,41.25,41.28,40.57,40.84,175654,40.5260813130383,40.5555548267205,39.8580150029082,40.1232766260481,178791.713021334,0.0,1.0
2023-08-30,41.08,41.7525,40.96,41.35,143114,40.3590647355058,41.0197626672153,40.2411706807769,40.6243263586457,145670.449960349,0.0,1.0
2023-08-31,41.29,41.505,41.12,41.16,197903,40.5653793312812,40.7766061793371,40.3983627537487,40.4376607719917,201438.147620101,0.0,1.0
2023-09-01,42.36,42.65,41.5,41.5,188785,41.6166013192801,41.9015119515414,40.7716939270567,40.7716939270567,192157.272494407,0.0,1.0
2023-09-05,41.05,41.92,40.59,41.92,274717,40.3295912218236,41.1843231186077,39.8776640120297,41.1843231186077,279624.278559451,0.0,1.0
2023-09-06,40.45,41.305,40.23,41.0,195745,39.7401209481794,40.5801160881224,39.5239818478432,40.2804686990199,199241.599197064,0.0,1.0
2023-09-07,40.0,40.38,39.11,40.38,351796,39.2980182429462,39.6713494162542,38.4236373370407,39.6713494162542,358080.14320228,0.0,1.0
2023-09-08,39.72,40.13,39.43,40.13,185296,39.0229321152456,39.4257368022358,38.7380214829843,39.4257368022358,188605.948375791,0.0,1.0
2023-09-11,39.51,39.975,39.24,39.91,177971,38.8166175194701,39.2734569815444,38.5513558963303,39.2095977018996,181150.101666457,0.0,1.0
2023-09-12,39.15,39.845,39.06,39.66,153007,38.4629353552836,39.1457384222548,38.374514814237,38.9639850878812,155740.168935836,0.0,1.0
2023-09-13,38.81,39.21,38.71,39.07,206260,38.1289022002186,38.5218823826481,38.0306571546112,38.3843393187977,209944.428978448,0.0,1.0
2023-09-14,39.46,40.06,39.15,39.24,222642,38.7674949966665,39.3569652703107,38.4629353552836,38.5513558963303,226619.061168524,0.0,1.0
2023-09-15,39.11,39.435,38.97,39.3,864722,38.4236373370407,38.7429337352646,38.2860942731904,38.6103029236947,880168.556749258,0.0,1.0
2023-09-18,39.12,39.58,39.1,39.28,174436,38.4334618416014,38.8853890513953,38.4138128324799,38.5906539145732,177551.955848369,0.0,1.0
2023-09-19,39.11,39.4,38.92,39.14,175367,38.4236373370407,38.708547969302,38.2369717503867,38.4531108507229,178499.586331153,0.0,1.0
2023-09-20,38.8,39.52,38.75,39.34,111052,38.1190776956579,38.8264420240309,38.0699551728542,38.6496009419376,113035.725428656,0.0,1.0
2023-09-21,38.25,38.73,38.19,38.51,170189,37.5787299448173,38.0503061637327,37.5197829174529,37.8341670633965,173229.091551504,0.0,1.0
2023-09-22,37.25,38.41,37.2,38.21,279534,36.5962794887437,37.7359220177891,36.54715696594,37.5394319265744,284527.324784552,0.0,1.0
2023-09-25,37.1,37.74,36.96,37.1,313618,36.4489119203326,37.0776802122198,36.3113688564823,36.4489119203326,319220.168366931,0.0,1.0
2023-09-26,36.7,37.41,36.65,36.94,310682,36.0559317379032,36.7534715617155,36.0068092150995,36.2917198473608,316231.722505005,0.0,1.0
2023-09-27,37.63,37.94,35.93,36.88,1331530,36.9696106620517,37.2741703034345,35.2994448867265,36.2327728199964,1355315.16298688,0.0,1.0
2023-09-28,38.14,38.49,37.585,37.62,501910,37.5983789539388,37.9434086506845,37.0512604348136,37.0857634044881,509140.232440649,0.13,1.0
2023-09-29,38.02,38.4,37.77,38.4,294819,37.4800830579117,37.8546867286641,37.233633274522,37.8546867286641,299065.996270088,0.0,1.0
2023-10-02,37.43,38.06,37.22,37.87,329080,36.898461569112,37.5195150232541,36.6914437510646,37.3322131878779,333820.540916835,0.0,1.0
2023-10-03,36.32,37.48,36.21,37.31,361169,35.8042245308615,36.9477515257899,35.69578662617,36.7801656730849,366371.79695634,0.0,1.0
2023-10-04,37.38,37.55,36.3,36.3,332375,36.849171612434,37.016757465139,35.7845085481903,35.7845085481903,337163.006828835,0.0,1.0
2023-10-05,37.61,37.775,37.28,37.38,239409,37.0759054131526,37.2385622701898,36.7505916990781,36.849171612434,242857.791054936,0.0,1.0
2023-10-06,38.18,38.555,37.4901,37.55,213270,37.6378109192812,38.0074855943658,36.9577080970388,37.016757465139,216342.247360318,0.0,1.0
2023-10-09,38.46,38.48,37.765,37.95,160310,37.9138346766777,37.9335506593489,37.2287042788542,37.4110771185626,162619.33546365,0.0,1.0
2023-10-10,38.65,39.24,38.6,38.64,159115,38.1011365120539,38.6827580008537,38.0518465553759,38.0912785207183,161407.120967492,0.0,1.0
2023-10-11,38.64,38.9094,37.33,38.62,142624,38.0912785207183,38.3568528072991,36.7998816557561,38.0715625380471,144678.560920514,0.0,1.0
2023-10-12,37.56,38.76,37.52,38.76,197960,37.0266154564746,38.2095744167454,36.9871834911323,38.2095744167454,200811.700133392,0.0,1.0
2023-10-13,36.42,37.755,36.36,37.62,281578,35.9028044442174,37.2188462875186,35.8436564962039,37.0857634044881,285634.253890484,0.0,1.0
2023-10-16,36.75,37.14,36.54,36.85,462301,36.2281181582919,36.6125798203798,36.0211003402445,36.3266980716478,468960.647521556,0.0,1.0
2023-10-17,37.11,37.52,36.375,36.57,472375,36.5830058463731,36.9871834911323,35.8584434832072,36.0506743142512,479179.767884982,0.0,1.0
2023-10-18,36.0,36.78,35.98,36.78,188812,35.4887688081226,36.2576921322986,35.4690528254514,36.2576921322986,191531.919203809,0.0,1.0
2023-10-19,35.06,35.88,34.96,35.86,317976,34.5621176225772,35.3704729120956,34.4635377092213,35.3507569294244,322556.58295421,0.0,1.0
2023-10-20,35.3,35.41,35.0,35.23,303646,34.7987094146314,34.9071473193228,34.5029696745637,34.7297034752822,308020.153054677,0.0,1.0
2023-10-23,34.89,35.57,34.81,35.31,215820,34.3945317698722,35.0648751806923,34.3156678391875,34.808567405967,218928.981222412,0.0,1.0
2023-10-24,34.73,35.45,34.655,35.21,222266,34.2368039085028,34.9465792846652,34.1628689734858,34.7099874926111,225467.838663611,0.0,1.0
2023-10-25,33.97,34.86,33.91,34.54,317856,33.4875965669979,34.3649577958654,33.4284486189844,34.0495020731265,322434.854301877,0.0,1.0
2023-10-26,34.1,34.35,33.79,34.16,213374,33.6157504543606,33.8622002377504,33.3101527229573,33.6748984023741,216447.745525674,0.0,1.0
2023-10-27,34.27,34.35,33.74,34.35,236020,33.7833363070656,33.8622002377504,33.2608627662794,33.8622002377504,239419.971031942,0.0,1.0
2023-10-30,34.31,34.72,33.985,34.64,233882,33.822768272408,34.2269459171672,33.5023835540013,34.1480819864824,237251.172209527,0.0,1.0
2023-10-31,40.48,40.67,36.74,37.23,1115649,39.9051489264668,40.092450761843,36.2182601669563,36.7013017424002,1131720.41039664,0.0,1.0
2023-11-01,43.21,43.73,40.31,40.72,1145962,42.5963805610828,43.1089961105334,39.7375630737618,40.1417407185209,1162470.0823816,0.0,1.0
2023-11-02,44.92,44.93,43.5,43.82,602836,44.2820970794686,44.2919550708042,42.8822623098148,43.1977180325537,611520.115486025,0.0,1.0
2023-11-03,45.93,46.72,45.51,45.51,445760,45.2777542043631,46.0565355198747,44.8637185682684,44.8637185682684,452181.367202773,0.0,1.0
2023-11-06,46.01,46.05,45.01,46.0,377724,45.3566181350478,45.3960501003902,44.3708190014889,45.3467601437123,383165.27895123,0.0,1.0
2023-11-07,45.21,45.675,44.82,45.59,360215,44.5679788282007,45.0263754253056,44.1835171661127,44.9425824989531,365404.054170286,0.0,1.0
2023-11-08,44.83,45.46,44.2,45.38,231019,44.1933751574483,44.8144286115904,43.5723217033061,44.7355646809057,234346.929445929,0.0,1.0
2023-11-09,44.25,45.13,44.02,45.13,269965,43.6216116599841,44.489114897516,43.3948778592655,44.489114897516,273853.963560877,0.0,1.0
2023-11-10,44.82,44.97,44.37,44.61,280939,44.1835171661127,44.3313870361465,43.7399075560111,43.9764993480653,284986.048816806,0.0,1.0
2023-11-13,44.89,45.07,44.25,44.75,195323,44.2525231054618,44.4299669495024,43.6216116599841,44.1145112267636,198136.712998356,0.0,1.0
2023-11-14,46.57,46.86,46.15,46.61,375005,45.9086656498409,46.194547398573,45.4946300137461,45.9480976151832,380407.110570432,0.0,1.0
2023-11-15,46.26,47.31,46.23,46.77,565698,45.6030679184376,46.6381570086745,45.5734939444308,46.1058254765527,573847.126399574,0.0,1.0
2023-11-16,46.03,46.58,45.67,46.23,468393,45.376334117719,45.9185236411764,45.0214464296378,45.5734939444308,475140.405438371,0.0,1.0
2023-11-17,46.43,46.75,45.92,46.25,628757,45.7706537711426,46.0861094938815,45.2678962130275,45.593209927102,637814.518795571,0.0,1.0
2023-11-20,46.39,46.54,46.0,46.37,169078,45.7312218058003,45.8790916758341,45.3467601437123,45.7115058231291,171513.642327509,0.0,1.0
2023-11-21,45.38,46.37,45.34,46.3,240352,44.7355646809057,45.7115058231291,44.6961327155633,45.6424998837799,243814.375381193,0.0,1.0
2023-11-22,45.65,45.97,45.45,45.58,124526,45.0017304469666,45.3171861697055,44.8045706202548,44.9327245076175,126319.851337698,0.0,1.0
2023-11-24,45.98,46.1,45.73,45.74,54101,45.3270441610411,45.4453400570682,45.0805943776513,45.0904523689869,54880.3484992758,0.0,1.0
2023-11-27,46.01,46.08,45.5794,45.87,156025,45.3566181350478,45.425624074397,44.9321330281374,45.2186062563496,158272.608169896,0.0,1.0
2023-11-28,45.37,46.02,45.0671,45.98,359820,44.7257066895701,45.3664761263834,44.4271081320151,45.3270441610411,365003.36402302,0.0,1.0
2023-11-29,45.51,46.01,45.2,45.57,369958,44.8637185682684,45.3566181350478,44.5581208368651,44.9228665162819,375287.406334357,0.0,1.0
2023-11-30,45.95,46.3,45.565,45.71,260983,45.2974701870343,45.6424998837799,44.9179375206141,45.0608783949802,264742.573933689,0.0,1.0
2023-12-01,46.88,47.175,45.8,45.86,247489,46.2142633812441,46.505074125644,45.1496003170005,45.208748265014,251054.186978749,0.0,1.0
2023-12-04,47.44,47.54,46.59,46.59,234458,46.7663108960372,46.8648908093931,45.928381632512,45.928381632512,237835.469740729,0.0,1.0
2023-12-05,47.04,47.61,46.43,47.37,297550,46.3719912426136,46.9338967487422,45.7706537711426,46.697304956688,301836.337516118,0.0,1.0
2023-12-06,47.69,48.795,47.4,47.61,397784,47.0127606794269,48.1020687220096,46.7268789306948,46.9338967487422,403514.251999703,0.0,1.0
2023-12-07,48.04,48.1692,47.465,47.61,251330,47.3577903761725,47.4851556242284,46.7909558743761,46.9338967487422,254950.518258868,0.0,1.0
2023-12-08,48.36,48.735,48.06,48.06,298399,47.6732460989114,48.042920773996,47.3775063588437,47.3775063588437,302697.56773138,0.0,1.0
2023-12-11,48.15,48.83,47.5,48.31,272880,47.466228280864,48.1365716916841,46.8254588440507,47.6239561422335,276810.955407153,0.0,1.0
2023-12-12,47.95,48.27,47.706,48.23,213044,47.2690684541522,47.5845241768911,47.0285334655638,47.5450922115487,216112.991731756,0.0,1.0
2023-12-13,48.88,49.02,47.17,47.95,456838,48.1858616483621,48.3238735270603,46.5001451299762,47.2690684541522,463418.950624058,0.0,1.0
2023-12-14,49.9,50.355,49.28,49.91,390550,49.1913767645922,49.6399153703615,48.5801813017857,49.2012347559278,396176.043074845,0.0,1.0
2023-12-15,49.54,50.02,49.0,49.91,1085188,48.836489076511,49.3096726606193,48.3041575443891,49.2012347559278,1100820.60640713,0.0,1.0
2023-12-18,49.26,49.92,49.045,49.5,216640,48.5604653191145,49.2110927472634,48.3485185053993,48.7970571111686,219760.793680026,0.0,1.0
2023-12-19,50.3,50.77,49.56,49.56,303328,49.5856964180158,50.0490220107885,48.8562050591822,48.8562050591822,307697.572125993,0.0,1.0
2023-12-20,50.11,51.0325,49.7775,50.33,269924,49.3983945826396,50.3077942833477,49.0706163707312,49.6152703920226,273812.372937996,0.0,1.0
2023-12-21,51.06,51.17,50.17,50.65,265233,50.3349037595206,50.4433416642121,49.4575425306531,49.9307261147614,269053.797037179,0.0,1.0
2023-12-22,51.19,51.66,50.565,51.29,215123,50.4630576468833,50.926383239656,49.8469331884089,50.5616375602392,218221.940633439,0.0,1.0
2023-12-26,51.98,52.24,51.29,51.44,211275,51.2418389623948,51.4981467371202,50.5616375602392,50.709507430273,214318.508515268,0.0,1.0
2023-12-27,52.08,52.15,51.59,51.94,152783,51.3404188757507,51.4094248150999,50.8573773003069,51.2024069970525,154983.90574601,0.0,1.0
2023-12-28,51.38,51.93,51.36,51.71,163471,50.7785133696221,51.3220747233258,50.7587475022147,51.1046501818443,165407.36273356,0.13,1.0
2023-12-29,50.86,51.88,50.78,51.28,209278,50.2646008170296,51.2726600548073,50.1855373474,50.6796840325851,211756.960305827,0.0,1.0
2024-01-02,50.37,50.725,49.85,50.55,376955,49.7803370655482,50.1311812120296,49.2664245129557,49.9582298722149,381420.144363398,0.0,1.0
2024-01-03,49.62,49.88,48.91,49.86,585406,49.0391170377705,49.2960733140668,48.3374287448077,49.2763074466594,592340.308607657,0.0,1.0
2024-01-04,49.16,50.15,48.93,49.75,249998,48.5845020874002,49.5629125240668,48.3571946122151,49.1675951759187,252959.300846416,0.0,1.0
2024-01-05,48.2,49.58,48.161,48.76,185851,47.6357404518448,48.9995853029557,47.5971970104004,48.1891847392522,188052.460506113,0.0,1.0
2024-01-08,48.87,48.96,48.0,48.28,283504,48.2978970099929,48.3868434133262,47.4380817777708,47.7148039214744,286862.189406164,0.0,1.0
2024-01-09,48.37,48.5,47.61,48.19,185976,47.8037503248078,47.9322284629559,47.0526473633264,47.6258575181411,188178.941168381,0.0,1.0
2024-01-10,48.01,48.45,47.92,48.12,172562,47.4479647114745,47.8828137944374,47.3590183081412,47.5566769822152,174606.048339024,0.0,1.0
2024-01-11,47.56,47.99,47.17,47.69,231199,47.0032326948079,47.4281988440671,46.6177982803635,47.131710832956,233937.621086531,0.0,1.0
2024-01-12,46.99,48.13,46.74,48.13,1556556,46.4399054736969,47.5665599159189,46.1928321311043,47.5665599159189,1574993.86990413,0.0,1.0
2024-01-16,46.33,47.23,46.2,46.83,537230,45.7876318492525,46.6770958825857,45.6591537111044,46.2817785344376,543593.649524076,0.0,1.0
2024-01-17,45.7,46.675,45.53,45.7,485953,45.1650070259193,46.1285930620302,44.9969971529563,45.1650070259193,491709.258170938,0.0,1.0
2024-01-18,45.55,46.115,45.42,45.93,365081,45.0167630203637,45.5751487746229,44.8882848822156,45.3923145011044,369405.493293188,0.0,1.0
2024-01-19,45.31,45.66,44.68,45.63,589584,44.7795726114749,45.1254752911045,44.1569477881416,45.0958264899934,596567.798263319,0.0,1.0
2024-01-22,45.94,46.34,45.46,45.95,260290,45.4021974348081,45.7975147829562,44.9278166170304,45.4120803685118,263373.212654956,0.0,1.0
2024-01-23,45.31,46.75,45.09,46.26,231095,44.7795726114749,46.202715064808,44.5621480699934,45.7184513133266,233832.389175523,0.0,1.0
2024-01-24,44.71,45.9181,44.6,45.71,218070,44.1865965892527,45.380553809997,44.077884318512,45.174889959623,220653.104167145,0.0,1.0
2024-01-25,45.07,45.88,44.795,45.15,716538,44.542382202586,45.3428998325859,44.2706015257342,44.6214456722156,725025.606244407,0.0,1.0
2024-01-26,44.98,45.65,44.76,45.36,193230,44.4534357992527,45.1155923574008,44.2360112577713,44.8289872799934,195518.866961147,0.0,1.0
2024-01-29,45.79,45.79,44.68,44.88,439458,45.2539534292526,45.2539534292526,44.1569477881416,44.3546064622157,444663.511033545,0.0,1.0
2024-01-30,46.0,46.18,45.42,45.42,180979,45.4614950370303,45.639387843697,44.8882848822156,44.8882848822156,183122.750213536,0.0,1.0
2024-01-31,45.11,46.46,45.07,46.25,308684,44.5819139374008,45.9161099874006,44.542382202586,45.7085683796229,312340.454013533,0.0,1.0
2024-02-01,45.6,45.96,44.9808,45.61,205279,45.0661776888822,45.4219633022155,44.454226433949,45.0760606225859,207710.590958534,0.0,1.0
2024-02-02,45.06,45.38,44.67,44.94,175275,44.5324992688823,44.8487531474008,44.1470648544379,44.4139040644379,177351.184632899,0.0,1.0
2024-02-05,44.31,44.54,43.92,44.45,235129,43.7912792411047,44.0185867162898,43.4058448266603,43.9296403129565,237914.173108252,0.0,1.0
2024-02-06,45.99,46.155,44.24,44.24,380485,45.4516121033266,45.6146805094377,43.7220987051787,43.7220987051787,384991.958265861,0.0,1.0
2024-02-07,46.88,47.47,45.74,46.1,393123,46.3311932029561,46.9142862914746,45.2045387607341,45.5603243740674,397779.659143856,0.0,1.0
2024-02-08,47.46,47.57,46.67,46.94,208199,46.9044033577709,47.0131156285116,46.1236515951784,46.3904908051783,210665.179229125,0.0,1.0
2024-02-09,47.85,48.0,47.26,47.46,205939,47.2898377722153,47.4380817777708,46.7067446836968,46.9044033577709,208378.408855311,0.0,1.0
2024-02-12,48.58,49.03,47.955,47.97,403604,48.0112919325855,48.4560239492521,47.3936085761041,47.4084329766597,408384.809713745,0.0,1.0
2024-02-13,47.26,48.05,46.755,47.09,400679,46.7067446836968,47.4874964462893,46.2076565316599,46.5387348107339,405425.162216662,0.0,1.0
2024-02-14,48.64,48.77,47.44,47.97,193591,48.0705895348077,48.1990676729559,46.8846374903635,47.4084329766597,195884.143113779,0.0,1.0
2024-02-15,49.65,49.78,48.355,48.99,280955,49.0687658388817,49.1972439770298,47.7889259242522,48.4164922144373,284282.995741185,0.0,1.0
2024-02-16,50.76,51.34,49.095,49.19,531086,50.1657714799926,50.7389816348073,48.5202630183262,48.6141508885113,537376.872012255,0.0,1.0
2024-02-20,50.05,50.29,49.21,49.78,484983,49.4640831870297,49.7012735959186,48.6339167559188,49.1972439770298,490727.768231736,0.0,1.0
2024-02-21,50.17,51.085,49.88,50.07,774612,49.5826783914742,50.4869668253629,49.2960733140668,49.4838490544372,783787.510089056,0.0,1.0
2024-02-22,51.37,51.38,48.11,48.11,645602,50.7686304359184,50.7785133696221,47.5467940485115,47.5467940485115,653249.348174977,0.0,1.0
2024-02-23,49.51,51.2,49.29,51.2,689481,48.9304047670298,50.6006205629555,48.7129802255484,50.6006205629555,697648.108012415,0.0,1.0
2024-02-26,49.02,50.24,48.515,49.18,425391,48.4461410155484,49.6518589274001,47.9470528635115,48.6042679548076,430429.883224497,0.0,1.0
2024-02-27,50.0,50.03,49.255,49.52,366119,49.4146685185112,49.4443173196223,48.6783899575854,48.9402877007335,370455.788712666,0.0,1.0
2024-02-28,50.9,51.8816,49.905,49.93,432105,50.3041325518444,51.2742413241998,49.3207806483261,49.3454879825853,437223.412556263,0.0,1.0
2024-02-29,51.53,51.86,50.81,51.65,320875,50.9267573751777,51.2528941873999,50.2151861485111,51.0453525796221,324675.860043255,0.0,1.0
2024-03-01,52.06,52.06,51.15,51.62,278713,51.4505528614739,51.4505528614739,50.551205894437,51.015703778511,282014.438582737,0.0,1.0
2024-03-04,52.02,53.06,51.91,52.2,220478,51.4110211266591,52.4388462318441,51.3023088559184,51.5889139333257,223089.627645085,0.0,1.0
2024-03-05,51.33,52.02,50.97,51.64,312247,50.7290987011036,51.4110211266591,50.3733130877703,51.0354696459184,315945.658810834,0.0,1.0
2024-03-06,52.65,52.89,51.4095,51.71,302779,52.0336459499923,52.2708363588812,50.8076680240481,51.1046501818443,306365.507527968,0.0,1.0
2024-03-07,53.07,53.24,52.54,52.94,339023,52.4487291655478,52.6167390385108,51.9249336792516,52.3202510273997,343038.828514046,0.0,1.0
2024-03-08,53.35,53.94,53.09,53.52,280623,52.7254513092515,53.3085443977699,52.4684950329552,52.8934611822144,283947.0631022,0.0,1.0
2024-03-11,54.33,54.57,52.89,53.17,458086,53.6939788122143,53.9311692211032,52.2708363588812,52.5475585025848,463512.165247447,0.0,1.0
2024-03-12,54.01,54.06,52.95,54.0,334216,53.3777249336958,53.4271396022143,52.3301339611034,53.3678419999921,338174.888165849,0.0,1.0
2024-03-13,54.32,55.24,53.84,53.85,351610,53.6840958785106,54.5933257792512,53.2097150607329,53.2195979944366,355774.925281836,0.0,1.0
2024-03-14,54.44,54.715,53.71,54.08,355342,53.802691082955,54.0744717598068,53.0812369225848,53.4469054696217,359551.131934524,0.0,1.0
2024-03-15,54.44,54.89,54.05,54.19,738521,53.802691082955,54.2474230996216,53.4172566685106,53.5556177403625,747269.001433595,0.0,1.0
2024-03-18,54.13,55.3289,54.02,54.37,268676,53.4963201381403,54.6811850598771,53.3876078673995,53.7335105470291,271858.547325225,0.0,1.0
2024-03-19,54.02,54.285,53.34,53.94,464561,53.3876078673995,53.6495056105476,52.7155683755478,53.3085443977699,470063.863552956,0.0,1.0
2024-03-20,54.36,54.5,53.78,54.03,425177,53.7236276133254,53.8619886851772,53.1504174585107,53.3974908011032,430213.348330693,0.0,1.0
2024-03-21,55.32,55.88,54.59,54.65,492873,54.6723892488808,55.2258335362882,53.9509350885106,54.0102326907328,498711.227634124,0.0,1.0
2024-03-22,55.03,55.56,54.555,55.56,384590,54.3857841714735,54.9095796577697,53.9163448205476,54.9095796577697,389145.583214758,0.0,1.0
2024-03-25,55.47,55.49,55.006,55.31,202880,54.8206332544364,54.8403991218438,54.3620651305846,54.6625063151771,205283.174088276,0.0,1.0
2024-03-26,56.78,57.9278,55.67,55.89,511079,56.1152975696214,57.2496607001323,55.0182919285104,55.2357164699919,517132.883132206,0.0,1.0
2024-03-27,57.36,57.42,56.1,57.16,290107,56.8169858625842,56.8764178561643,55.5689139974019,56.6188792173172,292879.625122077,0.13,1.0
2024-03-28,57.13,57.62,56.56,57.44,389045,56.5891632205271,57.0745245014314,56.0245592815161,56.896228520691,392763.200321324,0.0,1.0
2024-04-01,56.69,57.115,55.78,57.0,289257,56.1533286009397,56.5743052221321,55.2519433649747,56.4603939011036,292021.501459587,0.0,1.0
2024-04-02,56.3,56.355,55.25,56.08,553238,55.767020642669,55.8214999701174,54.7269607550171,55.5491033328752,558525.433868495,0.0,1.0
2024-04-03,56.35,56.92,55.78,56.03,213387,55.8165473039857,56.3811512429968,55.2519433649747,55.4995766715585,215426.392903048,0.0,1.0
2024-04-04,56.18,57.265,55.86,56.96,277387,55.6481566555087,56.7228852060824,55.3311860230815,56.4207725720502,280038.056902238,0.0,1.0
2024-04-05,56.81,56.91,56.0,56.27,332317,56.2721925880999,56.3712459107334,55.4698606747684,55.7373046458789,335493.036644042,0.0,1.0
2024-04-08,56.79,57.1,56.4374,57.02,261415,56.2523819235732,56.5594472237371,55.9031199079674,56.4802045656303,263913.40850544,0.0,1.0
2024-04-09,55.9,56.98,55.85,56.97,635321,55.3708073521349,56.4405832365769,55.3212806908181,56.4306779043135,641392.921619206,0.0,1.0
2024-04-10,55.4,55.46,54.12,54.83,366940,54.8755407389673,54.9349727325474,53.6076582092583,54.3109367999563,370446.937310354,0.0,1.0
2024-04-11,55.59,56.04,54.905,55.46,300386,55.063742051971,55.5094820038218,54.3852267919314,54.9349727325474,303256.864094697,0.0,1.0
2024-04-12,55.34,55.67,54.59,55.34,305178,54.8161087453872,55.1429847100778,54.0732088256359,54.8161087453872,308094.662436636,0.0,1.0
2024-04-15,54.62,55.985,54.23,55.9,253058,54.1029248224259,55.4550026763734,53.7166168641552,55.3708073521349,255476.538567296,0.0,1.0
2024-04-16,54.29,54.89,52.99,54.37,329427,53.7760488577353,54.3703687935364,52.4883556634996,53.8552915158421,332575.416191579,0.0,1.0
2024-04-17,53.82,54.7,53.12,54.61,276815,53.3104982413578,54.1821674805327,52.6171249829232,54.0930194901626,279460.590155245,0.0,1.0
2024-04-18,53.68,54.52,53.3,54.17,258257,53.1718235896709,54.0038714997924,52.7954209636635,53.6571848705751,260725.22670998,0.0,1.0
2024-04-19,53.44,54.255,53.0,53.6,301964,52.9340956153504,53.7413801948136,52.498260995763,53.0925809315641,304849.945435177,0.0,1.0
2024-04-22,53.58,54.1,53.155,53.7,214838,53.0727702670373,53.5878475447316,52.6517936458449,53.1916342541976,216891.26047278,0.0,1.0
2024-04-23,54.9,55.205,53.86,53.86,263323,54.3802741257998,54.682386759832,53.3501195704112,53.3501195704112,265839.643738416,0.0,1.0
2024-04-24,54.44,55.31,54.09,54.92,227760,53.9246288416856,54.7863927485972,53.5779422124683,54.4000847903265,229936.759257116,0.0,1.0
2024-04-25,54.76,55.06,53.538,54.1,196332,54.2415994741128,54.5387594420134,53.0311678715313,53.5878475447316,198208.394004514,0.0,1.0
2024-04-26,55.53,55.69,54.85,54.85,203581,55.0043100583909,55.1627953746045,54.330747464483,54.330747464483,205526.674509672,0.0,1.0
2024-04-29,55.72,56.145,55.49,55.86,163056,55.1925113713946,55.613487992587,54.9646887293375,55.3311860230815,164614.366953935,0.0,1.0
2024-04-30,55.5,55.57,54.99,55.33,300395,54.9745940616008,55.0439313874443,54.4694221161699,54.8062034131239,303265.950109947,0.0,1.0
2024-05-01,54.99,56.2,54.95,55.72,296932,54.4694221161699,55.6679673200355,54.4298007871165,55.1925113713946,299769.85335324,0.0,1.0
2024-05-02,57.26,57.845,55.57,56.07,806417,56.7179325399507,57.2973944773568,55.0439313874443,55.5391980006119,814124.128863039,0.0,1.0
2024-05-03,59.39,59.61,58.0,58.0,749680,58.8277683120446,59.0456856218383,57.4509271274387,57.4509271274387,756844.879170508,0.0,1.0
2024-05-06,59.78,61.62,59.44,59.98,519010,59.2140762703153,61.036657406772,58.8772949733613,59.4121829155823,523970.308315928,0.0,1.0
2024-05-07,59.51,61.39,59.51,59.94,946792,58.9466322992048,60.8088347647149,58.9466322992048,59.3725615865289,955840.727830012,0.0,1.0
2024-05-08,61.34,61.56,58.81,59.23,443029,60.7593081033981,60.9772254131919,58.2532590407702,58.6692829958309,447263.138904641,0.0,1.0
2024-05-09,62.06,62.5,61.29,61.52,573427,61.4724920263594,61.9083266459469,60.7097814420814,60.9376040841384,578907.38518849,0.0,1.0
2024-05-10,62.34,62.72,61.36,62.71,417850,61.7498413297333,62.1262439557406,60.7791187679248,62.1163386234773,421843.496907209,0.0,1.0
2024-05-13,62.6,62.9,62.38,62.58,728086,62.0073799685804,62.304539936481,61.7894626587867,61.9875693040537,735044.499914281,0.0,1.0
2024-05-14,64.02,64.33,62.44,63.27,602346,63.4139371499763,63.7210024501402,61.8488946523668,62.671037230225,608102.771300873,0.0,1.0
2024-05-15,62.49,63.73,61.2,63.73,620499,61.8984213136835,63.1266825143391,60.6206334517112,63.1266825143391,626429.264059894,0.0,1.0
2024-05-16,61.59,62.49,61.19,62.44,211568,61.0069414099819,61.8984213136835,60.6107281194478,61.8488946523668,213590.008265321,0.0,1.0
2024-05-17,62.21,62.49,61.54,61.93,224687,61.6210720103097,61.8984213136835,60.9574147486652,61.3437227069359,226834.389827905,0.0,1.0
2024-05-20,62.33,62.5699,61.9,62.41,259555,61.7399359974699,61.9775649184677,61.3140067101458,61.8191786555767,262035.632020464,0.0,1.0
2024-05-21,62.98,63.0,61.61,62.06,297013,62.3837825945878,62.4035932591145,61.0267520745086,61.4724920263594,299851.627490489,0.0,1.0
2024-05-22,62.21,63.05,60.98,63.05,232132,61.6210720103097,62.4531199204312,60.4027161419175,62.4531199204312,234350.543554061,0.0,1.0
2024-05-23,61.67,62.62,61.15,62.62,259410,61.0861840680887,62.0271906331071,60.5711067903944,62.0271906331071,261889.246219216,0.0,1.0
2024-05-24,62.43,62.68,61.76,62.22,216723,61.8389893201034,62.0866226266872,61.1753320584589,61.6309773425731,218794.275889006,0.0,1.0
2024-05-28,62.27,62.904,61.6267,62.8,314623,61.6805040038898,62.3085020693863,61.0432939793884,62.2054866138474,317629.930662766,0.0,1.0
2024-05-29,61.41,61.68,60.6866,61.62,245584,60.8286454292416,61.0960894003521,60.1120936933107,61.036657406772,247931.10768089,0.0,1.0
2024-05-30,61.91,62.67,61.67,61.75,257463,61.3239120424092,62.0767172944239,61.0861840680887,61.1654267261955,259923.63825349,0.0,1.0
2024-05-31,62.29,62.5049,61.15,62.45,298374,61.7003146684165,61.9131802587559,60.5711067903944,61.8587999846301,301225.634907722,0.0,1.0
2024-06-03,61.29,62.43,60.63,62.29,208999,60.7097814420814,61.8389893201034,60.0560295127002,61.7003146684165,210996.455690104,0.0,1.0
2024-06-04,60.17,60.85,59.4474,60.85,381618,59.600384228586,60.2739468224939,58.8846249192362,60.2739468224939,385265.218625668,0.0,1.0
2024-06-05,60.09,60.385,59.155,60.08,185525,59.5211415704792,59.813348872248,58.5949930038558,59.5112362382158,187298.108803901,0.0,1.0
2024-06-06,59.91,60.27,59.12,60.11,198783,59.3428455897389,59.6994375512195,58.5603243409341,59.5409522350059,200682.818824233,0.0,1.0
2024-06-07,59.16,59.98,58.38,58.87,2362559,58.5999456699875,59.4121829155823,57.8273297534461,58.3126910343503,2385138.56697284,0.0,1.0
2024-06-10,59.49,59.765,58.23,58.6,1255230,58.9268216346781,59.1992182719203,57.6787497694958,58.0452470632398,1267226.54690161,0.0,1.0
2024-06-11,59.85,60.08,58.93,59.25,897861,59.2834135961587,59.5112362382158,58.3721230279304,58.6890936603577,906442.082030882,0.0,1.0
2024-06-12,62.44,63.06,61.155,61.45,664883,61.8488946523668,62.4630252526946,60.5760594565261,60.868266758295,671237.453043331,0.0,1.0
2024-06-13,62.6,62.71,61.485,62.17,418615,62.0073799685804,62.1163386234773,60.9029354212167,61.5814506812563,422615.80820345,0.0,1.0
2024-06-14,62.29,62.6,61.17,62.22,518820,61.7003146684165,62.0073799685804,60.5909174549211,61.6309773425731,523778.492438431,0.0,1.0
2024-06-17,61.97,62.46,61.0615,61.93,190518,61.3833440359893,61.8687053168935,60.4834445998638,61.3437227069359,192338.828153088,0.0,1.0
2024-06-18,62.85,62.91,61.83,62.15,360433,62.2550132751642,62.3144452687443,61.2446693843023,61.5616400167296,363877.748284686,0.0,1.0
2024-06-20,62.46,65.0799,60.69,63.88,1233639,61.8687053168935,64.4638033165689,60.1154615062803,63.2752624982894,1245429.19631713,0.0,1.0
2024-06-21,62.47,62.66,60.26,62.51,913138,61.8786106491568,62.0668119621605,59.6895322189562,61.9182319782102,921865.088138939,0.0,1.0
2024-06-24,62.1,63.62,62.07,62.57,402573,61.5121133554128,63.0177238594423,61.4823973586228,61.9776639717904,406420.490799153,0.0,1.0
2024-06-25,62.68,62.7299,61.43,62.3,377087,62.0866226266872,62.1360502346813,60.8484560937683,61.7102200006799,380690.914725975,0.0,1.0
2024-06-26,61.64,62.41,60.48,62.26,341157,61.0564680712987,61.8191786555767,59.9074495287499,61.6705986716265,344417.52273393,0.0,1.0
2024-06-27,61.58,62.38,61.12,61.97,409156,60.9970360777186,61.7894626587867,60.5413907936044,61.3833440359893,413066.406175819,0.0,1.0
2024-06-28,61.97,63.05,61.04,62.08,1592583,61.5121133554128,62.5841334042082,60.5889849800613,61.621300582605,1604437.94118668,0.13,1.0
2024-07-01,60.24,62.35,60.02,62.29,373900,59.7948960550277,61.8893055948038,59.5765216006435,61.8297489254263,376683.253688943,0.0,1.0
2024-07-02,60.57,61.095,59.97,60.42,421078,60.1224577366041,60.6435785936574,59.5268910428289,59.9735660631603,424212.439413835,0.0,1.0
2024-07-03,61.69,61.85,60.54,60.7,158763,61.2341822316511,61.3930000166578,60.0926794019153,60.2514971869221,159944.807182182,0.0,1.0
2024-07-05,61.59,61.8,61.1,61.4,317170,61.1349211160219,61.3433694588432,60.6485416494388,60.9463249963264,319530.964355502,0.0,1.0
2024-07-08,60.47,62.27,59.6701,61.88,1084625,60.0231966209749,61.8098967023004,59.229206957057,61.4227783513466,1092698.78050915,0.0,1.0
2024-07-09,58.93,60.47,58.23,60.15,1551290,58.4945754402853,60.0231966209749,57.7997476308809,59.7055610509615,1562837.56249029,0.0,1.0
2024-07-10,60.47,60.98,58.53,59.28,1062604,60.0231966209749,60.5294283106838,58.0975309777685,58.8419893449875,1070513.85959584,0.0,1.0
2024-07-11,62.73,63.155,61.13,61.75,1705743,62.2664978341947,62.6883575756188,60.6783199841276,61.2937389010286,1718440.28670002,0.0,1.0
2024-07-12,63.18,64.5,62.77,63.59,1163373,62.7131728545261,64.0234195808315,62.3062022804464,63.1201434286058,1172032.96842436,0.0,1.0
2024-07-15,64.31,65.14,63.37,63.68,640835,63.834823461136,64.6586907208584,62.9017689742216,63.2094784326721,645605.276485033,0.0,1.0
2024-07-16,66.33,66.72,64.04,64.52,1400889,65.8398979968458,66.2270163477996,63.5668184489372,64.0432718039573,1411317.00074097,0.0,1.0
2024-07-17,64.6,66.58,64.42,65.92,427439,64.1226806964607,66.0880507859188,63.9440106883281,65.4329274227661,430620.789712619,0.0,1.0
2024-07-18,64.82,66.26,63.9,64.5,510604,64.3410551508449,65.7704152159054,63.4278528870563,64.0234195808315,514404.857091707,0.0,1.0
2024-07-19,64.55,65.49,63.9512,64.9,636731,64.0730501386461,65.0061046255605,63.4786745782585,64.4204640433483,641470.726944676,0.0,1.0
2024-07-22,65.57,65.84,64.24,64.98,481031,65.0855135180639,65.3535185302627,63.7653406801956,64.4998729358516,484611.720260085,0.0,1.0
2024-07-23,67.64,68.06,65.03,65.19,1005137,67.1402186115883,67.5571152972309,64.5495034936662,64.708321278673,1012619.08414855,0.0,1.0
2024-07-24,65.85,68.71,65.52,67.62,2636083,65.3634446418256,68.2023125488207,65.0358829602493,67.1203663884624,2655705.59356542,0.0,1.0
2024-07-25,66.38,67.28,65.385,65.93,809070,65.8895285546604,66.7828785953232,64.9018804541499,65.442853534329,815092.591768155,0.0,1.0
2024-07-26,68.83,68.91,66.42,67.2,1152624,68.3214258875757,68.4008347800791,65.9292330009121,66.7034697028198,1161203.9545332,0.0,1.0
2024-07-29,67.85,69.3,66.74,69.0,714680,67.3486669544096,68.7879531310329,66.2468685709255,68.4901697841453,719999.967227638,0.0,1.0
2024-07-30,68.03,68.91,67.06,68.19,573955,67.5273369625421,68.4008347800791,66.5645041409389,67.6861547475488,578227.432123663,0.0,1.0
2024-07-31,68.46,69.66,67.73,68.98,767972,67.9541597597477,69.145293147298,67.2295536156545,68.4703175610195,773688.66462157,0.0,1.0
2024-08-01,69.39,73.01,66.86,70.0,1126020,68.8772881350992,72.4705405208761,66.3659819096805,69.4827809404373,1134401.91847773,0.0,1.0
2024-08-02,69.52,69.765,66.8,67.91,668905,69.0063275854171,69.2495173187087,66.306425240303,67.4082236237871,673884.225217445,0.0,1.0
2024-08-05,68.9,69.29,65.13,66.58,867791,68.3909086685161,68.77802701947,64.6487646092954,66.0880507859188,874250.701797223,0.0,1.0
2024-08-06,68.95,70.345,68.55,69.26,748550,68.4405392263307,69.825231789358,68.0434947638139,68.7482486847812,754122.090261724,0.0,1.0
2024-08-07,68.16,69.82,66.99,69.65,687857,67.6563764128601,69.3041109323047,66.4950213599985,69.1353670357351,692977.300970086,0.0,1.0
2024-08-08,68.98,69.43,67.83,68.84,501255,68.4703175610195,68.9169925813509,67.3288147312837,68.3313519991386,504986.264583715,0.0,1.0
2024-08-09,69.24,69.47,68.22,69.29,336458,68.7283964616554,68.9566970276025,67.7159330822376,68.77802701947,338962.541240103,0.0,1.0
2024-08-12,68.6,69.03,67.92,68.71,410054,68.0931253216285,68.5199481188341,67.41814973535,68.2023125488207,413106.378465274,0.0,1.0
2024-08-13,69.13,69.535,68.33,68.77,496290,68.6192092344633,69.0212167527615,67.8251203094297,68.2618692181982,499984.305892713,0.0,1.0
2024-08-14,68.84,70.08,68.48,69.55,314082,68.3313519991386,69.5621898329406,67.9740119828735,69.0361059201059,316419.977761783,0.0,1.0
2024-08-15,70.12,71.08,69.37,70.0,507772,69.6018942791923,70.5548009892326,68.8574359119734,69.4827809404373,511551.776122338,0.0,1.0
2024-08-16,70.99,71.51,69.865,70.25,431599,70.4654659851663,70.9816237864381,69.3487784343379,69.7309337295103,434811.756108302,0.0,1.0
2024-08-19,71.58,71.6,70.75,71.03,200656,71.0511065673786,71.0709587905044,70.2272393076563,70.505170431418,202149.652185634,0.0,1.0
2024-08-20,70.29,71.85,70.15,71.43,374020,69.770638175762,71.3191115795774,69.6316726138811,70.9022148939348,376804.146950357,0.0,1.0
2024-08-21,71.13,71.2175,69.8312,70.32,250363,70.6044315470472,70.6912850232227,69.3152281772552,69.8004165104507,252226.663394824,0.0,1.0
2024-08-22,71.66,72.5899,70.975,71.24,397908,71.1305154598819,72.0535445741178,70.4505768178219,70.7136187742393,400869.965522493,0.0,1.0
2024-08-23,73.7,74.57,71.935,72.16,425938,73.1554422187176,74.0190139246915,71.4034835278622,71.6268210380279,429108.616501099,0.0,1.0
2024-08-26,73.53,74.33,73.0112,73.9,493897,72.9866983221479,73.7807872471815,72.4717316542636,73.3539644499759,497573.492771351,0.0,1.0
2024-08-27,73.87,75.15,72.6367,73.22,1005920,73.3241861152872,74.5947283953409,72.0999987762323,72.6789888636974,1013407.91267928,0.0,1.0
2024-08-28,74.05,75.0976,73.56,73.98,352300,73.5028561234197,74.5427155707512,73.0164766568367,73.4333733424793,354922.466634433,0.0,1.0
2024-08-29,74.0,75.36,73.91,74.32,646608,73.4532255656051,74.8031767381622,73.3638905615389,73.7708611356186,651421.249802889,0.0,1.0
2024-08-30,75.16,75.22,73.83,74.34,356361,74.6046545069038,74.6642111762813,73.2844816690355,73.7907133587444,359013.69608945,0.0,1.0
2024-09-03,72.7,74.97,72.188,74.5,547588,72.1628310624256,74.4160583872083,71.6546141504041,73.9495311437511,551664.160259484,0.0,1.0
2024-09-04,72.35,72.7,71.745,72.41,241932,71.8154171577234,72.1628310624256,71.2148874081668,71.8749738271009,243732.90433665,0.0,1.0
2024-09-05,72.02,72.4,71.47,72.4,264984,71.487855476147,71.865047715538,70.9419193401865,71.865047715538,266956.499854268,0.0,1.0
2024-09-06,71.39,72.99,70.54,72.03,461798,70.8625104476831,72.4506882977502,70.0187909648349,71.49778158771,465235.552786966,0.0,1.0
2024-09-09,71.88,72.57,70.82,71.39,373965,71.3488899142662,72.0337916121076,70.2967220885967,70.8625104476831,376748.737538875,0.0,1.0
2024-09-10,72.38,72.891,71.3,72.07,375750,71.8451954924121,72.3524197932773,70.7731754436168,71.5374860339616,378547.024802408,0.0,1.0
2024-09-11,72.74,73.48,70.59,71.67,392490,72.2025355086773,72.9370677643333,70.0684215226495,71.1404415714449,395411.634769653,0.0,1.0
2024-09-12,74.29,74.43,72.89,73.2,290365,73.7410828009298,73.8800483628107,72.3514271821211,72.6591366405716,292526.432087162,0.0,1.0
2024-09-13,76.37,76.92,74.51,75.2,1050024,75.8057140060171,76.3516501419777,73.959457255314,74.6443589531555,1057840.21602428,0.0,1.0
2024-09-16,77.3,77.7822,76.39,76.91,277175,76.7288423813686,77.2074794809326,75.8255662291429,76.3417240304147,279238.24777008,0.0,1.0
2024-09-17,77.67,78.6199,77.22,77.64,657707,77.0961085091966,78.0389898465584,76.6494334888652,77.0663301745079,662602.869039834,0.0,1.0
2024-09-18,77.5,79.17,77.37,77.86,607651,76.927364612627,78.5850252436346,76.798325162309,77.2847046288921,612174.259928697,0.0,1.0
2024-09-19,80.33,80.61,78.12,79.0,1718361,79.7364541849333,80.014385308695,77.542783529528,78.4162813470649,1731152.2131377,0.0,1.0
2024-09-20,80.28,81.33,79.86,80.45,1138031,79.6868236271187,80.7290653412252,79.269926941476,79.8555675236883,1146502.32650142,0.0,1.0
2024-09-23,79.22,81.38,78.13,80.66,1072198,78.6346558014492,80.7786958990398,77.5527096410909,80.0640158665096,1080179.27584589,0.0,1.0
2024-09-24,79.58,80.39,79.06,79.27,289360,78.9919958177143,79.7960108543108,78.4758380164425,78.6842863592638,291513.95102282,0.0,1.0
2024-09-25,79.74,79.795,79.127,79.52,1158437,79.150813602721,79.2054072163171,78.542342963914,78.9324391483368,1167060.22560486,0.0,1.0
2024-09-26,79.02,80.775,78.8414,80.15,214472,78.4361335701908,80.1781661494832,78.258853217677,79.5577841768007,216068.496349759,0.0,1.0
2024-09-27,79.11,79.9431,78.41,79.28,398848,78.525468574257,79.3524129285639,77.8306407648527,78.6942124708267,401816.962736902,0.0,1.0
2024-09-30,79.28,79.835,78.13,78.86,286311,78.8232519211446,79.3750544541446,77.6798773032168,78.4056716259014,287970.053591648,0.13,1.0
2024-10-01,79.33,80.385,77.82,78.96,1017502,78.8729638610546,79.9218857931535,77.3716632757754,78.5050955057213,1023398.00241559,0.0,1.0
2024-10-02,80.18,80.54,78.885,78.99,742776,79.7180668395229,80.0759928068743,78.4305275958564,78.5349226696672,747080.079097869,0.0,1.0
2024-10-03,79.52,80.52,79.12,79.75,187044,79.0618692327122,80.0561080309103,78.664173713433,79.2905441562978,188127.842464999,0.0,1.0
2024-10-04,81.29,81.35,79.79,80.94,309875,80.8216719055228,80.8813262334147,79.3303137082257,80.4736883261535,311670.597206227,0.0,1.0
2024-10-07,80.82,81.735,80.35,80.83,467126,80.3543796703697,81.264108170721,79.8870874352166,80.3643220583517,469832.801583076,0.0,1.0
2024-10-08,79.95,81.4,79.94,81.37,336449,79.4893919159374,80.9310381733246,79.4794495279554,80.9012110093787,338398.582523397,0.0,1.0
2024-10-09,81.82,82.45,80.7,81.19,600157,81.3486184685678,81.9749889114326,80.2350710145859,80.722248025703,603634.661097208,0.0,1.0
2024-10-10,80.56,81.165,78.66,80.86,659137,80.0958775828382,80.6973920557481,78.2068238662618,80.3941492222976,662956.425754645,0.0,1.0
2024-10-11,81.78,82.01,80.57,80.57,489262,81.3088489166399,81.5375238402254,80.1058199708202,80.1058199708202,492097.070529448,0.0,1.0
2024-10-14,81.56,82.6,81.3613,81.83,410798,81.0901163810363,82.1241247311623,80.8925611318343,81.3585608565498,413178.404166594,0.0,1.0
2024-10-15,81.38,81.78,80.65,81.32,856419,80.9111533973606,81.3088489166399,80.185359074676,80.8514990694687,861381.593186799,0.0,1.0
2024-10-16,82.62,83.28,81.89,81.89,460117,82.1440095071263,82.800207113937,81.4182151844417,81.4182151844417,462783.187332755,0.0,1.0
2024-10-17,81.85,82.435,80.81,82.2,881380,81.3784456325137,81.9600753294596,80.3444372823877,81.7264292118831,886487.231837432,0.0,1.0
2024-10-18,82.23,82.89,81.37,81.87,994748,81.756256375829,82.4124539826398,80.9012110093787,81.3983304084777,1000512.15241533,0.0,1.0
2024-10-21,83.69,84.06,82.23,82.52,1068965,83.2078450211982,83.5757133765315,81.756256375829,82.0445856273065,1075159.20917323,0.0,1.0
2024-10-22,82.76,83.5,82.42,83.33,363915,82.283202938874,83.0189396495406,81.9451617474867,82.8499190538469,366023.736610904,0.0,1.0
2024-10-23,82.62,84.1,81.99,82.84,1137060,82.1440095071263,83.6154829284594,81.5176390642615,82.3627420427299,1143648.79147822,0.0,1.0
2024-10-24,82.83,83.3,81.875,82.72,844649,82.3527996547479,82.820091889901,81.4033016024687,82.2434333869461,849543.390914537,0.0,1.0
2024-10-25,81.62,83.0,80.88,83.0,694368,81.1497707089282,82.5218202504416,80.4140339982616,82.5218202504416,698391.574799171,0.0,1.0
2024-10-28,82.18,82.63,81.64,81.92,489536,81.7065444359191,82.1539518951082,81.1696554848921,81.4480423483876,492372.658245897,0.0,1.0
2024-10-29,82.53,82.57,81.08,81.54,445538,82.0545280152885,82.0942975672164,80.6128817579012,81.0702316050723,448119.708069601,0.0,1.0
2024-10-30,82.06,83.35,81.83,82.21,659893,81.5872357801353,82.8698038298109,81.3585608565498,81.7363715998651,663716.806461343,0.0,1.0
2024-10-31,84.05,85.71,75.76,78.89,1806816,83.5657709885495,85.2162073935584,75.3235313514874,78.4354987898474,1817285.74993712,0.0,1.0
2024-11-01,86.47,88.665,84.27,84.71,1644464,85.9718288801889,88.1541830422337,83.7845035241531,84.2219685953603,1653992.98737923,0.0,1.0
2024-11-04,87.82,89.105,85.98,86.47,1290731,87.3140512577563,88.5916481134409,85.4846518690719,85.9718288801889,1298210.25123869,0.0,1.0
2024-11-05,91.35,91.6,87.3338,87.62,819034,90.8237142153956,91.0722739149451,86.8306523540724,87.1152034981167,823779.962604936,0.0,1.0
2024-11-06,95.14,96.15,92.15,94.03,1248129,94.5918792605664,95.5960604467464,91.6191052539541,93.4882741945665,1255361.39030387,0.0,1.0
2024-11-07,95.75,97.25,94.43,94.96,726864,95.1983649274672,96.6897231247643,93.8859697138457,94.4129162768907,731075.87565214,0.0,1.0
2024-11-08,97.94,98.215,94.83,95.49,783470,97.375747895521,97.6491635650255,94.283665233125,94.9398628399357,788009.883963412,0.0,1.0
2024-11-11,98.41,99.32,97.39,98.74,432759,97.8430401306741,98.7477974370344,96.8289165565121,98.1711389340795,435266.65906049,0.0,1.0
2024-11-12,97.23,98.86,96.28,98.6,511243,96.6698383488004,98.2904475898633,95.7253114905122,98.0319455023318,514205.441315056,0.0,1.0
2024-11-13,96.74,98.41,96.245,97.94,405238,96.1826613376833,97.8430401306741,95.6905131325753,97.375747895521,407586.186270776,0.0,1.0
2024-11-14,95.74,97.56,94.31,96.74,525273,95.1884225394852,96.9979371522058,93.766661058062,96.1826613376833,528316.739350726,0.0,1.0
2024-11-15,95.61,96.0163,94.52,95.58,321953,95.0591714957195,95.4631307194274,93.9754512056836,95.0293443317735,323818.584210847,0.0,1.0
2024-11-18,96.45,97.8,95.69,95.97,356299,95.8943320862059,97.2365544637733,95.1387105995753,95.4170974630708,358363.605047136,0.0,1.0
2024-11-19,97.52,98.56,95.3,95.5,524718,96.9581676002778,97.9921759504038,94.7509574682781,94.9498052279177,527758.52335573,0.0,1.0
2024-11-20,97.25,97.95,95.96,97.95,404519,96.6897231247643,97.385690283503,95.4071550750888,97.385690283503,406863.019963745,0.0,1.0
2024-11-21,98.21,99.24,97.86,98.29,357978,97.6441923710345,98.6682583331785,97.2962087916652,97.7237314748904,360052.334156323,0.0,1.0
2024-11-22,99.29,99.72,98.3,98.53,334035,98.7179702730885,99.1454929563136,97.7336738628723,97.9623487864579,335970.59439381,0.0,1.0
2024-11-25,99.13,100.57,98.71,100.0,820388,98.5588920653768,99.990595934782,98.1413117701336,99.4238798198091,825141.808473809,0.0,1.0
2024-11-26,98.76,99.65,97.28,98.57,494742,98.1910237100435,99.0758962404398,96.7195502887103,98.0021183383858,497608.82485842,0.0,1.0
2024-11-27,98.69,99.91,97.659,99.58,355907,98.1214269941696,99.3343983279713,97.0963667932274,99.0062995245659,357969.333569589,0.0,1.0
2024-11-29,99.37,100.39,99.16,99.69,234430,98.7975093769443,99.8116329511063,98.5887192293227,99.1156657923677,235788.424697235,0.0,1.0
2024-12-02,98.76,99.825,98.565,99.82,309062,98.1910237100435,99.2498880301244,97.9971471443948,99.2449168361334,310852.886208151,0.0,1.0
2024-12-03,99.09,99.83,98.46,99.15,412691,98.5191225134488,99.2548592241154,97.892752070584,98.5787768413407,415082.373317095,0.0,1.0
2024-12-04,100.2,100.4,98.36,99.08,457052,99.6227275794487,99.8215753390883,97.7933281907642,98.5091801254669,459700.426927956,0.0,1.0
2024-12-05,98.81,105.2,98.22,104.71,560547,98.2407356499534,104.593921570439,97.6541347590165,104.106744559322,563795.137562432,0.0,1.0
2024-12-06,98.27,99.08,97.6,99.0,529097,97.7038466989264,98.5091801254669,97.0377067041337,98.429641021611,532162.897845979,0.0,1.0
2024-12-09,96.09,99.11,94.79,98.5,543950,95.5364061188546,98.5390072894128,94.243895681197,97.932521622512,547101.964825581,0.0,1.0
2024-12-10,95.7,96.97,95.35,95.84,792323,95.1486529875573,96.4113362612689,94.800669408188,95.287846419305,796914.183429541,0.0,1.0
2024-12-11,97.14,98.07,96.07,96.83,403854,96.5803568569626,97.5049989392868,95.5165213428906,96.2721428295211,406194.166564335,0.0,1.0
2024-12-12,95.52,98.14,95.44,97.44,609284,94.9696900038816,97.5745956551606,94.8901509000258,96.878628496422,612814.548279786,0.0,1.0
2024-12-13,93.44,95.84,91.75,95.23,687640,92.9016733036296,95.287846419305,91.2214097346749,94.6813607524042,691624.588827397,0.0,1.0
2024-12-16,93.26,95.28,93.24,93.63,1694537,92.722710319954,94.7310726923141,92.70282554399,93.0905786752872,1704356.13966292,0.0,1.0
2024-12-17,91.78,92.805,90.14,92.5,641696,91.2512368986208,92.2703316667738,89.6206852695759,91.9670888333234,645414.362387565,0.0,1.0
2024-12-18,89.16,93.75,89.1,92.68,640334,88.6463312473418,93.209887331071,88.5866769194499,92.1460518169991,644044.470162007,0.0,1.0
2024-12-19,90.0,91.79,89.65,90.06,649272,89.4814918378282,91.2611792866028,89.1335082584589,89.5411461657201,653034.26216791,0.0,1.0
2024-12-20,90.67,92.52,89.2,89.2,2300697,90.1476318326209,91.9869736092874,88.6861007992697,88.6861007992697,2314028.58565736,0.0,1.0
2024-12-23,90.61,90.79,88.84,90.67,346196,90.087977504729,90.2669404884047,88.3281748319184,90.1476318326209,348202.062349034,0.0,1.0
2024-12-24,91.12,91.12,89.935,90.9,125521,90.5950392918101,90.5950392918101,89.4168663159453,90.3763067562065,126248.342176435,0.0,1.0
2024-12-26,90.37,91.18,90.1,91.18,270835,89.8493601931615,90.6546936197019,89.580915717648,90.6546936197019,272404.376585231,0.0,1.0
2024-12-27,89.1,90.075,87.85,90.0,333258,88.5866769194499,89.556059747693,87.3438784217023,89.4814918378282,335189.092000815,0.0,1.0
2024-12-30,88.77,89.4,87.29,88.31,249983,88.2585781160445,88.8849485589093,86.7871046947114,87.8012282688734,251431.547886742,0.0,1.0
2024-12-31,87.71,89.56,87.4747,88.79,465852,87.3339360337203,89.1760040038763,87.0996449021648,88.4093054433249,467857.980249782,0.13,1.0
2025-01-02,87.92,89.07,86.83,88.46,532115,87.5430356411434,88.688104919889,86.4577091073758,88.0807203459457,534406.311791325,0.0,1.0
2025-01-03,89.44,89.89,87.54,88.21,388425,89.0565185139202,89.5045891012555,87.1646649229492,87.8317922418706,390097.576008092,0.0,1.0
2025-01-06,89.9,90.85,89.38,89.63,355417,89.5145462254185,90.460473020904,88.9967757689422,89.2457038730173,356947.442034029,0.0,1.0
2025-01-07,88.37,90.99,85.81,90.1,603422,87.9911062284787,90.5998727591861,85.4420824427493,89.7136887086786,606020.363030069,0.0,1.0
2025-01-08,88.39,88.44,85.95,87.9,500324,88.0110204768047,88.0608060976197,85.5814821810314,87.5231213928174,502478.418275529,0.0,1.0
2025-01-10,87.24,88.07,86.55,87.13,300105,86.8659511980591,87.6923925035885,86.1789096308117,86.756422832266,301397.266004784,0.0,1.0
2025-01-13,88.36,88.36,85.56,86.16,387582,87.9811491043156,87.9811491043156,85.1931543386741,85.7905817884545,389250.946011117,0.0,1.0
2025-01-14,90.15,90.5755,88.88,89.16,396193,89.7634743294936,90.1871499626295,88.4989195607919,88.7777190373561,397899.02537523,0.0,1.0
2025-01-15,91.61,92.3034,91.19,91.79,537581,91.2172144572924,91.9076414467552,90.7990152424462,91.3964426922265,539895.848640035,0.0,1.0
2025-01-16,92.21,92.77,91.35,91.86,389157,91.8146419070727,92.372240860201,90.9583292290543,91.4661425613675,390832.728033934,0.0,1.0
2025-01-17,92.37,93.54,91.91,93.17,802849,91.9739558936808,93.1389394207525,91.5159281821826,92.7705258267213,806306.104912197,0.0,1.0
2025-01-21,94.81,95.53,92.71,92.71,481257,94.4034941894541,95.1204071291905,92.312498115223,92.312498115223,483329.314892003,0.0,1.0
2025-01-22,94.08,96.93,93.93,95.41,422387,93.6766241255547,96.5144045120113,93.5272672631097,95.0009216392344,424205.81795026,0.0,1.0
2025-01-23,92.84,94.27,92.1,93.5,472719,92.4419407293421,93.8658094846518,91.7051135412797,93.0991109241004,474754.549869264,0.0,1.0
2025-01-24,91.49,92.84,90.07,92.57,509955,91.0977289673363,92.4419407293421,89.6838173361896,92.1730983769409,512150.8898068,0.0,1.0
2025-01-27,86.23,90.1,85.96,90.1,989885,85.8602816575955,89.7136887086786,85.5914393051944,89.7136887086786,994147.490575451,0.0,1.0
2025-01-28,85.52,87.375,84.46,87.21,792781,85.1533258420221,87.0003723742596,84.0978706807435,86.83607982557,796194.751638722,0.0,1.0
2025-01-29,86.94,88.02,86.0,86.0,406507,86.5672374731689,87.6426068827735,85.6312678018464,85.6312678018464,408257.437936078,0.0,1.0
2025-01-30,89.18,90.16,87.785,88.2,535602,88.7976332856821,89.7734314536566,87.4086144649428,87.8218351177076,537908.32697454,0.0,1.0
2025-01-31,88.14,89.28,85.45,89.28,695100,87.7620923727295,88.8972045273122,85.0836259728811,88.8972045273122,698093.132736627,0.0,1.0
2025-02-03,86.53,87.89,85.45,86.12,414318,86.1589953824857,87.5131642686544,85.0836259728811,85.7507532918025,416102.072463205,0.0,1.0
2025-02-04,87.16,87.48,86.01,86.44,483988,86.786294204755,87.1049221779712,85.6412249260094,86.0693812650186,486072.074704265,0.0,1.0
2025-02-05,87.65,89.18,87.25,88.0,438489,87.2741932887423,88.7976332856821,86.8759083222221,87.6226926344475,440377.153906705,0.0,1.0
2025-02-06,88.84,89.1137,87.38,87.92,520376,88.4590910641399,88.7316175524814,87.0053509363411,87.5430356411434,522616.763114595,0.0,1.0
2025-02-07,88.52,89.75,88.11,89.21,393038,88.1404630909237,89.3651893629734,87.7322210002405,88.8275046581711,394730.439799365,0.0,1.0
2025-02-10,89.61,89.87,88.11,88.92,396712,89.2257896246913,89.4846748529295,87.7322210002405,88.538748057444,398420.260213225,0.0,1.0
2025-02-11,87.61,89.11,87.55,88.97,920469,87.2343647920902,88.7279334165411,87.1746220471122,88.588533678259,924432.582070135,0.0,1.0
2025-02-12,86.68,88.01,85.67,85.72,527676,86.3083522449308,87.6326497586105,85.3026827044672,85.3524683252822,529948.197252096,0.0,1.0
2025-02-13,87.18,91.0,83.65,87.26,1526059,86.806208453081,90.6098298833491,83.2913436235401,86.8858654463851,1532630.28060844,0.0,1.0
2025-02-14,86.87,87.5109,85.65,87.24,459328,86.4975376040279,87.1356896916349,85.2827684561412,86.8659511980591,461305.887604157,0.0,1.0
2025-02-18,87.75,88.299,86.18,87.12,886884,87.3737645303723,87.9204106469213,85.8104960367805,86.746465708103,890702.963507396,0.0,1.0
2025-02-19,86.83,87.63,85.1715,86.81,729796,86.4577091073758,87.2542790404163,84.8063200649414,86.4377948590498,732938.535316731,0.0,1.0
2025-02-20,84.57,87.14,83.582,86.92,949673,84.2073990465366,86.766379956429,83.2236351792317,86.5473232248429,953762.335844326,0.0,1.0
2025-02-21,82.2,86.0,81.52,86.0,641846,81.8475606199043,85.6312678018464,81.17047617682,85.6312678018464,644609.81855053,0.0,1.0
2025-02-24,81.62,82.587,81.0938,82.2,531774,81.27004741845,82.2329013250126,80.7461035449927,81.8475606199043,534063.84342956,0.0,1.0
2025-02-25,81.9,82.55,80.39,81.96,601369,81.5488468950142,82.1960599656095,80.0453211464004,81.6085896399922,603958.522717152,0.0,1.0
2025-02-26,82.17,84.76,82.07,82.89,751367,81.8176892474153,84.3965844056337,81.7181180057853,82.5346021871517,754602.421040025,0.0,1.0
2025-02-27,81.29,82.665,80.8,81.57,429379,80.9414623210708,82.3105668934841,80.4535632370836,81.220261797635,431227.925825522,0.0,1.0
2025-02-28,82.58,82.65,81.1011,81.55,567385,82.2259313380985,82.2956312072396,80.7533722456317,81.200347549309,569828.186041967,0.0,1.0
2025-03-03,81.43,84.0,80.6,82.86,599228,81.0808620593529,83.6398429692453,80.2544207538235,82.5047308146627,601808.303472168,0.0,1.0
2025-03-04,79.57,81.29,78.755,79.63,536100,79.2288369650339,80.9414623210708,78.417331345749,79.2885797100119,538408.471385564,0.0,1.0
2025-03-05,79.56,80.35,78.17,79.45,691225,79.2188798408709,80.0054926497483,77.8348395822132,79.1093514750779,694201.446807474,0.0,1.0
2025-03-06,76.16,78.88,75.88,78.31,842149,75.8334576254491,78.5417953977865,75.5546581488849,77.9742393204952,845775.332529158,0.0,1.0
2025-03-07,74.06,77.18,73.33,76.14,1585728,73.7424615512179,76.8490842900756,73.0155914873185,75.8135433771231,1592556.21808112,0.0,1.0
2025-03-10,70.98,74.11,69.67,72.85,1691972,70.6756673090123,73.792247172033,69.3712840436586,72.5376495274943,1699257.70965711,0.0,1.0
2025-03-11,71.8,73.24,70.97,71.55,1027868,71.4921514903787,72.9259773698515,70.6657101848493,71.2432233863036,1032294.04712952,0.0,1.0
2025-03-12,73.14,74.53,72.07,73.52,897027,72.8264061282214,74.2104463868792,71.7609938427799,73.2047768464157,900889.639734339,0.0,1.0
2025-03-13,72.42,73.03,71.5,72.75,549165,72.1094931884851,72.7168777624284,71.1934377654886,72.4380782858642,551529.729879599,0.0,1.0
2025-03-14,74.05,74.745,72.575,73.0,576639,73.7325044270549,74.4245245563838,72.2638286130116,72.6870063899394,579122.034193808,0.0,1.0
2025-03-17,73.76,74.615,73.16,73.61,815276,73.4437478263278,74.2950819422647,72.8463203765475,73.2943909638827,818786.616148736,0.0,1.0
2025-03-18,73.1,73.89,72.05,73.01,690599,72.7865776315694,73.5731904404469,71.7410795944539,72.6969635141024,693572.751222532,0.0,1.0
2025-03-19,75.95,76.67,73.31,73.31,1116551,75.624358018026,76.3412709577623,72.9956772389925,72.9956772389925,1121358.92022761,0.0,1.0
2025-03-20,76.25,76.88,74.9,74.9,646151,75.9230717429161,76.5503705651855,74.5788599809104,74.5788599809104,648933.356079563,0.0,1.0
2025-03-21,76.2,76.21,74.35,75.31,1500520,75.8732861221011,75.8832432462641,74.0312181519451,74.9871020715936,1506981.30849369,0.0,1.0
2025-03-24,77.71,78.65,77.3488,77.74,843482,77.3768118707149,78.3127815420374,77.0171605459471,77.4066832432039,847114.072488787,0.0,1.0
2025-03-25,79.36,79.65,77.28,77.45,734236,79.0197373576108,79.308493958338,76.9486555317057,77.1179266424768,737397.654162006,0.0,1.0
2025-03-26,77.24,79.59,76.768,79.31,471268,76.9088270350536,79.2487512133599,76.4388507745598,78.9699517367958,473297.30179618,0.0,1.0
2025-03-27,75.6,76.93,75.145,76.93,473833,75.2758586723208,76.6001561860005,74.822809522904,76.6001561860005,475873.346804768,0.0,1.0
2025-03-28,75.2,75.52,74.29,75.44,392218,74.8775737058006,75.1962016790167,73.9714754069671,75.1165446857127,393906.908841453,0.0,1.0
2025-03-31,75.4,75.54,72.92,73.7,498824,75.2061588031797,75.3457988858382,72.7325344818019,73.5105292280417,500109.701100833,0.13,1.0
2025-04-01,76.33,76.63,74.54,74.59,582838,76.1337679236964,76.4329966722502,74.3483697239923,74.3982411820846,584340.244194761,0.0,1.0
2025-04-02,77.93,78.58,75.29,75.29,608732,77.7296545826498,78.3779835378497,75.0964415953767,75.0964415953767,610300.985057881,0.0,1.0
2025-04-03,74.94,76.285,73.52,73.52,687287,74.7473413887306,76.0888836114133,73.3309919789095,73.3309919789095,689058.45777366,0.0,1.0
2025-04-04,72.05,73.96,70.06,72.34,1348423,71.864771110996,73.7698608101217,69.8798870789227,72.1540255679313,1351898.51227585,0.0,1.0
2025-04-07,71.89,75.0,69.08,69.33,945814,71.7051824451007,74.8071871384414,68.9024065003137,69.1517637907752,948251.801912063,0.0,1.0
2025-04-08,71.92,75.51,70.81,74.55,951811,71.7351053199561,75.3158760109828,70.6279589503071,74.3583440156107,954264.258966057,0.0,1.0
2025-04-09,77.6,79.07,70.41,70.94,1521450,77.4005029592407,78.8667238271541,70.2289872855688,70.7576247413471,1525371.48320823,0.0,1.0
2025-04-10,77.25,78.02,75.0,75.37,815083,77.0514027525946,77.8194232072159,74.8071871384414,75.1762359283244,817183.847413858,0.0,1.0
2025-04-11,78.57,78.67,75.31,77.06,570687,78.3680092462312,78.4677521624158,75.1163901786136,76.8618912118439,572157.925424861,0.0,1.0
2025-04-14,77.82,79.8884,77.2,79.25,449481,77.6199373748468,79.6830198532088,77.0015312945023,79.0462610762864,450639.521275046,0.0,1.0
2025-04-15,77.67,79.04,77.04,77.68,608182,77.4703230005699,78.8368009522988,76.841942628607,77.4802972921884,609749.567452462,0.0,1.0
2025-04-16,77.35,78.1,76.25,77.01,477406,77.1511456687792,77.8992175401636,76.0539735907487,76.8120197537516,478636.496968358,0.0,1.0
2025-04-17,77.25,78.04,76.88,77.27,485465,77.0514027525946,77.8393717904529,76.6823539627116,77.0713513358315,486716.268753941,0.0,1.0
2025-04-21,75.18,76.84,74.36,76.84,445970,74.9867243875736,76.6424567962378,74.16883247486,76.6424567962378,447119.471797545,0.0,1.0
2025-04-22,76.63,77.16,75.4,76.01,711825,76.4329966722502,76.9616341280285,75.2061588031797,75.8145905919057,713659.703595056,0.0,1.0
2025-04-23,77.99,80.08,77.45,78.54,582315,77.7895003323606,79.8741272806185,77.2508885849638,78.3380863713758,583815.89618088,0.0,1.0
2025-04-24,80.0,80.1,77.79,77.79,486074,79.7943329476708,79.8940758638554,77.5900144999914,77.5900144999914,487326.838429759,0.0,1.0
2025-04-25,79.92,80.26,79.095,79.98,303719,79.7145386147231,80.0536645297507,78.8916595562003,79.7743843644339,304501.824909475,0.0,1.0
2025-04-28,80.29,80.77,79.0622,79.92,360982,80.0835874046061,80.5623534022921,78.8589438796918,79.7145386147231,361912.418253294,0.0,1.0
2025-04-29,80.67,81.51,79.71,80.29,498626,80.4626104861076,81.3004509820581,79.5050784907355,80.0835874046061,499911.190762882,0.0,1.0
2025-04-30,81.29,81.8,78.31,79.3,819850,81.081016566452,81.5897054389934,78.1086776641513,79.0961325343787,821963.134186643,0.0,1.0
2025-05-01,79.37,81.81,76.57,79.62,1182200,79.1659525757079,81.5996797306119,76.3731509225394,79.4153098661694,1185247.07841123,0.0,1.0
2025-05-02,81.15,83.26,78.19,78.91,1043024,80.9413764837936,83.0459520152884,77.9889861647298,78.7071351612588,1045712.35722619,0.0,1.0
2025-05-05,82.99,83.14,80.41,80.75,588150,82.77664614159,82.9262605158669,80.2032789040276,80.5424048190552,589665.935685643,0.0,1.0
2025-05-06,82.18,84.11,82.01,82.7,1064595,81.9687285204948,83.8937668028574,81.799165562981,82.4873916846547,1067338.95571071,0.0,1.0
2025-05-07,81.17,82.9,80.99,82.53,570327,80.9613250670305,82.6868775170239,80.7817878178982,82.3178287271409,571796.997537678,0.0,1.0
2025-05-08,82.79,84.01,81.9,81.96,709236,82.5771603092208,83.7940238866728,81.689448355178,81.7492941048887,711064.030539731,0.0,1.0
2025-05-09,82.52,83.65,81.48,83.65,865053,82.3078544355224,83.4349493884083,81.2705281072027,83.4349493884083,867282.643309823,0.0,1.0
2025-05-12,84.03,85.0,82.14,85.0,661996,83.8139724699097,84.7814787569002,81.928831354021,84.7814787569002,663702.271121572,0.0,1.0
2025-05-13,85.62,87.25,84.775,85.0,706150,85.3998848372447,87.0256943710535,84.5570571954849,84.7814787569002,707970.076484598,0.0,1.0
2025-05-14,86.02,86.89,85.66,85.96,523302,85.798856501983,86.666619872789,85.4397820037185,85.7390107522723,524650.792274366,0.0,1.0
2025-05-15,86.33,86.58,85.68,86.02,379261,86.1080595421553,86.3574168326167,85.4597305869554,85.798856501983,380238.531725023,0.0,1.0
2025-05-16,87.03,87.28,85.88,86.35,511865,86.8062599554474,87.0556172459088,85.6592164193246,86.1280081253922,513184.313814046,0.0,1.0
2025-05-19,86.78,87.11,86.07,86.07,314178,86.5569026649859,86.8860542883951,85.8487279600753,85.8487279600753,314987.782609613,0.0,1.0
2025-05-20,87.0,87.3,86.355,86.63,257691,86.776337080592,87.0755658291458,86.1329952712014,86.407288290709,258355.189378167,0.0,1.0
2025-05-21,86.32,87.59,85.7274,86.36,510848,86.0980852505368,87.3648202860811,85.5070087292269,86.1379824170106,512164.692532754,0.0,1.0
2025-05-22,86.16,86.27,84.45,85.95,424502,85.9384965846415,86.0482137924445,84.232892717885,85.7290364606538,425596.13879185,0.0,1.0
2025-05-23,88.04,88.42,85.01,85.58,515734,87.8136634089117,88.1926864904132,84.7914530485187,85.3599876707708,517063.286023802,0.0,1.0
2025-05-27,91.44,91.5574,88.4838,89.0,808995,91.2049225591877,91.3220207427884,88.2563224709389,88.7711954042838,811080.155810604,0.0,1.0
2025-05-28,90.2,91.9939,89.64,91.76,667881,89.9681103984988,91.7573985719342,89.4095500678651,91.5240998909784,669602.439499554,0.0,1.0
2025-05-29,89.63,90.715,88.715,90.63,316532,89.3995757762467,90.4817864168495,88.4869280931577,90.3970049380926,317347.849960805,0.0,1.0
2025-05-30,89.45,90.125,88.45,89.28,591487,89.2200385271144,89.8933032113604,88.2226093652685,89.0504755696006,593011.536684339,0.0,1.0
2025-06-02,88.25,89.06,87.84,89.06,469279,88.0231235328994,88.8310411539945,87.6141775765426,88.8310411539945,470488.549915196,0.0,1.0
2025-06-03,89.76,90.405,88.475,88.64,539878,89.5292415672867,90.1725833766773,88.2475450943147,88.4121209060193,541269.516324225,0.0,1.0
2025-06-04,89.71,90.445,89.3,89.5,496708,89.4793701091943,90.2124805431511,89.0704241528375,89.2699099852067,497988.247186167,0.0,1.0
2025-06-05,90.66,91.3,89.17,90.12,496511,90.4269278129479,91.0652824765293,88.9407583617976,89.8883160655512,497790.739425681,0.0,1.0
2025-06-06,91.91,92.34,90.78,91.9,516748,91.6737142652553,92.102608804849,90.5466193123695,91.6637399736369,518079.899572701,0.0,1.0
2025-06-09,90.79,92.4,90.64,92.4,370407,90.5565936039879,92.1624545545598,90.406979229711,92.1624545545598,371361.710855244,0.0,1.0
2025-06-10,89.91,90.895,88.415,90.83,524046,89.6788559415635,90.6613236659817,88.1876993446039,90.5964907704617,525396.709907878,0.0,1.0
2025-06-11,90.11,91.27,89.69,90.18,501610,89.8783417739327,91.0353596016739,89.4594215259574,89.9481618152619,502902.881916646,0.0,1.0
2025-06-12,89.49,90.24,88.7,89.54,342476,89.2599356935883,90.0080075649727,88.47196665573,89.3098071516806,343358.719697145,0.0,1.0
2025-06-13,89.07,89.38,87.72,88.53,508793,88.841015445613,89.1502184857852,87.494486077121,88.3024036982162,510104.395843416,0.0,1.0
2025-06-16,89.22,90.34,88.95,90.1,398776,88.9906298198899,90.1077504811573,88.7213239461915,89.8683674823142,399803.830942749,0.0,1.0
2025-06-17,88.77,89.55,88.17,88.67,777940,88.5417866970592,89.319781443299,87.9433291999517,88.4420437808746,779945.112653726,0.0,1.0
2025-06-18,89.17,90.195,88.39,88.77,518622,88.9407583617976,89.9631232526896,88.1627636155578,88.5417866970592,519958.729740983,0.0,1.0
2025-06-20,89.03,89.9,88.265,89.73,1202517,88.8011182791392,89.6688816499451,88.038084970327,89.4993186924313,1205616.4447554,0.0,1.0
2025-06-23,91.21,91.405,88.2801,88.73,607325,90.9755138519632,91.1700125385231,88.0531461506709,88.5018895305854,608890.358565473,0.0,1.0
2025-06-24,91.89,92.15,90.905,92.0,467591,91.6537656820184,91.9130972640983,90.6712979576002,91.7634828898214,468796.199155292,0.0,1.0
2025-06-25,90.52,92.1645,90.09,91.89,537310,90.2872877302895,91.9275599869451,89.8583931906958,91.6537656820184,538694.897395652,0.0,1.0
2025-06-26,91.43,92.01,90.735,91.47,340228,91.1949482675693,91.7734571814399,90.5017350000864,91.2348454340431,341104.925557179,0.0,1.0
2025-06-27,92.88,93.205,91.24,91.9,593828,92.6412205522458,92.9653850298457,91.0054367268186,91.6637399736369,595358.570528494,0.0,1.0
2025-06-30,93.51,94.0,92.56,94.0,491058,93.3992667152487,93.8886864638368,92.4503916924759,93.8886864638368,491640.19370725,0.13,1.0
2025-07-01,92.6,93.28,91.12,92.81,426551,92.4903443250137,93.1695390781563,91.012096921115,92.7000956458371,427056.714819881,0.0,1.0
2025-07-02,93.64,93.64,92.115,92.24,349295,93.5291127709965,93.5291127709965,92.0059186554928,92.1307706321734,349709.120839033,0.0,1.0
2025-07-03,93.9,94.94,93.38,93.38,278684,93.7888048824923,94.8275733284751,93.2694206595008,93.2694206595008,279014.405107159,0.0,1.0
2025-07-07,93.71,94.45,93.03,93.74,315006,93.5990298779377,94.3381535798871,92.9198351247951,93.6289943523411,315379.468125855,0.0,1.0
2025-07-08,92.65,93.94,91.71,93.51,540299,92.5402851156859,93.8287575150301,91.6013982510476,93.3992667152487,540939.573369813,0.0,1.0
2025-07-09,94.0,94.02,92.75,93.47,330527,93.8886864638368,93.9086627801057,92.6401666970304,93.3593140827109,330918.869676242,0.0,1.0
2025-07-10,94.12,95.31,93.4171,93.94,337640,94.0085443614502,95.1971351794498,93.3064767261796,93.8287575150301,338040.302781578,0.0,1.0
2025-07-11,93.74,94.54,93.15,93.85,325435,93.6289943523411,94.4280470030971,93.0396930224085,93.73886409182,325820.832649339,0.0,1.0
2025-07-14,93.49,94.4599,93.12,93.44,220174,93.3792903989798,94.3480418564402,93.0097285480051,93.3293496083075,220435.03620611,0.0,1.0
2025-07-15,92.43,93.99,92.125,93.68,619684,92.320545636728,93.8786983057023,92.0159068136273,93.5690654035344,620418.691472868,0.0,1.0
2025-07-16,92.48,92.94,90.65,92.155,584050,92.3704864274003,92.829941701585,90.5426534887958,92.0458712880306,584742.444140447,0.0,1.0
2025-07-17,93.94,94.61,92.42,92.82,547507,93.8287575150301,94.4979641100383,92.3105574785936,92.7100838039716,548156.119106247,0.0,1.0
2025-07-18,94.04,94.61,93.61,94.61,870940,93.9286390963746,94.4979641100383,93.4991482965932,94.4979641100383,871972.578203374,0.0,1.0
2025-07-21,94.38,95.8716,93.4,94.48,443084,94.2682364729459,95.7580701402806,93.2893969757697,94.3681180542904,443609.31618787,0.0,1.0
2025-07-22,94.97,95.505,92.4425,94.44,459620,94.8575378028785,95.3919042630716,92.3330308343961,94.3281654217526,460164.921112631,0.0,1.0
2025-07-23,95.88,96.58,94.86,95.63,328302,95.7664601931135,96.4656312625251,94.7476680633995,95.5167562397522,328691.231737346,0.0,1.0
2025-07-24,94.87,95.78,94.695,95.69,336965,94.757656221534,95.666578611769,94.5828634541811,95.5766851885589,337364.50250798,0.0,1.0
2025-07-25,95.94,98.0,94.53,95.44,852742,95.8263891419202,97.8839497176171,94.4180588449627,95.3269812351977,853753.002827177,0.0,1.0
2025-07-28,94.26,96.23,93.95,96.23,560334,94.1483785753325,96.1160457278193,93.8387456731645,96.1160457278193,560998.326675787,0.0,1.0
2025-07-29,94.71,95.19,93.5,95.14,396792,94.5978456913828,95.0772772818364,93.3892785571142,95.0273364911641,397262.432831737,0.0,1.0
2025-07-30,95.09,96.045,94.51,95.43,338595,94.9773957004919,95.931264802332,94.3980825286938,95.3169930770632,338996.43502052,0.0,1.0
2025-07-31,94.47,95.905,93.4,94.67,477709,94.358129896156,95.7914305884496,93.2893969757697,94.557893058845,478275.367259462,0.0,1.0
2025-08-01,92.28,92.81,89.7967,92.81,604546,92.1707232647113,92.7000956458371,89.6903639551831,92.7000956458371,605262.744003648,0.0,1.0
2025-08-04,92.79,93.68,91.85,93.08,407776,92.6801193295682,93.5690654035344,91.7412324649299,92.9697759154673,408259.455357957,0.0,1.0
2025-08-05,94.5,95.43,93.44,93.46,599637,94.3880943705593,95.3169930770632,93.3293496083075,93.3493259245764,600347.923939808,0.0,1.0
2025-08-06,93.34,95.39,93.31,94.31,779155,93.229468026963,95.2770404445254,93.1995035525597,94.1983193660048,780078.75877793,0.0,1.0
2025-08-07,100.94,101.82,94.185,94.65,1494634,100.820468209146,101.699426124977,94.0734673893241,94.5379167425761,1496406.0238942,0.0,1.0
2025-08-08,106.02,107.66,102.295,102.6,1395672,105.894452541447,107.532510475496,102.173863636364,102.478502459464,1397326.69548563,0.0,1.0
2025-08-11,106.87,107.67,105.605,106.69,754647,106.743445982875,107.542498633631,105.479943978867,106.563659136455,755541.70232558,0.0,1.0
2025-08-12,109.37,111.0,107.02,107.22,1875410,109.240485516488,110.868555292403,106.893268354892,107.093031517581,1877633.46830825,0.0,1.0
2025-08-13,111.29,111.43,108.58,110.0,842744,111.158211878302,111.298046092184,108.451421023866,109.869739478958,843743.149293206,0.0,1.0
2025-08-14,110.8,111.43,109.99,110.44,429815,110.668792129714,111.298046092184,109.859751320823,110.309218436874,430324.584587323,0.0,1.0
2025-08-15,109.25,110.84,108.21,110.84,459175,109.120627618874,110.708744762252,108.081859172891,110.708744762252,459719.393524852,0.0,1.0
2025-08-18,110.04,110.07,108.69,109.14,775272,109.909692111496,109.939656585899,108.561290763345,109.010757879395,776191.155129957,0.0,1.0
2025-08-19,109.45,110.78,108.865,109.81,409201,109.320390781563,110.648815813445,108.736083530698,109.679964474403,409686.144824442,0.0,1.0
2025-08-20,109.55,109.86,107.69,108.35,477064,109.420272362908,109.729905265076,107.5624749499,108.221693386774,477629.602553578,0.0,1.0
2025-08-21,109.59,110.25,108.705,108.98,321354,109.460224995445,110.119443432319,108.576273000547,108.850947349244,321734.994254447,0.0,1.0
2025-08-22,111.05,112.16,109.34,109.83,417454,110.918496083075,112.027181635999,109.210521042084,109.699940790672,417948.929502965,0.0,1.0
2025-08-25,109.64,111.27,109.63,110.8,259819,109.510165786118,111.138235562033,109.500177627983,110.668792129714,260127.038942088,0.0,1.0
2025-08-26,110.5,110.72,109.395,109.58,329723,110.36914738568,110.588886864638,109.265455911824,109.450236837311,330113.91646147,0.0,1.0
2025-08-27,109.97,110.69,109.85,110.13,346596,109.839775004555,110.558922390235,109.719917106941,109.999585534706,347006.920930231,0.0,1.0
2025-08-28,109.92,110.32,109.345,110.16,592405,109.789834213882,110.18936053926,109.215515121151,110.029550009109,593107.349749204,0.0,1.0
2025-08-29,107.75,109.55,107.25,109.55,497931,107.622403898707,109.420272362908,107.122995991984,109.420272362908,498521.342270859,0.0,1.0
2025-09-02,106.57,106.982,105.1339,106.29,387679,106.443801238841,106.855313353981,105.009401849153,106.164132811077,388138.628545373,0.0,1.0
2025-09-03,105.73,106.85,105.35,106.53,490318,105.604795955547,106.723469666606,105.225245946438,106.403848606304,490899.316370271,0.0,1.0
2025-09-04,108.32,108.34,105.97,106.57,433596,108.19172891237,108.211705228639,105.844511750774,106.443801238841,434110.067305062,0.0,1.0
2025-09-05,108.1,109.13,105.6772,108.88,609559,107.971989433412,109.000769721261,105.552058480598,108.751065767899,610281.687368903,0.0,1.0
2025-09-08,108.17,109.15,106.9785,108.07,536194,108.041906540353,109.02074603753,106.851817498634,107.942024959009,536829.70652075,0.0,1.0
2025-09-09,107.45,108.21,106.46,108.21,399865,107.322759154673,108.081859172891,106.333931499362,108.081859172891,400339.076151391,0.0,1.0
2025-09-10,108.45,109.14,107.17,108.06,340976,108.321574968118,109.010757879395,107.043090726908,107.932036800874,341380.257911537,0.0,1.0
2025-09-11,109.58,110.04,108.09,108.88,424259,109.450236837311,109.909692111496,107.962001275278,108.751065767899,424761.99744642,0.0,1.0
2025-09-12,107.45,109.305,107.36,108.97,249089,107.322759154673,109.175562488614,107.232865731463,108.84095919111,249384.31755586,0.0,1.0
2025-09-15,109.37,110.29,107.55,107.71,454418,109.240485516488,110.159396064857,107.422640736017,107.582451266169,454956.753670769,0.0,1.0
2025-09-16,108.31,109.93,107.18,109.93,780890,108.181740754236,109.799822372017,107.053078885043,109.799822372017,781815.815777472,0.0,1.0
2025-09-17,107.6,110.16,107.495,108.82,578772,107.47258152669,110.029550009109,107.367705866278,108.691136819093,579458.186593706,0.0,1.0
2025-09-18,109.6,110.81,107.33,107.33,541748,109.47021315358,110.678780287848,107.20290125706,107.20290125706,542390.291290469,0.0,1.0
2025-09-19,110.0,110.22,108.49,109.49,1360327,109.869739478958,110.089478957916,108.361527600656,109.360343414101,1361939.79078887,0.0,1.0
2025-09-22,110.66,111.186,109.27,109.81,368245,110.528957915832,111.054335033704,109.140603935143,109.679964474403,368681.587779297,0.0,1.0
2025-09-23,110.41,111.71,110.09,110.23,279042,110.27925396247,111.577714519949,109.959632902168,110.09946711605,279372.829548565,0.0,1.0
2025-09-24,108.99,111.5,108.68,111.0,267857,108.860935507378,111.367963199126,108.55130260521,110.868555292403,268174.568718651,0.0,1.0
2025-09-25,108.63,109.0525,107.15,108.01,654611,108.501361814538,108.923361495719,107.023114410639,107.882096010202,655387.100592796,0.0,1.0
2025-09-26,108.99,109.7,108.46,109.01,348940,108.860935507378,109.570094734924,108.331563126253,108.880911823647,349353.699954402,0.0,1.0
2025-09-29,109.06,110.24,108.21,109.7,511294,108.93085261432,110.109455274185,108.081859172891,109.570094734924,511900.185316915,0.0,1.0
2025-09-30,109.65,110.36,108.64,109.48,445758,109.65,110.36,108.64,109.48,445758,0.13,1.0
2025-10-01,108.12,110.29,107.6,109.05,457697,108.12,110.29,107.6,109.05,457697,0.0,1.0
2025-10-02,109.15,109.19,106.6,107.97,6268006,109.15,109.19,106.6,107.97,6268006,0.0,1.0
2025-10-03,109.25,110.47,107.66,109.16,1272049,109.25,110.47,107.66,109.16,1272049,0.0,1.0
2025-10-06,108.3,110.67,107.79,110.07,584265,108.3,110.67,107.79,110.07,584265,0.0,1.0
2025-10-07,105.92,108.9275,105.62,108.62,538841,105.92,108.9275,105.62,108.62,538841,0.0,1.0
2025-10-08,107.06,107.7,105.69,106.55,457517,107.06,107.7,105.69,106.55,457517,0.0,1.0
2025-10-09,105.51,107.09,104.92,107.09,446944,105.51,107.09,104.92,107.09,446944,0.0,1.0
2025-10-10,105.41,107.0168,104.8891,105.91,342459,105.41,107.0168,104.8891,105.91,342459,0.0,1.0
2025-10-13,106.57,108.25,106.57,107.16,1132388,106.57,108.25,106.57,107.16,1132388,0.0,1.0
2025-10-14,107.13,107.645,104.9007,105.44,377477,107.13,107.645,104.9007,105.44,377477,0.0,1.0
2025-10-15,106.4,108.2499,106.2,106.62,479134,106.4,108.2499,106.2,106.62,479134,0.0,1.0
2025-10-16,105.58,106.91,104.85,106.77,550579,105.58,106.91,104.85,106.77,550579,0.0,1.0
2025-10-17,105.03,105.82,104.27,105.29,719596,105.03,105.82,104.27,105.29,719596,0.0,1.0
2025-10-20,105.68,107.455,105.37,105.73,355256,105.68,107.455,105.37,105.73,355256,0.0,1.0
2025-10-21,105.49,106.51,104.73,105.35,427861,105.49,106.51,104.73,105.35,427861,0.0,1.0
2025-10-22,103.66,106.6,102.5275,105.74,525442,103.66,106.6,102.5275,105.74,525442,0.0,1.0
2025-10-23,103.45,105.146,102.955,103.14,618967,103.45,105.146,102.955,103.14,618967,0.0,1.0
2025-10-24,104.56,105.855,104.29,104.73,473218,104.56,105.855,104.29,104.73,473218,0.0,1.0
2025-10-27,103.84,105.66,103.5925,105.66,492639,103.84,105.66,103.5925,105.66,492639,0.0,1.0
2025-10-28,103.77,104.225,102.58,103.26,322593,103.77,104.225,102.58,103.26,322593,0.0,1.0
2025-10-29,103.15,105.11,102.4,104.03,335294,103.15,105.11,102.4,104.03,335294,0.0,1.0
2025-10-30,102.82,103.45,101.755,102.59,382728,102.82,103.45,101.755,102.59,382728,0.0,1.0
2025-10-31,102.91,103.395,101.81,102.64,383433,102.91,103.395,101.81,102.64,383433,0.0,1.0
2025-11-03,102.52,103.86,101.58,103.39,444884,102.52,103.86,101.58,103.39,444884,0.0,1.0
2025-11-04,102.4,103.0,100.0,102.1,439272,102.4,103.0,100.0,102.1,439272,0.0,1.0
2025-11-05,102.76,104.43,102.13,102.77,558439,102.76,104.43,102.13,102.77,558439,0.0,1.0
2025-11-06,99.39,104.92,97.775,104.25,1316917,99.39,104.92,97.775,104.25,1316917,0.0,1.0
2025-11-07,98.5,99.48,97.26,98.16,930357,98.5,99.48,97.26,98.16,930357,0.0,1.0
2025-11-10,100.16,101.33,98.39,99.99,542695,100.16,101.33,98.39,99.99,542695,0.0,1.0
2025-11-11,102.5,102.94,99.4,100.24,737261,102.5,102.94,99.4,100.24,737261,0.0,1.0
2025-11-12,102.47,103.85,101.6701,102.78,1607046,102.47,103.85,101.6701,102.78,1607046,0.0,1.0
2025-11-13,102.75,103.95,101.04,101.59,738969,102.75,103.95,101.04,101.59,738969,0.0,1.0
2025-11-14,102.55,103.06,101.53,101.59,1138753,102.55,103.06,101.53,101.59,1138753,0.0,1.0
2025-11-17,101.46,103.03,100.935,102.3,706885,101.46,103.03,100.935,102.3,706885,0.0,1.0
2025-11-18,102.95,103.72,100.55,101.32,554478,102.95,103.72,100.55,101.32,554478,0.0,1.0
2025-11-19,102.75,105.0,102.13,103.72,580881,102.75,105.0,102.13,103.72,580881,0.0,1.0
2025-11-20,102.41,105.26,102.31,103.47,671620,102.41,105.26,102.31,103.47,671620,0.0,1.0
2025-11-21,103.85,105.01,101.51,102.55,615767,103.85,105.01,101.51,102.55,615767,0.0,1.0
2025-11-24,104.73,105.92,103.14,103.57,903373,104.73,105.92,103.14,103.57,903373,0.0,1.0
2025-11-25,105.61,106.26,104.02,104.14,489783,105.61,106.26,104.02,104.14,489783,0.0,1.0
2025-11-26,106.55,107.31,105.71,105.71,672355,106.55,107.31,105.71,105.71,672355,0.0,1.0